{"t":"UNH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-10-17",0.1102,0.1131,0.1102,0.1102,9868800.0],["1984-10-18",0.1131,0.1191,0.1131,0.1131,5324800.0],["1984-10-19",0.1131,0.1131,0.1102,0.1102,3043200.0],["1984-10-22",0.1102,0.1131,0.1102,0.1102,2326400.0],["1984-10-23",0.1102,0.1102,0.1072,0.1072,787200.0],["1984-10-24",0.1102,0.1131,0.1102,0.1102,230400.0],["1984-10-25",0.1102,0.1131,0.1072,0.1072,1587200.0],["1984-10-26",0.1072,0.1102,0.1072,0.1072,758400.0],["1984-10-29",0.1072,0.1102,0.1072,0.1072,614400.0],["1984-10-30",0.1072,0.1131,0.1072,0.1072,192000.0],["1984-10-31",0.1102,0.1131,0.1102,0.1102,297600.0],["1984-11-01",0.1102,0.1102,0.1072,0.1072,352000.0],["1984-11-02",0.1072,0.1102,0.1072,0.1072,1638400.0],["1984-11-05",0.1072,0.1072,0.1042,0.1042,534400.0],["1984-11-06",0.1042,0.1072,0.1042,0.1042,544000.0],["1984-11-07",0.1042,0.1072,0.1042,0.1042,76800.0],["1984-11-08",0.1042,0.1072,0.1042,0.1042,44800.0],["1984-11-09",0.1042,0.1072,0.1042,0.1042,896000.0],["1984-11-12",0.1042,0.1072,0.1042,0.1042,300800.0],["1984-11-13",0.1042,0.1072,0.1042,0.1042,464000.0],["1984-11-14",0.1042,0.1072,0.1012,0.1012,1523200.0],["1984-11-15",0.1012,0.1042,0.1012,0.1012,156800.0],["1984-11-16",0.1012,0.1042,0.0953,0.0953,579200.0],["1984-11-19",0.0953,0.1042,0.0953,0.0953,358400.0],["1984-11-20",0.0953,0.0983,0.0923,0.0923,179200.0],["1984-11-21",0.0923,0.0983,0.0923,0.0923,905600.0],["1984-11-23",0.0923,0.0983,0.0923,0.0923,25600.0],["1984-11-26",0.0953,0.0983,0.0953,0.0953,166400.0],["1984-11-27",0.0983,0.1012,0.0983,0.0983,147200.0],["1984-11-28",0.0983,0.1012,0.0983,0.0983,492800.0],["1984-11-29",0.0983,0.1012,0.0983,0.0983,262400.0],["1984-11-30",0.0983,0.1012,0.0983,0.0983,556800.0],["1984-12-03",0.0983,0.1012,0.0953,0.0953,380800.0],["1984-12-04",0.0953,0.0983,0.0923,0.0923,217600.0],["1984-12-05",0.0923,0.0983,0.0923,0.0923,102400.0],["1984-12-06",0.0923,0.0953,0.0893,0.0893,630400.0],["1984-12-07",0.0893,0.0923,0.0893,0.0893,86400.0],["1984-12-10",0.0893,0.0923,0.0893,0.0893,2099200.0],["1984-12-11",0.0893,0.0923,0.0893,0.0893,188800.0],["1984-12-12",0.0893,0.0923,0.0893,0.0893,393600.0],["1984-12-13",0.0893,0.0923,0.0893,0.0893,102400.0],["1984-12-14",0.0893,0.0923,0.0893,0.0893,89600.0],["1984-12-17",0.0893,0.0923,0.0893,0.0893,102400.0],["1984-12-18",0.0893,0.0923,0.0893,0.0893,214400.0],["1984-12-19",0.0893,0.0923,0.0893,0.0893,102400.0],["1984-12-20",0.0893,0.0923,0.0893,0.0893,121600.0],["1984-12-21",0.0893,0.0923,0.0893,0.0893,704000.0],["1984-12-24",0.0893,0.0923,0.0893,0.0893,921600.0],["1984-12-26",0.0893,0.0923,0.0893,0.0893,521600.0],["1984-12-27",0.0893,0.0953,0.0893,0.0893,947200.0],["1984-12-28",0.0893,0.0923,0.0893,0.0893,76800.0],["1984-12-31",0.0893,0.0953,0.0893,0.0893,457600.0],["1985-01-02",0.0923,0.0953,0.0923,0.0923,179200.0],["1985-01-03",0.0923,0.1012,0.0923,0.0923,227200.0],["1985-01-04",0.0923,0.1012,0.0923,0.0923,390400.0],["1985-01-07",0.0983,0.1042,0.0983,0.0983,2652800.0],["1985-01-08",0.1102,0.1161,0.1102,0.1102,1190400.0],["1985-01-09",0.1102,0.1161,0.1102,0.1102,403200.0],["1985-01-10",0.1131,0.1191,0.1131,0.1131,1062400.0],["1985-01-11",0.1131,0.1221,0.1131,0.1131,188800.0],["1985-01-14",0.1161,0.1221,0.1161,0.1161,131200.0],["1985-01-15",0.1191,0.1251,0.1191,0.1191,320000.0],["1985-01-16",0.1191,0.1221,0.1191,0.1191,134400.0],["1985-01-17",0.1191,0.1221,0.1191,0.1191,441600.0],["1985-01-18",0.1191,0.1251,0.1191,0.1191,556800.0],["1985-01-21",0.1191,0.1251,0.1191,0.1191,112000.0],["1985-01-22",0.1191,0.1251,0.1191,0.1191,441600.0],["1985-01-23",0.1191,0.1251,0.1191,0.1191,156800.0],["1985-01-24",0.134,0.1399,0.134,0.134,1475200.0],["1985-01-25",0.1429,0.1459,0.1429,0.1429,1110400.0],["1985-01-28",0.1429,0.1459,0.1429,0.1429,908800.0],["1985-01-29",0.1429,0.1489,0.1429,0.1429,1660800.0],["1985-01-30",0.1489,0.1548,0.1489,0.1489,928000.0],["1985-01-31",0.1489,0.1548,0.1489,0.1489,656000.0],["1985-02-01",0.1489,0.1548,0.1489,0.1489,208000.0],["1985-02-04",0.1578,0.1638,0.1578,0.1578,966400.0],["1985-02-05",0.1786,0.1816,0.1786,0.1786,2320000.0],["1985-02-06",0.1846,0.1876,0.1846,0.1846,1280000.0],["1985-02-07",0.1846,0.1906,0.1816,0.1816,1113600.0],["1985-02-08",0.2025,0.2054,0.2025,0.2025,4268800.0],["1985-02-11",0.2054,0.2084,0.2054,0.2054,998400.0],["1985-02-12",0.2054,0.2054,0.1995,0.1995,1472000.0],["1985-02-13",0.1995,0.2054,0.1995,0.1995,611200.0],["1985-02-14",0.1995,0.1995,0.1965,0.1965,355200.0],["1985-02-15",0.1965,0.1995,0.1935,0.1935,304000.0],["1985-02-19",0.1935,0.1935,0.1876,0.1876,784000.0],["1985-02-20",0.1876,0.1906,0.1846,0.1846,473600.0],["1985-02-21",0.1846,0.1906,0.1846,0.1846,281600.0],["1985-02-22",0.1906,0.1965,0.1906,0.1906,809600.0],["1985-02-25",0.1906,0.1935,0.1906,0.1906,496000.0],["1985-02-26",0.1906,0.1965,0.1906,0.1906,672000.0],["1985-02-27",0.1906,0.1965,0.1906,0.1906,1955200.0],["1985-02-28",0.2054,0.2114,0.2054,0.2054,1049600.0],["1985-03-01",0.2084,0.2144,0.2084,0.2084,467200.0],["1985-03-04",0.2084,0.2144,0.2084,0.2084,556800.0],["1985-03-05",0.2084,0.2144,0.2084,0.2084,441600.0],["1985-03-06",0.2084,0.2144,0.2084,0.2084,496000.0],["1985-03-07",0.2084,0.2114,0.2025,0.2025,531200.0],["1985-03-08",0.2025,0.2114,0.2025,0.2025,19200.0],["1985-03-11",0.2025,0.2084,0.1995,0.1995,246400.0],["1985-03-12",0.1995,0.2084,0.1995,0.1995,4275200.0],["1985-03-13",0.1995,0.1995,0.1935,0.1935,486400.0],["1985-03-14",0.1935,0.1965,0.1906,0.1906,195200.0],["1985-03-15",0.1906,0.1935,0.1906,0.1906,124800.0],["1985-03-18",0.1906,0.1906,0.1846,0.1846,153600.0],["1985-03-19",0.1846,0.1906,0.1846,0.1846,604800.0],["1985-03-20",0.1846,0.1906,0.1846,0.1846,547200.0],["1985-03-21",0.1846,0.1906,0.1846,0.1846,204800.0],["1985-03-22",0.1846,0.1906,0.1846,0.1846,192000.0],["1985-03-25",0.1846,0.1906,0.1846,0.1846,355200.0],["1985-03-26",0.1846,0.1876,0.1846,0.1846,300800.0],["1985-03-27",0.1846,0.1876,0.1816,0.1816,76800.0],["1985-03-28",0.1816,0.1876,0.1816,0.1816,96000.0],["1985-03-29",0.1816,0.1846,0.1786,0.1786,144000.0],["1985-04-01",0.1786,0.1786,0.1727,0.1727,838400.0],["1985-04-02",0.1667,0.1667,0.1608,0.1608,384000.0],["1985-04-03",0.1608,0.1638,0.1608,0.1608,835200.0],["1985-04-04",0.1518,0.1518,0.1459,0.1459,1017600.0],["1985-04-08",0.1459,0.1459,0.1459,0.1459,0.0],["1985-04-09",0.1459,0.1459,0.1429,0.1429,416000.0],["1985-04-10",0.1429,0.1459,0.1399,0.1399,1862400.0],["1985-04-11",0.1548,0.1608,0.1548,0.1548,1139200.0],["1985-04-12",0.1697,0.1786,0.1697,0.1697,512000.0],["1985-04-15",0.1697,0.1727,0.1667,0.1667,761600.0],["1985-04-16",0.1727,0.1757,0.1727,0.1727,1414400.0],["1985-04-17",0.1757,0.1816,0.1757,0.1757,816000.0],["1985-04-18",0.1757,0.1816,0.1757,0.1757,332800.0],["1985-04-19",0.1757,0.1816,0.1757,0.1757,89600.0],["1985-04-22",0.1846,0.1876,0.1846,0.1846,6096000.0],["1985-04-23",0.1876,0.1965,0.1876,0.1876,364800.0],["1985-04-24",0.2025,0.2084,0.2025,0.2025,691200.0],["1985-04-25",0.2144,0.2203,0.2144,0.2144,2662400.0],["1985-04-26",0.2144,0.2174,0.2114,0.2114,1532800.0],["1985-04-29",0.2114,0.2144,0.2084,0.2084,1600000.0],["1985-04-30",0.2084,0.2144,0.2054,0.2054,393600.0],["1985-05-01",0.2054,0.2084,0.2054,0.2054,400000.0],["1985-05-02",0.2054,0.2114,0.2054,0.2054,540800.0],["1985-05-03",0.2084,0.2144,0.2084,0.2084,368000.0],["1985-05-06",0.2084,0.2144,0.2084,0.2084,329600.0],["1985-05-07",0.2084,0.2144,0.2084,0.2084,208000.0],["1985-05-08",0.2084,0.2144,0.2084,0.2084,387200.0],["1985-05-09",0.2084,0.2174,0.2084,0.2084,1993600.0],["1985-05-10",0.2084,0.2174,0.2084,0.2084,435200.0],["1985-05-13",0.2114,0.2174,0.2114,0.2114,137600.0],["1985-05-14",0.2114,0.2144,0.2114,0.2114,150400.0],["1985-05-15",0.2114,0.2144,0.2084,0.2084,675200.0],["1985-05-16",0.2084,0.2144,0.2084,0.2084,163200.0],["1985-05-17",0.2084,0.2144,0.2084,0.2084,387200.0],["1985-05-20",0.2114,0.2174,0.2114,0.2114,425600.0],["1985-05-21",0.2293,0.2322,0.2293,0.2293,2787200.0],["1985-05-22",0.2322,0.2352,0.2322,0.2322,1788800.0],["1985-05-23",0.2412,0.2471,0.2412,0.2412,1129600.0],["1985-05-24",0.2471,0.2531,0.2471,0.2471,1433600.0],["1985-05-28",0.2471,0.2471,0.2412,0.2412,723200.0],["1985-05-29",0.2412,0.2471,0.2412,0.2412,233600.0],["1985-05-30",0.2441,0.2501,0.2441,0.2441,384000.0],["1985-05-31",0.2441,0.2501,0.2441,0.2441,412800.0],["1985-06-03",0.2561,0.265,0.2561,0.2561,2524800.0],["1985-06-04",0.265,0.268,0.265,0.265,1529600.0],["1985-06-05",0.2709,0.2799,0.2709,0.2709,1433600.0],["1985-06-06",0.268,0.268,0.262,0.262,1891200.0],["1985-06-07",0.262,0.268,0.262,0.262,1001600.0],["1985-06-10",0.2709,0.2769,0.2709,0.2709,1088000.0],["1985-06-11",0.2709,0.2709,0.265,0.265,857600.0],["1985-06-12",0.2769,0.2829,0.2769,0.2769,515200.0],["1985-06-13",0.2769,0.2829,0.2769,0.2769,1315200.0],["1985-06-14",0.2769,0.2799,0.2769,0.2769,617600.0],["1985-06-17",0.2769,0.2799,0.2739,0.2739,512000.0],["1985-06-18",0.2709,0.2709,0.262,0.262,969600.0],["1985-06-19",0.262,0.265,0.259,0.259,252800.0],["1985-06-20",0.2531,0.2531,0.2501,0.2501,649600.0],["1985-06-21",0.2561,0.259,0.2561,0.2561,428800.0],["1985-06-24",0.2561,0.2561,0.2501,0.2501,236800.0],["1985-06-25",0.2531,0.2561,0.2531,0.2531,198400.0],["1985-06-26",0.2561,0.262,0.2561,0.2561,515200.0],["1985-06-27",0.259,0.265,0.259,0.259,198400.0],["1985-06-28",0.268,0.2739,0.268,0.268,259200.0],["1985-07-01",0.268,0.2709,0.262,0.262,140800.0],["1985-07-02",0.2709,0.2769,0.2709,0.2709,732800.0],["1985-07-03",0.2709,0.2739,0.265,0.265,444800.0],["1985-07-05",0.265,0.268,0.262,0.262,92800.0],["1985-07-08",0.262,0.262,0.2561,0.2561,396800.0],["1985-07-09",0.2561,0.259,0.2531,0.2531,256000.0],["1985-07-10",0.2531,0.2561,0.2501,0.2501,217600.0],["1985-07-11",0.259,0.268,0.259,0.259,326400.0],["1985-07-12",0.265,0.2709,0.265,0.265,963200.0],["1985-07-15",0.265,0.2739,0.265,0.265,617600.0],["1985-07-16",0.2709,0.2769,0.2709,0.2709,716800.0],["1985-07-17",0.2769,0.2858,0.2769,0.2769,755200.0],["1985-07-18",0.2769,0.2829,0.2769,0.2769,432000.0],["1985-07-19",0.2829,0.2888,0.2829,0.2829,988800.0],["1985-07-22",0.2858,0.2888,0.2858,0.2858,726400.0],["1985-07-23",0.2858,0.2858,0.2799,0.2799,1020800.0],["1985-07-24",0.2799,0.2858,0.2769,0.2769,467200.0],["1985-07-25",0.2799,0.2858,0.2799,0.2799,355200.0],["1985-07-26",0.2799,0.2858,0.2799,0.2799,252800.0],["1985-07-29",0.2799,0.2829,0.2769,0.2769,566400.0],["1985-07-30",0.2769,0.2829,0.2769,0.2769,355200.0],["1985-07-31",0.2769,0.2829,0.2769,0.2769,262400.0],["1985-08-01",0.2769,0.2829,0.2769,0.2769,409600.0],["1985-08-02",0.2769,0.2829,0.2769,0.2769,179200.0],["1985-08-05",0.2769,0.2799,0.2739,0.2739,252800.0],["1985-08-06",0.2739,0.2739,0.268,0.268,342400.0],["1985-08-07",0.2412,0.2412,0.2322,0.2322,1219200.0],["1985-08-08",0.2352,0.2412,0.2352,0.2352,665600.0],["1985-08-09",0.2352,0.2412,0.2352,0.2352,438400.0],["1985-08-12",0.2352,0.2441,0.2352,0.2352,268800.0],["1985-08-13",0.2322,0.2322,0.2263,0.2263,764800.0],["1985-08-14",0.2322,0.2352,0.2322,0.2322,259200.0],["1985-08-15",0.2322,0.2352,0.2293,0.2293,124800.0],["1985-08-16",0.2293,0.2352,0.2293,0.2293,105600.0],["1985-08-19",0.2233,0.2233,0.2203,0.2203,1139200.0],["1985-08-20",0.2203,0.2263,0.2203,0.2203,1529600.0],["1985-08-21",0.2531,0.259,0.2531,0.2531,1056000.0],["1985-08-22",0.2531,0.259,0.2531,0.2531,662400.0],["1985-08-23",0.2531,0.2561,0.2501,0.2501,368000.0],["1985-08-26",0.2501,0.2561,0.2501,0.2501,812800.0],["1985-08-27",0.2501,0.2531,0.2501,0.2501,1225600.0],["1985-08-28",0.2501,0.2531,0.2471,0.2471,1104000.0],["1985-08-29",0.2471,0.2531,0.2471,0.2471,915200.0],["1985-08-30",0.2501,0.2531,0.2501,0.2501,64000.0],["1985-09-03",0.2501,0.2501,0.2412,0.2412,880000.0],["1985-09-04",0.2412,0.2441,0.2352,0.2352,860800.0],["1985-09-05",0.2352,0.2382,0.2293,0.2352,524800.0],["1985-09-06",0.2352,0.2382,0.2293,0.2382,793600.0],["1985-09-09",0.2382,0.2382,0.2293,0.2352,278400.0],["1985-09-10",0.2352,0.2352,0.2293,0.2322,156800.0],["1985-09-11",0.2322,0.2322,0.2263,0.2263,176000.0],["1985-09-12",0.2263,0.2263,0.2025,0.2114,1424000.0],["1985-09-13",0.2114,0.2144,0.2084,0.2084,1955200.0],["1985-09-16",0.2084,0.2144,0.2084,0.2084,272000.0],["1985-09-17",0.2144,0.2233,0.2144,0.2174,1795200.0],["1985-09-18",0.2174,0.2293,0.2174,0.2233,361600.0],["1985-09-19",0.2233,0.2293,0.2203,0.2233,1446400.0],["1985-09-20",0.2233,0.2233,0.2114,0.2174,1280000.0],["1985-09-23",0.2144,0.2144,0.1906,0.2144,3734400.0],["1985-09-24",0.2144,0.2233,0.2025,0.2025,1504000.0],["1985-09-25",0.2025,0.2084,0.1935,0.1995,1097600.0],["1985-09-26",0.1995,0.2025,0.1935,0.1995,752000.0],["1985-09-30",0.1995,0.1995,0.1846,0.1846,1606400.0],["1985-10-01",0.1846,0.1935,0.1846,0.1935,1635200.0],["1985-10-02",0.1935,0.1935,0.1876,0.1876,764800.0],["1985-10-03",0.1906,0.2084,0.1906,0.2084,2150400.0],["1985-10-04",0.2084,0.2203,0.2084,0.2174,2419200.0],["1985-10-07",0.2174,0.2263,0.2174,0.2233,780800.0],["1985-10-08",0.2233,0.2233,0.2114,0.2203,1142400.0],["1985-10-09",0.2203,0.2322,0.2144,0.2293,1708800.0],["1985-10-10",0.2322,0.2471,0.2322,0.2412,2864000.0],["1985-10-11",0.2412,0.2441,0.2352,0.2412,569600.0],["1985-10-14",0.2412,0.2531,0.2382,0.2531,419200.0],["1985-10-15",0.2531,0.259,0.2412,0.2412,2118400.0],["1985-10-16",0.2412,0.2501,0.2382,0.2471,1926400.0],["1985-10-17",0.2471,0.2501,0.2471,0.2471,1948800.0],["1985-10-18",0.2471,0.2531,0.2412,0.2471,3267200.0],["1985-10-21",0.2471,0.2471,0.2412,0.2412,150400.0],["1985-10-22",0.2412,0.2471,0.2412,0.2471,1244800.0],["1985-10-23",0.2471,0.2471,0.2412,0.2412,1190400.0],["1985-10-24",0.2412,0.2471,0.2382,0.2441,812800.0],["1985-10-25",0.2441,0.2441,0.2382,0.2441,153600.0],["1985-10-28",0.2441,0.2441,0.2382,0.2441,294400.0],["1985-10-29",0.2441,0.2441,0.2382,0.2441,396800.0],["1985-10-30",0.2441,0.2441,0.2412,0.2441,387200.0],["1985-10-31",0.2441,0.2441,0.2293,0.2293,736000.0],["1985-11-01",0.2293,0.2352,0.2293,0.2352,646400.0],["1985-11-04",0.2352,0.2412,0.2352,0.2352,278400.0],["1985-11-05",0.2352,0.2382,0.2293,0.2293,3846400.0],["1985-11-06",0.2293,0.2322,0.2293,0.2322,1782400.0],["1985-11-07",0.2293,0.2293,0.2203,0.2263,2124800.0],["1985-11-08",0.2263,0.2322,0.2233,0.2293,569600.0],["1985-11-11",0.2293,0.2352,0.2293,0.2352,1126400.0],["1985-11-12",0.2352,0.2382,0.2322,0.2352,1225600.0],["1985-11-13",0.2352,0.2382,0.2263,0.2263,224000.0],["1985-11-14",0.2263,0.2322,0.2263,0.2322,864000.0],["1985-11-15",0.2322,0.2322,0.2263,0.2322,323200.0],["1985-11-18",0.2322,0.2322,0.2263,0.2322,1878400.0],["1985-11-19",0.2322,0.2322,0.2263,0.2293,272000.0],["1985-11-20",0.2293,0.2322,0.2233,0.2322,246400.0],["1985-11-21",0.2322,0.2322,0.2293,0.2322,547200.0],["1985-11-22",0.2322,0.2322,0.2144,0.2263,1392000.0],["1985-11-25",0.2263,0.2293,0.2203,0.2233,320000.0],["1985-11-26",0.2233,0.2352,0.2203,0.2352,832000.0],["1985-11-27",0.2352,0.2412,0.2322,0.2382,1420800.0],["1985-11-29",0.2382,0.2412,0.2322,0.2382,211200.0],["1985-12-02",0.2382,0.2382,0.2293,0.2322,400000.0],["1985-12-03",0.2322,0.2322,0.2263,0.2263,57600.0],["1985-12-04",0.2263,0.2322,0.2263,0.2322,323200.0],["1985-12-05",0.2322,0.2322,0.2263,0.2293,128000.0],["1985-12-06",0.2293,0.2293,0.2233,0.2293,409600.0],["1985-12-09",0.2263,0.2263,0.2174,0.2174,387200.0],["1985-12-10",0.2174,0.2233,0.2174,0.2174,320000.0],["1985-12-11",0.2174,0.2233,0.2174,0.2233,425600.0],["1985-12-12",0.2233,0.2293,0.2203,0.2293,646400.0],["1985-12-13",0.2293,0.2293,0.2263,0.2293,227200.0],["1985-12-16",0.2293,0.2352,0.2263,0.2322,515200.0],["1985-12-17",0.2322,0.2382,0.2322,0.2382,921600.0],["1985-12-18",0.2382,0.2412,0.2263,0.2382,20620800.0],["1985-12-19",0.2382,0.2412,0.2263,0.2322,1440000.0],["1985-12-20",0.2322,0.2322,0.2263,0.2263,220800.0],["1985-12-23",0.2263,0.2322,0.2263,0.2322,2038400.0],["1985-12-24",0.2322,0.2352,0.2322,0.2352,307200.0],["1985-12-26",0.2352,0.2382,0.2322,0.2382,915200.0],["1985-12-27",0.2382,0.2412,0.2382,0.2382,601600.0],["1985-12-30",0.2382,0.2441,0.2382,0.2441,934400.0],["1985-12-31",0.2441,0.2471,0.2412,0.2441,1312000.0],["1986-01-02",0.2441,0.2441,0.2352,0.2352,2140800.0],["1986-01-03",0.2352,0.2352,0.2293,0.2322,1276800.0],["1986-01-06",0.2322,0.2382,0.2263,0.2382,1276800.0],["1986-01-07",0.2382,0.2531,0.2322,0.2531,2992000.0],["1986-01-08",0.2531,0.2531,0.2441,0.2531,1507200.0],["1986-01-09",0.2501,0.2501,0.2441,0.2471,678400.0],["1986-01-10",0.2471,0.2531,0.2471,0.2471,566400.0],["1986-01-13",0.2471,0.2531,0.2412,0.2501,1049600.0],["1986-01-14",0.2501,0.2531,0.2471,0.2471,1174400.0],["1986-01-15",0.2471,0.2739,0.2471,0.2709,54211200.0],["1986-01-16",0.2709,0.2709,0.259,0.265,9974400.0],["1986-01-17",0.265,0.2709,0.262,0.265,9510400.0],["1986-01-20",0.265,0.2739,0.262,0.2709,5548800.0],["1986-01-21",0.2709,0.2799,0.265,0.268,5731200.0],["1986-01-22",0.268,0.2739,0.265,0.265,3977600.0],["1986-01-23",0.265,0.2769,0.262,0.262,9331200.0],["1986-01-24",0.262,0.268,0.262,0.268,1430400.0],["1986-01-27",0.268,0.2709,0.265,0.268,11043200.0],["1986-01-28",0.268,0.2709,0.262,0.268,3155200.0],["1986-01-29",0.268,0.2799,0.268,0.2739,6854400.0],["1986-01-30",0.2739,0.2858,0.2739,0.2858,6502400.0],["1986-01-31",0.2858,0.3097,0.2799,0.3037,10428800.0],["1986-02-03",0.3037,0.3097,0.3007,0.3097,23609600.0],["1986-02-04",0.3097,0.3126,0.3037,0.3097,8928000.0],["1986-02-05",0.3097,0.3126,0.3067,0.3126,4784000.0],["1986-02-06",0.3126,0.3394,0.3097,0.3335,2729600.0],["1986-02-07",0.3335,0.3394,0.3186,0.3305,4841600.0],["1986-02-10",0.3305,0.3335,0.3245,0.3305,2310400.0],["1986-02-11",0.3305,0.3305,0.3275,0.3275,1584000.0],["1986-02-12",0.3275,0.3305,0.3216,0.3245,1420800.0],["1986-02-13",0.3245,0.3305,0.3126,0.3216,4384000.0],["1986-02-14",0.3216,0.3275,0.3186,0.3216,777600.0],["1986-02-18",0.3216,0.3305,0.3216,0.3275,2156800.0],["1986-02-19",0.3275,0.3305,0.3245,0.3275,1312000.0],["1986-02-20",0.3275,0.3275,0.3156,0.3186,2432000.0],["1986-02-21",0.3186,0.3186,0.3037,0.3097,4614400.0],["1986-02-24",0.3097,0.3097,0.2948,0.2948,1126400.0],["1986-02-25",0.2948,0.3007,0.2948,0.3007,1881600.0],["1986-02-26",0.3007,0.3126,0.2977,0.3126,3078400.0],["1986-02-27",0.3156,0.3364,0.3156,0.3335,5212800.0],["1986-02-28",0.3335,0.3394,0.3275,0.3305,2265600.0],["1986-03-03",0.3305,0.3335,0.3305,0.3335,2022400.0],["1986-03-04",0.3335,0.3335,0.3245,0.3245,1088000.0],["1986-03-05",0.3216,0.3216,0.3156,0.3216,736000.0],["1986-03-06",0.3216,0.3275,0.3186,0.3245,3126400.0],["1986-03-07",0.3245,0.3305,0.3216,0.3245,2012800.0],["1986-03-10",0.3245,0.3275,0.3216,0.3245,988800.0],["1986-03-11",0.3245,0.3275,0.3216,0.3275,944000.0],["1986-03-12",0.3275,0.3305,0.3245,0.3305,2320000.0],["1986-03-13",0.3305,0.3305,0.3245,0.3245,1779200.0],["1986-03-14",0.3275,0.3394,0.3275,0.3394,2953600.0],["1986-03-17",0.3394,0.3394,0.3335,0.3364,528000.0],["1986-03-18",0.3364,0.3394,0.3305,0.3364,524800.0],["1986-03-19",0.3364,0.3364,0.3335,0.3335,195200.0],["1986-03-20",0.3335,0.3394,0.3335,0.3394,457600.0],["1986-03-21",0.3394,0.3603,0.3364,0.3603,6156800.0],["1986-03-24",0.3603,0.3722,0.3573,0.3692,7145600.0],["1986-03-25",0.3692,0.3722,0.3632,0.3662,1481600.0],["1986-03-26",0.3662,0.3692,0.3543,0.3603,1657600.0],["1986-03-27",0.3603,0.3632,0.3573,0.3603,1692800.0],["1986-03-31",0.3603,0.3603,0.3573,0.3573,2332800.0],["1986-04-01",0.3573,0.3603,0.3573,0.3573,2032000.0],["1986-04-02",0.3573,0.3632,0.3573,0.3573,2636800.0],["1986-04-03",0.3573,0.3692,0.3573,0.3632,1216000.0],["1986-04-04",0.3632,0.3752,0.3632,0.3752,2700800.0],["1986-04-07",0.3722,0.3722,0.3662,0.3692,1292800.0],["1986-04-08",0.3692,0.3781,0.3662,0.3781,1158400.0],["1986-04-09",0.3781,0.3781,0.3722,0.3722,316800.0],["1986-04-10",0.3722,0.3781,0.3603,0.3603,819200.0],["1986-04-11",0.3603,0.3632,0.3573,0.3632,1641600.0],["1986-04-14",0.3632,0.3632,0.3573,0.3632,393600.0],["1986-04-15",0.3632,0.3632,0.3603,0.3603,502400.0],["1986-04-16",0.3603,0.3632,0.3513,0.3632,7270400.0],["1986-04-17",0.3632,0.3692,0.3603,0.3692,1132800.0],["1986-04-18",0.3692,0.3692,0.3662,0.3692,1216000.0],["1986-04-21",0.3692,0.3692,0.3662,0.3662,537600.0],["1986-04-22",0.3692,0.3781,0.3692,0.3722,844800.0],["1986-04-23",0.3722,0.3752,0.3632,0.3662,492800.0],["1986-04-24",0.3662,0.3662,0.3632,0.3632,281600.0],["1986-04-25",0.3632,0.3662,0.3603,0.3603,531200.0],["1986-04-28",0.3603,0.3632,0.3454,0.3484,739200.0],["1986-04-29",0.3484,0.3484,0.3216,0.3275,1756800.0],["1986-04-30",0.3275,0.3364,0.3245,0.3364,892800.0],["1986-05-01",0.3364,0.3364,0.3216,0.3275,716800.0],["1986-05-02",0.3275,0.3305,0.3186,0.3216,1798400.0],["1986-05-05",0.3216,0.3216,0.3156,0.3216,492800.0],["1986-05-06",0.3156,0.3156,0.3037,0.3097,1913600.0],["1986-05-07",0.3097,0.3097,0.2799,0.2918,3184000.0],["1986-05-08",0.2918,0.3037,0.2888,0.3037,1792000.0],["1986-05-09",0.3037,0.3037,0.3007,0.3007,2192000.0],["1986-05-12",0.3007,0.3067,0.3007,0.3067,1769600.0],["1986-05-13",0.3067,0.3067,0.3007,0.3067,467200.0],["1986-05-14",0.3067,0.3156,0.3067,0.3126,2300800.0],["1986-05-15",0.3126,0.3126,0.3067,0.3067,633600.0],["1986-05-16",0.3067,0.3156,0.3067,0.3156,3865600.0],["1986-05-19",0.3156,0.3156,0.3097,0.3156,748800.0],["1986-05-20",0.3156,0.3245,0.3126,0.3245,3424000.0],["1986-05-21",0.3245,0.3245,0.3126,0.3186,985600.0],["1986-05-22",0.3186,0.3186,0.3067,0.3097,947200.0],["1986-05-23",0.3097,0.3156,0.3067,0.3156,921600.0],["1986-05-27",0.3156,0.3216,0.3097,0.3097,2067200.0],["1986-05-28",0.3186,0.3275,0.3186,0.3216,3027200.0],["1986-05-29",0.3216,0.3305,0.3216,0.3305,4307200.0],["1986-05-30",0.3305,0.3484,0.3245,0.3394,1504000.0],["1986-06-02",0.3394,0.3603,0.3394,0.3424,3497600.0],["1986-06-03",0.3424,0.3424,0.3245,0.3245,611200.0],["1986-06-04",0.3245,0.3305,0.3126,0.3186,1747200.0],["1986-06-05",0.3126,0.3126,0.3067,0.3126,1331200.0],["1986-06-06",0.3126,0.3186,0.3067,0.3126,7292800.0],["1986-06-09",0.3097,0.3097,0.2948,0.2977,2124800.0],["1986-06-10",0.2977,0.3007,0.2888,0.2918,2176000.0],["1986-06-11",0.2918,0.3126,0.2918,0.3097,3248000.0],["1986-06-12",0.3097,0.3186,0.3097,0.3156,3811200.0],["1986-06-13",0.3156,0.3245,0.3156,0.3216,755200.0],["1986-06-16",0.3216,0.3245,0.3097,0.3126,2323200.0],["1986-06-17",0.3126,0.3126,0.2858,0.2858,2803200.0],["1986-06-18",0.2858,0.2888,0.2709,0.2799,3692800.0],["1986-06-19",0.2799,0.2858,0.2799,0.2858,1891200.0],["1986-06-20",0.2858,0.2888,0.2829,0.2888,1766400.0],["1986-06-23",0.2888,0.2888,0.2799,0.2858,998400.0],["1986-06-24",0.2858,0.2888,0.2858,0.2858,675200.0],["1986-06-25",0.2858,0.3097,0.2858,0.3037,5251200.0],["1986-06-26",0.3037,0.3067,0.2977,0.3037,1206400.0],["1986-06-27",0.3037,0.3067,0.3007,0.3067,636800.0],["1986-06-30",0.3067,0.3067,0.2977,0.3007,640000.0],["1986-07-01",0.3037,0.3186,0.3037,0.3156,2480000.0],["1986-07-02",0.3156,0.3364,0.3156,0.3275,4230400.0],["1986-07-03",0.3275,0.3335,0.3275,0.3305,326400.0],["1986-07-07",0.3305,0.3335,0.3156,0.3156,1929600.0],["1986-07-08",0.3156,0.3156,0.3067,0.3097,928000.0],["1986-07-09",0.3097,0.3156,0.3037,0.3037,2217600.0],["1986-07-10",0.3037,0.3097,0.3037,0.3037,1670400.0],["1986-07-11",0.3037,0.3097,0.3037,0.3037,995200.0],["1986-07-14",0.3037,0.3126,0.3037,0.3126,3200000.0],["1986-07-15",0.3067,0.3067,0.2739,0.2799,2681600.0],["1986-07-16",0.2799,0.2858,0.2769,0.2829,2480000.0],["1986-07-17",0.2829,0.3067,0.2829,0.3007,1680000.0],["1986-07-18",0.3007,0.3007,0.2918,0.2918,601600.0],["1986-07-21",0.2948,0.3007,0.2948,0.3007,451200.0],["1986-07-22",0.3007,0.3037,0.2977,0.3007,1888000.0],["1986-07-23",0.3007,0.3007,0.2977,0.2977,1203200.0],["1986-07-24",0.2977,0.3007,0.2829,0.2829,1452800.0],["1986-07-25",0.2829,0.2888,0.2799,0.2888,684800.0],["1986-07-28",0.2888,0.2888,0.2799,0.2888,1174400.0],["1986-07-29",0.2888,0.2888,0.265,0.2709,2928000.0],["1986-07-30",0.2709,0.2739,0.268,0.2709,300800.0],["1986-07-31",0.2709,0.2739,0.265,0.268,297600.0],["1986-08-01",0.268,0.268,0.2561,0.265,521600.0],["1986-08-04",0.2561,0.2561,0.2441,0.2501,1388800.0],["1986-08-05",0.2501,0.2531,0.2322,0.2382,1382400.0],["1986-08-06",0.2382,0.2382,0.2174,0.2203,4310400.0],["1986-08-07",0.2203,0.2382,0.2203,0.2382,3500800.0],["1986-08-08",0.2382,0.2382,0.2322,0.2382,1212800.0],["1986-08-11",0.2382,0.2382,0.2293,0.2352,1702400.0],["1986-08-12",0.2352,0.2352,0.2293,0.2322,1628800.0],["1986-08-13",0.2322,0.2501,0.2263,0.2412,5260800.0],["1986-08-14",0.2501,0.265,0.2501,0.262,6364800.0],["1986-08-15",0.262,0.262,0.2561,0.259,1888000.0],["1986-08-18",0.265,0.2709,0.265,0.2709,1145600.0],["1986-08-19",0.2709,0.2709,0.265,0.265,1491200.0],["1986-08-20",0.265,0.2709,0.2501,0.262,1756800.0],["1986-08-21",0.262,0.262,0.259,0.259,4278400.0],["1986-08-22",0.259,0.259,0.2382,0.2471,2336000.0],["1986-08-25",0.2471,0.2471,0.2352,0.2412,742400.0],["1986-08-26",0.2412,0.2441,0.2352,0.2382,2412800.0],["1986-08-27",0.2382,0.2412,0.2352,0.2382,3094400.0],["1986-08-28",0.2382,0.2382,0.2263,0.2352,16928000.0],["1986-08-29",0.2352,0.2382,0.2352,0.2352,1318400.0],["1986-09-02",0.2352,0.2441,0.2352,0.2352,3084800.0],["1986-09-03",0.2352,0.2382,0.2263,0.2293,2739200.0],["1986-09-04",0.2293,0.2322,0.2233,0.2322,1904000.0],["1986-09-05",0.2352,0.2412,0.2352,0.2412,1088000.0],["1986-09-08",0.2412,0.2412,0.2322,0.2382,1545600.0],["1986-09-09",0.2382,0.2382,0.2293,0.2293,1052800.0],["1986-09-10",0.2293,0.2352,0.2233,0.2293,1593600.0],["1986-09-11",0.2293,0.2293,0.2114,0.2174,2579200.0],["1986-09-12",0.2144,0.2144,0.2054,0.2114,2672000.0],["1986-09-15",0.2114,0.2144,0.2084,0.2114,1433600.0],["1986-09-16",0.2114,0.2114,0.2054,0.2084,4016000.0],["1986-09-17",0.2114,0.2174,0.2114,0.2144,1984000.0],["1986-09-18",0.2144,0.2203,0.2144,0.2203,3945600.0],["1986-09-19",0.2203,0.2293,0.2174,0.2293,2089600.0],["1986-09-22",0.2293,0.2322,0.2263,0.2322,1715200.0],["1986-09-23",0.2293,0.2293,0.2233,0.2263,3020800.0],["1986-09-24",0.2263,0.2322,0.2263,0.2293,816000.0],["1986-09-25",0.2293,0.2293,0.2203,0.2233,2844800.0],["1986-09-26",0.2233,0.2263,0.2174,0.2233,4896000.0],["1986-09-29",0.2233,0.2263,0.2233,0.2263,323200.0],["1986-09-30",0.2263,0.2263,0.2174,0.2203,9168000.0],["1986-10-01",0.2203,0.2233,0.2203,0.2203,2710400.0],["1986-10-02",0.2203,0.2203,0.2144,0.2203,160000.0],["1986-10-03",0.2203,0.2203,0.2084,0.2144,1286400.0],["1986-10-06",0.2144,0.2144,0.2054,0.2114,2300800.0],["1986-10-07",0.2114,0.2114,0.1876,0.1935,2928000.0],["1986-10-08",0.1935,0.1935,0.1786,0.1876,2835200.0],["1986-10-09",0.1876,0.1876,0.1846,0.1876,3539200.0],["1986-10-10",0.1876,0.1906,0.1816,0.1846,2508800.0],["1986-10-13",0.1846,0.1876,0.1846,0.1876,790400.0],["1986-10-14",0.1876,0.1906,0.1846,0.1906,486400.0],["1986-10-15",0.1906,0.1995,0.1876,0.1965,2208000.0],["1986-10-16",0.1965,0.2084,0.1965,0.2025,448000.0],["1986-10-17",0.2025,0.2054,0.1935,0.1965,985600.0],["1986-10-20",0.1965,0.1965,0.1846,0.1846,982400.0],["1986-10-21",0.1846,0.1876,0.1816,0.1876,2073600.0],["1986-10-22",0.1876,0.1906,0.1846,0.1906,291200.0],["1986-10-23",0.1906,0.1995,0.1876,0.1995,681600.0],["1986-10-24",0.1995,0.2025,0.1995,0.2025,953600.0],["1986-10-27",0.2025,0.2025,0.1995,0.2025,1257600.0],["1986-10-28",0.2025,0.2025,0.1965,0.1965,1536000.0],["1986-10-29",0.1965,0.2025,0.1965,0.2025,12166400.0],["1986-10-30",0.2025,0.2084,0.2025,0.2054,1836800.0],["1986-10-31",0.2054,0.2084,0.2054,0.2054,1276800.0],["1986-11-03",0.2054,0.2084,0.2054,0.2054,211200.0],["1986-11-04",0.2054,0.2084,0.2025,0.2025,780800.0],["1986-11-05",0.2025,0.2084,0.1965,0.2025,1875200.0],["1986-11-06",0.2025,0.2054,0.1995,0.2054,761600.0],["1986-11-07",0.2025,0.2025,0.1995,0.2025,278400.0],["1986-11-10",0.2025,0.2025,0.1935,0.1965,758400.0],["1986-11-11",0.1965,0.2025,0.1965,0.1995,435200.0],["1986-11-12",0.1995,0.2025,0.1965,0.2025,3756800.0],["1986-11-13",0.2025,0.2054,0.1995,0.2025,1955200.0],["1986-11-14",0.2025,0.2114,0.2025,0.2114,598400.0],["1986-11-17",0.2114,0.2114,0.2025,0.2054,540800.0],["1986-11-18",0.2054,0.2084,0.2025,0.2025,515200.0],["1986-11-19",0.2025,0.2054,0.1965,0.1965,1747200.0],["1986-11-20",0.1965,0.1995,0.1965,0.1995,1760000.0],["1986-11-21",0.1995,0.2025,0.1965,0.1995,1065600.0],["1986-11-24",0.1995,0.2025,0.1995,0.1995,1638400.0],["1986-11-25",0.1995,0.2025,0.1965,0.2025,220800.0],["1986-11-26",0.2025,0.2025,0.1935,0.1965,1737600.0],["1986-11-28",0.1965,0.1995,0.1935,0.1965,1289600.0],["1986-12-01",0.1965,0.1995,0.1935,0.1935,332800.0],["1986-12-02",0.1935,0.2054,0.1906,0.2025,3945600.0],["1986-12-03",0.2025,0.2084,0.1995,0.2084,1744000.0],["1986-12-04",0.2084,0.2203,0.2054,0.2114,6752000.0],["1986-12-05",0.2114,0.2144,0.2084,0.2084,1235200.0],["1986-12-08",0.2084,0.2114,0.2025,0.2025,860800.0],["1986-12-09",0.2025,0.2144,0.2025,0.2084,4758400.0],["1986-12-10",0.2084,0.2174,0.2054,0.2114,1683200.0],["1986-12-11",0.2114,0.2174,0.2114,0.2144,4044800.0],["1986-12-12",0.2144,0.2233,0.2144,0.2203,3008000.0],["1986-12-15",0.2203,0.2203,0.2144,0.2174,1868800.0],["1986-12-16",0.2174,0.2203,0.2174,0.2174,969600.0],["1986-12-17",0.2174,0.2203,0.2114,0.2144,2476800.0],["1986-12-18",0.2144,0.2174,0.2144,0.2174,268800.0],["1986-12-19",0.2174,0.2174,0.2144,0.2144,620800.0],["1986-12-22",0.2144,0.2174,0.2144,0.2144,2195200.0],["1986-12-23",0.2144,0.2174,0.2084,0.2144,2764800.0],["1986-12-24",0.2144,0.2174,0.2114,0.2174,2448000.0],["1986-12-26",0.2144,0.2144,0.2144,0.2144,60800.0],["1986-12-29",0.2144,0.2174,0.2144,0.2144,393600.0],["1986-12-30",0.2144,0.2174,0.2084,0.2114,953600.0],["1986-12-31",0.2114,0.2114,0.1995,0.1995,1417600.0],["1987-01-02",0.1995,0.2084,0.1995,0.2054,2249600.0],["1987-01-05",0.2054,0.2084,0.2025,0.2084,598400.0],["1987-01-06",0.2084,0.2114,0.2054,0.2084,2214400.0],["1987-01-07",0.2084,0.2114,0.2084,0.2084,3852800.0],["1987-01-08",0.2084,0.2114,0.2054,0.2054,1596800.0],["1987-01-09",0.2054,0.2084,0.2054,0.2054,918400.0],["1987-01-12",0.2054,0.2114,0.2025,0.2084,3580800.0],["1987-01-13",0.2084,0.2084,0.1965,0.1995,2784000.0],["1987-01-14",0.1995,0.1995,0.1965,0.1965,761600.0],["1987-01-15",0.1965,0.2054,0.1965,0.2025,7011200.0],["1987-01-16",0.2025,0.2054,0.1935,0.1935,1142400.0],["1987-01-19",0.1935,0.1995,0.1876,0.1935,4182400.0],["1987-01-20",0.1935,0.1935,0.1876,0.1876,3593600.0],["1987-01-21",0.1876,0.1906,0.1667,0.1697,2217600.0],["1987-01-22",0.1697,0.1786,0.1548,0.1757,33859200.0],["1987-01-23",0.1757,0.1816,0.1727,0.1786,2009600.0],["1987-01-26",0.1786,0.1786,0.1727,0.1727,1545600.0],["1987-01-27",0.1727,0.1757,0.1727,0.1727,803200.0],["1987-01-28",0.1727,0.1757,0.1638,0.1638,2649600.0],["1987-01-29",0.1638,0.1697,0.1638,0.1667,1504000.0],["1987-01-30",0.1667,0.1667,0.1638,0.1667,1414400.0],["1987-02-02",0.1667,0.1786,0.1667,0.1786,2332800.0],["1987-02-03",0.1786,0.1876,0.1757,0.1876,2873600.0],["1987-02-04",0.1876,0.1965,0.1846,0.1965,1680000.0],["1987-02-05",0.1965,0.2054,0.1965,0.2054,2032000.0],["1987-02-06",0.2054,0.2054,0.1965,0.1995,3574400.0],["1987-02-09",0.1995,0.2054,0.1965,0.2025,3420800.0],["1987-02-10",0.2025,0.2025,0.1965,0.1995,1446400.0],["1987-02-11",0.1995,0.1995,0.1935,0.1995,1030400.0],["1987-02-12",0.1995,0.1995,0.1846,0.1846,1472000.0],["1987-02-13",0.1846,0.1935,0.1846,0.1935,1497600.0],["1987-02-17",0.1935,0.2054,0.1906,0.2025,1782400.0],["1987-02-18",0.2025,0.2054,0.1995,0.2025,1456000.0],["1987-02-19",0.2025,0.2025,0.1906,0.1906,864000.0],["1987-02-20",0.1906,0.1965,0.1906,0.1965,1110400.0],["1987-02-23",0.1965,0.1965,0.1906,0.1935,409600.0],["1987-02-24",0.1935,0.1965,0.1906,0.1935,486400.0],["1987-02-25",0.1935,0.1935,0.1786,0.1786,3782400.0],["1987-02-26",0.1786,0.1846,0.1786,0.1786,723200.0],["1987-02-27",0.1786,0.1846,0.1786,0.1816,2224000.0],["1987-03-02",0.1816,0.1846,0.1816,0.1816,2275200.0],["1987-03-03",0.1816,0.1846,0.1667,0.1786,14140800.0],["1987-03-04",0.1786,0.1935,0.1786,0.1935,7814400.0],["1987-03-05",0.1935,0.2054,0.1935,0.1995,3238400.0],["1987-03-06",0.1995,0.2025,0.1935,0.1995,1180800.0],["1987-03-09",0.1995,0.2054,0.1935,0.2054,1545600.0],["1987-03-10",0.2054,0.2084,0.2025,0.2084,4924800.0],["1987-03-11",0.2084,0.2114,0.2054,0.2114,1520000.0],["1987-03-12",0.2114,0.2144,0.2054,0.2084,3513600.0],["1987-03-13",0.2084,0.2114,0.2054,0.2084,1760000.0],["1987-03-16",0.2084,0.2084,0.2025,0.2054,1228800.0],["1987-03-17",0.2054,0.2084,0.2054,0.2054,1532800.0],["1987-03-18",0.2054,0.2084,0.2054,0.2084,873600.0],["1987-03-19",0.2084,0.2084,0.2054,0.2084,1254400.0],["1987-03-20",0.2084,0.2084,0.2054,0.2084,592000.0],["1987-03-23",0.2084,0.2084,0.1965,0.2025,1331200.0],["1987-03-24",0.1995,0.1995,0.1935,0.1935,924800.0],["1987-03-25",0.1935,0.1995,0.1876,0.1906,1072000.0],["1987-03-26",0.1906,0.1965,0.1906,0.1906,819200.0],["1987-03-27",0.1906,0.1965,0.1906,0.1906,457600.0],["1987-03-30",0.1906,0.1935,0.1816,0.1876,976000.0],["1987-03-31",0.1876,0.1935,0.1816,0.1876,3081600.0],["1987-04-01",0.1876,0.1906,0.1846,0.1876,524800.0],["1987-04-02",0.1876,0.1906,0.1846,0.1846,416000.0],["1987-04-03",0.1846,0.1876,0.1846,0.1846,336000.0],["1987-04-06",0.1846,0.1906,0.1846,0.1876,7996800.0],["1987-04-07",0.1876,0.1876,0.1846,0.1846,1833600.0],["1987-04-08",0.1846,0.1876,0.1846,0.1846,467200.0],["1987-04-09",0.1846,0.1876,0.1846,0.1846,1878400.0],["1987-04-10",0.1846,0.1876,0.1846,0.1846,691200.0],["1987-04-13",0.1846,0.1846,0.1786,0.1786,512000.0],["1987-04-14",0.1786,0.1786,0.1638,0.1638,1657600.0],["1987-04-15",0.1638,0.1697,0.1638,0.1697,656000.0],["1987-04-16",0.1697,0.1697,0.1548,0.1608,2508800.0],["1987-04-20",0.1608,0.1638,0.1578,0.1608,393600.0],["1987-04-21",0.1608,0.1608,0.1578,0.1608,1507200.0],["1987-04-22",0.1608,0.1638,0.1578,0.1608,857600.0],["1987-04-23",0.1608,0.1638,0.1548,0.1578,2467200.0],["1987-04-24",0.1548,0.1548,0.1489,0.1489,761600.0],["1987-04-27",0.1489,0.1518,0.134,0.1399,8921600.0],["1987-04-28",0.1399,0.1399,0.128,0.134,1542400.0],["1987-04-29",0.131,0.131,0.1221,0.128,2524800.0],["1987-04-30",0.1251,0.1251,0.1072,0.1191,17491200.0],["1987-05-01",0.1191,0.1191,0.1102,0.1191,27811200.0],["1987-05-04",0.1191,0.1548,0.1161,0.1518,8681600.0],["1987-05-05",0.1518,0.1638,0.1518,0.1578,5548800.0],["1987-05-06",0.1578,0.1608,0.1429,0.1489,2736000.0],["1987-05-07",0.1489,0.1548,0.1459,0.1518,1865600.0],["1987-05-08",0.1518,0.1548,0.1429,0.1489,1529600.0],["1987-05-11",0.1489,0.1518,0.1489,0.1518,1177600.0],["1987-05-12",0.1518,0.1518,0.1459,0.1489,2057600.0],["1987-05-13",0.1489,0.1518,0.1489,0.1489,2163200.0],["1987-05-14",0.1489,0.1548,0.1489,0.1489,713600.0],["1987-05-15",0.1489,0.1518,0.1429,0.1429,1200000.0],["1987-05-18",0.1429,0.1459,0.137,0.1429,1152000.0],["1987-05-19",0.1429,0.1459,0.1399,0.1399,284800.0],["1987-05-20",0.1399,0.1429,0.137,0.1399,3350400.0],["1987-05-21",0.1399,0.1429,0.137,0.1399,2768000.0],["1987-05-22",0.1399,0.1429,0.1399,0.1399,649600.0],["1987-05-26",0.1399,0.1429,0.1399,0.1429,67200.0],["1987-05-27",0.1429,0.1429,0.1399,0.1399,96000.0],["1987-05-28",0.1399,0.1429,0.137,0.1399,1472000.0],["1987-05-29",0.1399,0.1429,0.134,0.134,2233600.0],["1987-06-01",0.134,0.1429,0.134,0.1399,1376000.0],["1987-06-02",0.1399,0.1399,0.137,0.1399,1465600.0],["1987-06-03",0.1399,0.1459,0.1399,0.1459,1440000.0],["1987-06-04",0.1459,0.1578,0.1429,0.1489,5875200.0],["1987-06-05",0.1489,0.1518,0.137,0.1399,2115200.0],["1987-06-08",0.1399,0.1429,0.1399,0.1429,569600.0],["1987-06-09",0.1429,0.1429,0.1399,0.1399,262400.0],["1987-06-10",0.1399,0.1429,0.137,0.1399,1657600.0],["1987-06-11",0.1399,0.1429,0.137,0.1399,300800.0],["1987-06-12",0.1399,0.1429,0.1399,0.1399,694400.0],["1987-06-15",0.1399,0.1399,0.137,0.137,400000.0],["1987-06-16",0.137,0.1429,0.134,0.1399,918400.0],["1987-06-17",0.1399,0.1399,0.134,0.134,368000.0],["1987-06-18",0.134,0.1399,0.134,0.1399,2294400.0],["1987-06-19",0.1399,0.1429,0.137,0.1399,1164800.0],["1987-06-22",0.1399,0.1489,0.1399,0.1459,1865600.0],["1987-06-23",0.1459,0.1489,0.1429,0.1459,1120000.0],["1987-06-24",0.1459,0.1608,0.1429,0.1608,1987200.0],["1987-06-25",0.1608,0.1667,0.1578,0.1667,10368000.0],["1987-06-26",0.1667,0.1667,0.1638,0.1638,2195200.0],["1987-06-29",0.1638,0.1667,0.1578,0.1578,1164800.0],["1987-06-30",0.1578,0.1608,0.1548,0.1578,1398400.0],["1987-07-01",0.1578,0.1667,0.1578,0.1608,4150400.0],["1987-07-02",0.1608,0.1638,0.1578,0.1578,1472000.0],["1987-07-06",0.1578,0.1608,0.1489,0.1489,2822400.0],["1987-07-07",0.1489,0.1518,0.1459,0.1459,1491200.0],["1987-07-08",0.1459,0.1518,0.1459,0.1489,908800.0],["1987-07-09",0.1489,0.1489,0.131,0.134,3110400.0],["1987-07-10",0.137,0.1399,0.137,0.137,1350400.0],["1987-07-13",0.137,0.1429,0.137,0.1429,1376000.0],["1987-07-14",0.1429,0.1459,0.1399,0.1429,611200.0],["1987-07-15",0.1429,0.1489,0.1429,0.1429,265600.0],["1987-07-16",0.1429,0.1489,0.1429,0.1459,2297600.0],["1987-07-17",0.1459,0.1489,0.1429,0.1459,620800.0],["1987-07-20",0.1459,0.1489,0.1429,0.1489,361600.0],["1987-07-21",0.1489,0.1489,0.1399,0.1399,2444800.0],["1987-07-22",0.1399,0.1429,0.134,0.134,2396800.0],["1987-07-23",0.134,0.1399,0.134,0.137,1571200.0],["1987-07-24",0.137,0.1399,0.134,0.134,486400.0],["1987-07-27",0.134,0.1399,0.134,0.1399,656000.0],["1987-07-28",0.1399,0.1399,0.137,0.137,1424000.0],["1987-07-29",0.137,0.1399,0.134,0.137,928000.0],["1987-07-30",0.137,0.1399,0.134,0.137,435200.0],["1987-07-31",0.137,0.1399,0.134,0.1399,166400.0],["1987-08-03",0.1399,0.1399,0.134,0.134,1132800.0],["1987-08-04",0.134,0.137,0.134,0.134,448000.0],["1987-08-05",0.134,0.137,0.131,0.131,1484800.0],["1987-08-06",0.131,0.131,0.128,0.128,1644800.0],["1987-08-07",0.128,0.131,0.1072,0.1251,5136000.0],["1987-08-10",0.1251,0.128,0.1191,0.1221,1609600.0],["1987-08-11",0.1221,0.128,0.1191,0.1221,2345600.0],["1987-08-12",0.1221,0.128,0.1221,0.1251,1340800.0],["1987-08-13",0.1251,0.128,0.1251,0.128,1244800.0],["1987-08-14",0.128,0.128,0.1221,0.1221,1251200.0],["1987-08-17",0.1221,0.1251,0.1191,0.1221,2521600.0],["1987-08-18",0.1221,0.1251,0.1191,0.1221,1248000.0],["1987-08-19",0.1221,0.1251,0.1221,0.1221,982400.0],["1987-08-20",0.1221,0.1251,0.1221,0.1251,2835200.0],["1987-08-21",0.1251,0.1251,0.1221,0.1221,1168000.0],["1987-08-24",0.1221,0.1221,0.1191,0.1191,4950400.0],["1987-08-25",0.1191,0.1221,0.1191,0.1191,7820800.0],["1987-08-26",0.1191,0.1221,0.1131,0.1191,9283200.0],["1987-08-27",0.1191,0.1221,0.1161,0.1221,598400.0],["1987-08-28",0.1221,0.1221,0.1161,0.1161,3251200.0],["1987-08-31",0.1161,0.1221,0.1161,0.1161,5104000.0],["1987-09-01",0.1161,0.1221,0.1161,0.1191,3897600.0],["1987-09-02",0.1191,0.1221,0.1191,0.1191,659200.0],["1987-09-03",0.1191,0.1221,0.1191,0.1221,1004800.0],["1987-09-04",0.1221,0.1221,0.1191,0.1191,1206400.0],["1987-09-08",0.1191,0.1221,0.1191,0.1221,12566400.0],["1987-09-09",0.1221,0.131,0.1191,0.131,17936000.0],["1987-09-10",0.131,0.1518,0.128,0.1459,17622400.0],["1987-09-11",0.1459,0.1578,0.1399,0.1518,15801600.0],["1987-09-14",0.1518,0.1578,0.1489,0.1518,5024000.0],["1987-09-15",0.1518,0.1518,0.1459,0.1489,3872000.0],["1987-09-16",0.1489,0.1578,0.1459,0.1548,5417600.0],["1987-09-17",0.1548,0.1608,0.1548,0.1548,6089600.0],["1987-09-18",0.1548,0.1578,0.1518,0.1578,3507200.0],["1987-09-21",0.1578,0.1578,0.1459,0.1459,2416000.0],["1987-09-22",0.1459,0.1518,0.1459,0.1518,1507200.0],["1987-09-23",0.1518,0.1548,0.1489,0.1489,873600.0],["1987-09-24",0.1489,0.1518,0.1489,0.1489,1334400.0],["1987-09-25",0.1489,0.1518,0.1489,0.1518,777600.0],["1987-09-28",0.1518,0.1518,0.131,0.1429,3468800.0],["1987-09-29",0.1429,0.1429,0.1399,0.1399,1299200.0],["1987-09-30",0.1399,0.1429,0.1399,0.1429,4048000.0],["1987-10-01",0.1429,0.1429,0.137,0.137,476800.0],["1987-10-02",0.137,0.1429,0.137,0.1429,1971200.0],["1987-10-05",0.1429,0.1489,0.1429,0.1459,617600.0],["1987-10-06",0.1459,0.1489,0.1459,0.1459,1676800.0],["1987-10-07",0.1459,0.1489,0.1399,0.1459,1545600.0],["1987-10-08",0.1429,0.1429,0.1399,0.1399,3708800.0],["1987-10-09",0.1399,0.1429,0.1399,0.1399,198400.0],["1987-10-12",0.1399,0.1399,0.137,0.137,854400.0],["1987-10-13",0.1399,0.1429,0.1399,0.1429,336000.0],["1987-10-14",0.1429,0.1459,0.137,0.1429,224000.0],["1987-10-15",0.1429,0.1459,0.137,0.1399,1939200.0],["1987-10-16",0.1399,0.1429,0.131,0.131,492800.0],["1987-10-19",0.131,0.131,0.1131,0.1131,2483200.0],["1987-10-20",0.1072,0.1072,0.0685,0.0744,2646400.0],["1987-10-21",0.0774,0.0953,0.0774,0.0953,5116800.0],["1987-10-22",0.0923,0.0923,0.0804,0.0863,2640000.0],["1987-10-23",0.0863,0.0893,0.0804,0.0834,3382400.0],["1987-10-26",0.0834,0.0834,0.0774,0.0834,1529600.0],["1987-10-27",0.0834,0.0863,0.0804,0.0834,1782400.0],["1987-10-28",0.0834,0.0893,0.0804,0.0863,1942400.0],["1987-10-29",0.0863,0.0953,0.0834,0.0923,1228800.0],["1987-10-30",0.0923,0.0953,0.0893,0.0953,1888000.0],["1987-11-02",0.0953,0.0953,0.0923,0.0953,1712000.0],["1987-11-03",0.0923,0.0923,0.0715,0.0774,1014400.0],["1987-11-04",0.0774,0.0863,0.0715,0.0804,2416000.0],["1987-11-05",0.0804,0.0863,0.0774,0.0863,10099200.0],["1987-11-06",0.0863,0.0863,0.0804,0.0834,2400000.0],["1987-11-09",0.0834,0.0863,0.0804,0.0804,502400.0],["1987-11-10",0.0804,0.0804,0.0744,0.0774,1014400.0],["1987-11-11",0.0774,0.0804,0.0744,0.0744,2425600.0],["1987-11-12",0.0744,0.0804,0.0715,0.0744,1008000.0],["1987-11-13",0.0744,0.0774,0.0685,0.0744,339200.0],["1987-11-16",0.0744,0.0774,0.0625,0.0685,2044800.0],["1987-11-17",0.0685,0.0715,0.0625,0.0655,4124800.0],["1987-11-18",0.0655,0.0685,0.0655,0.0685,4060800.0],["1987-11-19",0.0685,0.0715,0.0655,0.0685,3308800.0],["1987-11-20",0.0685,0.0744,0.0655,0.0685,2614400.0],["1987-11-23",0.0685,0.0715,0.0685,0.0715,5100800.0],["1987-11-24",0.0715,0.0863,0.0715,0.0774,3596800.0],["1987-11-25",0.0774,0.0863,0.0774,0.0849,3171200.0],["1987-11-27",0.0849,0.0923,0.0834,0.0893,3878400.0],["1987-11-30",0.0893,0.0923,0.0863,0.0893,7625600.0],["1987-12-01",0.0863,0.0863,0.0834,0.0863,700800.0],["1987-12-02",0.0863,0.0893,0.0774,0.0774,3500800.0],["1987-12-03",0.0774,0.0834,0.0685,0.0685,2876800.0],["1987-12-04",0.0685,0.0744,0.0685,0.0685,873600.0],["1987-12-07",0.0685,0.0744,0.0685,0.0685,1856000.0],["1987-12-08",0.0715,0.0774,0.0715,0.0715,1004800.0],["1987-12-09",0.0715,0.0774,0.0715,0.0774,1273600.0],["1987-12-10",0.0774,0.0774,0.0715,0.0715,1225600.0],["1987-12-11",0.0715,0.0774,0.0715,0.0744,688000.0],["1987-12-14",0.0744,0.0774,0.0744,0.0744,1993600.0],["1987-12-15",0.0744,0.0893,0.0744,0.0893,4083200.0],["1987-12-16",0.0893,0.1012,0.0863,0.0923,4531200.0],["1987-12-17",0.0923,0.0983,0.0893,0.0893,2198400.0],["1987-12-18",0.0893,0.0923,0.0893,0.0893,208000.0],["1987-12-21",0.0893,0.0923,0.0834,0.0863,4070400.0],["1987-12-22",0.0863,0.0893,0.0863,0.0863,3548800.0],["1987-12-23",0.0863,0.0893,0.0834,0.0834,6134400.0],["1987-12-24",0.0834,0.0893,0.0834,0.0863,1353600.0],["1987-12-28",0.0863,0.0863,0.0774,0.0789,3628800.0],["1987-12-29",0.0789,0.0893,0.0774,0.0893,4915200.0],["1987-12-30",0.0893,0.0983,0.0834,0.0983,4953600.0],["1987-12-31",0.0983,0.1012,0.0834,0.0863,7132800.0],["1988-01-04",0.0863,0.0893,0.0834,0.0834,768000.0],["1988-01-05",0.0863,0.0923,0.0863,0.0863,2227200.0],["1988-01-06",0.0863,0.0908,0.0834,0.0893,368000.0],["1988-01-07",0.0893,0.0893,0.0834,0.0893,1737600.0],["1988-01-08",0.0893,0.0923,0.0863,0.0923,1529600.0],["1988-01-11",0.0923,0.0983,0.0863,0.0893,3020800.0],["1988-01-12",0.0893,0.0953,0.0893,0.0893,2640000.0],["1988-01-13",0.0893,0.0953,0.0893,0.0893,1155200.0],["1988-01-14",0.0893,0.0923,0.0893,0.0923,768000.0],["1988-01-15",0.0923,0.0953,0.0893,0.0953,3532800.0],["1988-01-18",0.0953,0.0953,0.0923,0.0953,1100800.0],["1988-01-19",0.0953,0.0983,0.0923,0.0983,1801600.0],["1988-01-20",0.0953,0.0953,0.0923,0.0923,1027200.0],["1988-01-21",0.0923,0.0953,0.0923,0.0923,1001600.0],["1988-01-22",0.0923,0.1072,0.0923,0.1042,3324800.0],["1988-01-25",0.1042,0.1072,0.0953,0.0983,1910400.0],["1988-01-26",0.0983,0.1012,0.0983,0.1012,1264000.0],["1988-01-27",0.1012,0.1072,0.0983,0.1072,1612800.0],["1988-01-28",0.1072,0.1191,0.1012,0.1161,6966400.0],["1988-01-29",0.1161,0.1161,0.1102,0.1102,1795200.0],["1988-02-01",0.1102,0.1191,0.1102,0.1102,1238400.0],["1988-02-02",0.1102,0.1161,0.1102,0.1102,1545600.0],["1988-02-03",0.1102,0.1161,0.1072,0.1072,1270400.0],["1988-02-04",0.1072,0.1131,0.1072,0.1087,486400.0],["1988-02-05",0.1131,0.1131,0.1131,0.1131,25600.0],["1988-02-08",0.1131,0.1131,0.1072,0.1102,512000.0],["1988-02-09",0.1102,0.1146,0.1072,0.1131,659200.0],["1988-02-10",0.1131,0.1191,0.1131,0.1161,3075200.0],["1988-02-11",0.1161,0.1221,0.1131,0.1176,2304000.0],["1988-02-12",0.1176,0.1191,0.1161,0.1161,691200.0],["1988-02-16",0.1161,0.1191,0.1131,0.1131,2076800.0],["1988-02-17",0.1131,0.1191,0.1131,0.1131,1606400.0],["1988-02-18",0.1131,0.1161,0.1131,0.1131,1075200.0],["1988-02-19",0.1131,0.1131,0.1072,0.1072,633600.0],["1988-02-22",0.1072,0.1131,0.1012,0.1012,2214400.0],["1988-02-23",0.1012,0.1072,0.0983,0.1072,4425600.0],["1988-02-24",0.1072,0.1072,0.1012,0.1072,188800.0],["1988-02-25",0.1072,0.1131,0.1072,0.1102,748800.0],["1988-02-26",0.1102,0.1131,0.1102,0.1117,5139200.0],["1988-02-29",0.1117,0.1131,0.1072,0.1102,1500800.0],["1988-03-01",0.1102,0.1102,0.1042,0.1102,620800.0],["1988-03-02",0.1102,0.1102,0.1012,0.1042,1180800.0],["1988-03-03",0.1042,0.1072,0.1012,0.1042,1347200.0],["1988-03-04",0.1042,0.1072,0.1042,0.1042,265600.0],["1988-03-07",0.1042,0.1072,0.1042,0.1042,1212800.0],["1988-03-08",0.1042,0.1072,0.1042,0.1042,278400.0],["1988-03-09",0.1042,0.1072,0.1012,0.1042,1632000.0],["1988-03-10",0.1042,0.1072,0.1042,0.1042,742400.0],["1988-03-11",0.1042,0.1072,0.1012,0.1012,560000.0],["1988-03-14",0.1012,0.1072,0.1012,0.1072,131200.0],["1988-03-15",0.1042,0.1042,0.0953,0.0953,483200.0],["1988-03-16",0.0983,0.1072,0.0983,0.1072,1408000.0],["1988-03-17",0.1072,0.1251,0.1072,0.1161,4739200.0],["1988-03-18",0.1191,0.128,0.1191,0.1251,6054400.0],["1988-03-21",0.1251,0.128,0.1221,0.1221,2966400.0],["1988-03-22",0.1221,0.1251,0.1191,0.1191,2038400.0],["1988-03-23",0.1191,0.1251,0.1191,0.1191,2803200.0],["1988-03-24",0.1191,0.1191,0.1161,0.1191,518400.0],["1988-03-25",0.1176,0.1176,0.1161,0.1161,793600.0],["1988-03-28",0.1131,0.1131,0.1072,0.1102,1139200.0],["1988-03-29",0.1131,0.1161,0.1131,0.1131,195200.0],["1988-03-30",0.1131,0.1191,0.1131,0.1146,656000.0],["1988-03-31",0.1146,0.1161,0.1131,0.1161,457600.0],["1988-04-04",0.1161,0.1161,0.1102,0.1131,572800.0],["1988-04-05",0.1131,0.1161,0.1131,0.1131,9916800.0],["1988-04-06",0.1131,0.1191,0.1131,0.1161,601600.0],["1988-04-07",0.1161,0.1191,0.1131,0.1131,1056000.0],["1988-04-08",0.1131,0.1191,0.1131,0.1131,1974400.0],["1988-04-11",0.1161,0.1191,0.1161,0.1176,608000.0],["1988-04-12",0.1176,0.1191,0.1161,0.1191,2256000.0],["1988-04-13",0.1191,0.1206,0.1161,0.1191,8880000.0],["1988-04-14",0.1191,0.1221,0.1161,0.1191,1091200.0],["1988-04-15",0.1161,0.1161,0.1102,0.1102,169600.0],["1988-04-18",0.1102,0.1131,0.1102,0.1131,192000.0],["1988-04-19",0.1131,0.1131,0.1102,0.1102,265600.0],["1988-04-20",0.1102,0.1131,0.1072,0.1131,76800.0],["1988-04-21",0.1072,0.1072,0.1072,0.1072,224000.0],["1988-04-22",0.1072,0.1102,0.1072,0.1072,710400.0],["1988-04-25",0.1072,0.1102,0.1072,0.1072,662400.0],["1988-04-26",0.1072,0.1102,0.1072,0.1072,883200.0],["1988-04-27",0.1072,0.1102,0.1072,0.1072,118400.0],["1988-04-28",0.1072,0.1102,0.1072,0.1072,259200.0],["1988-04-29",0.1072,0.1102,0.1042,0.1102,601600.0],["1988-05-02",0.1102,0.1102,0.1072,0.1072,643200.0],["1988-05-03",0.1072,0.1102,0.1072,0.1102,131200.0],["1988-05-04",0.1102,0.1102,0.1072,0.1102,355200.0],["1988-05-05",0.1102,0.1102,0.1072,0.1072,67200.0],["1988-05-06",0.1072,0.1072,0.1042,0.1072,3017600.0],["1988-05-09",0.1072,0.1161,0.1072,0.1161,505600.0],["1988-05-10",0.1161,0.1191,0.1102,0.1161,720000.0],["1988-05-11",0.1161,0.1191,0.1131,0.1161,2988800.0],["1988-05-12",0.1161,0.1161,0.1131,0.1131,1353600.0],["1988-05-13",0.1131,0.1161,0.1102,0.1131,928000.0],["1988-05-16",0.1131,0.1161,0.1102,0.1131,1158400.0],["1988-05-17",0.1131,0.1161,0.1102,0.1102,1344000.0],["1988-05-18",0.1102,0.1131,0.1102,0.1131,1654400.0],["1988-05-19",0.1131,0.1131,0.1072,0.1072,1568000.0],["1988-05-20",0.1072,0.1131,0.1072,0.1102,342400.0],["1988-05-23",0.1102,0.1102,0.1072,0.1087,646400.0],["1988-05-24",0.1072,0.1072,0.1072,0.1072,278400.0],["1988-05-25",0.1072,0.1102,0.1072,0.1072,364800.0],["1988-05-26",0.1072,0.1102,0.1072,0.1072,76800.0],["1988-05-27",0.1072,0.1102,0.1072,0.1102,1715200.0],["1988-05-31",0.1102,0.1102,0.1042,0.1072,1209600.0],["1988-06-01",0.1072,0.1131,0.1042,0.1042,2259200.0],["1988-06-02",0.1042,0.1131,0.1042,0.1042,278400.0],["1988-06-03",0.1042,0.1072,0.1027,0.1042,4992000.0],["1988-06-06",0.1042,0.1072,0.1042,0.1072,662400.0],["1988-06-07",0.1072,0.1072,0.1042,0.1042,934400.0],["1988-06-08",0.1042,0.1042,0.1042,0.1042,313600.0],["1988-06-09",0.1042,0.1072,0.0983,0.0983,992000.0],["1988-06-10",0.0983,0.1012,0.0983,0.0983,195200.0],["1988-06-13",0.0983,0.0983,0.0893,0.0923,835200.0],["1988-06-14",0.0923,0.0983,0.0923,0.0953,998400.0],["1988-06-15",0.0953,0.0953,0.0893,0.0923,524800.0],["1988-06-16",0.0923,0.0953,0.0923,0.0953,835200.0],["1988-06-17",0.0953,0.0953,0.0923,0.0923,339200.0],["1988-06-20",0.0923,0.0953,0.0923,0.0923,204800.0],["1988-06-21",0.0923,0.0953,0.0893,0.0923,118400.0],["1988-06-22",0.0923,0.0953,0.0893,0.0923,563200.0],["1988-06-23",0.0923,0.0953,0.0893,0.0908,790400.0],["1988-06-24",0.0908,0.0923,0.0893,0.0893,265600.0],["1988-06-27",0.0893,0.0923,0.0893,0.0893,2736000.0],["1988-06-28",0.0893,0.0923,0.0893,0.0923,793600.0],["1988-06-29",0.0923,0.0923,0.0893,0.0923,1110400.0],["1988-06-30",0.0923,0.0923,0.0863,0.0923,358400.0],["1988-07-01",0.0923,0.0923,0.0893,0.0908,361600.0],["1988-07-05",0.0908,0.0953,0.0893,0.0893,720000.0],["1988-07-06",0.0923,0.0983,0.0923,0.0923,867200.0],["1988-07-07",0.0923,0.0983,0.0893,0.0923,883200.0],["1988-07-08",0.0923,0.0983,0.0923,0.0923,118400.0],["1988-07-11",0.0923,0.0983,0.0923,0.0983,4201600.0],["1988-07-12",0.0983,0.0983,0.0923,0.0953,1590400.0],["1988-07-13",0.0953,0.0983,0.0953,0.0953,1280000.0],["1988-07-14",0.0953,0.0983,0.0953,0.0983,838400.0],["1988-07-15",0.0983,0.0983,0.0953,0.0983,1462400.0],["1988-07-18",0.0983,0.0983,0.0923,0.0968,4899200.0],["1988-07-19",0.0968,0.0983,0.0923,0.0983,2300800.0],["1988-07-20",0.0983,0.0983,0.0923,0.0983,134400.0],["1988-07-21",0.0983,0.0983,0.0923,0.0953,1945600.0],["1988-07-22",0.0953,0.0983,0.0953,0.0953,1900800.0],["1988-07-25",0.0953,0.1012,0.0953,0.1012,6547200.0],["1988-07-26",0.1012,0.1012,0.0953,0.1012,1724800.0],["1988-07-27",0.0983,0.0983,0.0953,0.0983,953600.0],["1988-07-28",0.0983,0.1012,0.0953,0.0953,3932800.0],["1988-07-29",0.0953,0.0968,0.0953,0.0953,982400.0],["1988-08-01",0.0953,0.0983,0.0953,0.0983,828800.0],["1988-08-02",0.0983,0.0983,0.0953,0.0953,1123200.0],["1988-08-03",0.0953,0.0983,0.0953,0.0953,332800.0],["1988-08-04",0.0953,0.0968,0.0953,0.0953,1379200.0],["1988-08-05",0.0953,0.0968,0.0953,0.0953,1145600.0],["1988-08-08",0.0953,0.0983,0.0953,0.0953,1363200.0],["1988-08-09",0.0953,0.0968,0.0953,0.0953,944000.0],["1988-08-10",0.0923,0.0923,0.0863,0.0863,185600.0],["1988-08-11",0.0863,0.0923,0.0863,0.0893,502400.0],["1988-08-12",0.0893,0.0953,0.0893,0.0893,310400.0],["1988-08-15",0.0893,0.0908,0.0893,0.0893,1043200.0],["1988-08-16",0.0893,0.0923,0.0893,0.0893,214400.0],["1988-08-17",0.0893,0.0953,0.0893,0.0953,611200.0],["1988-08-18",0.0923,0.0923,0.0893,0.0923,451200.0],["1988-08-19",0.0923,0.0923,0.0893,0.0893,496000.0],["1988-08-22",0.0893,0.0953,0.0893,0.0923,352000.0],["1988-08-23",0.0923,0.0938,0.0893,0.0938,777600.0],["1988-08-24",0.0938,0.0953,0.0893,0.0923,736000.0],["1988-08-25",0.0923,0.0953,0.0923,0.0923,2742400.0],["1988-08-26",0.0923,0.0923,0.0893,0.0893,8838400.0],["1988-08-29",0.0893,0.0923,0.0893,0.0893,96000.0],["1988-08-30",0.0893,0.0923,0.0893,0.0893,665600.0],["1988-08-31",0.0893,0.0908,0.0893,0.0893,342400.0],["1988-09-01",0.0893,0.0923,0.0893,0.0893,1379200.0],["1988-09-02",0.0893,0.0923,0.0863,0.0863,1043200.0],["1988-09-06",0.0863,0.0923,0.0863,0.0863,1059200.0],["1988-09-07",0.0893,0.0953,0.0893,0.0923,537600.0],["1988-09-08",0.0923,0.0953,0.0863,0.0923,1126400.0],["1988-09-09",0.0923,0.0953,0.0893,0.0953,592000.0],["1988-09-12",0.0953,0.0983,0.0923,0.0983,2044800.0],["1988-09-13",0.0983,0.0983,0.0923,0.0953,2147200.0],["1988-09-14",0.0953,0.0983,0.0953,0.0953,3516800.0],["1988-09-15",0.0953,0.0983,0.0953,0.0953,902400.0],["1988-09-16",0.0953,0.1042,0.0953,0.1012,6812800.0],["1988-09-19",0.1012,0.1042,0.1012,0.1012,1174400.0],["1988-09-20",0.1012,0.1042,0.1012,0.1042,4771200.0],["1988-09-21",0.1042,0.1042,0.1012,0.1012,883200.0],["1988-09-22",0.1012,0.1042,0.0983,0.1012,7974400.0],["1988-09-23",0.1012,0.1042,0.0983,0.1012,5228800.0],["1988-09-26",0.1012,0.1012,0.0983,0.0983,5609600.0],["1988-09-27",0.0983,0.1012,0.0983,0.0983,2409600.0],["1988-09-28",0.0983,0.1042,0.0983,0.0983,768000.0],["1988-09-29",0.0983,0.1012,0.0983,0.0997,668800.0],["1988-09-30",0.0997,0.1012,0.0953,0.0953,2758400.0],["1988-10-03",0.0953,0.0983,0.0953,0.0953,486400.0],["1988-10-04",0.0953,0.0953,0.0923,0.0923,2172800.0],["1988-10-05",0.0923,0.0953,0.0923,0.0923,1360000.0],["1988-10-06",0.0923,0.0953,0.0923,0.0923,4153600.0],["1988-10-07",0.0923,0.0983,0.0923,0.0923,2812800.0],["1988-10-10",0.0923,0.0983,0.0923,0.0923,89600.0],["1988-10-11",0.0923,0.0953,0.0923,0.0923,1174400.0],["1988-10-12",0.0923,0.0953,0.0923,0.0923,944000.0],["1988-10-13",0.0923,0.0923,0.0923,0.0923,51200.0],["1988-10-14",0.0923,0.0953,0.0923,0.0953,48000.0],["1988-10-17",0.0953,0.1042,0.0923,0.0953,2809600.0],["1988-10-18",0.1042,0.1102,0.1042,0.1072,1232000.0],["1988-10-19",0.1072,0.1102,0.1012,0.1012,1558400.0],["1988-10-20",0.1012,0.1042,0.0983,0.0983,892800.0],["1988-10-21",0.0983,0.1012,0.0953,0.0983,662400.0],["1988-10-24",0.0983,0.1042,0.0983,0.1012,681600.0],["1988-10-25",0.1012,0.1012,0.0953,0.1012,556800.0],["1988-10-26",0.0983,0.0983,0.0983,0.0983,131200.0],["1988-10-27",0.0983,0.0983,0.0953,0.0983,665600.0],["1988-10-28",0.0983,0.1012,0.0953,0.0983,1216000.0],["1988-10-31",0.0983,0.1012,0.0953,0.0953,214400.0],["1988-11-01",0.0953,0.1012,0.0953,0.0983,2614400.0],["1988-11-02",0.0983,0.1012,0.0983,0.0983,496000.0],["1988-11-03",0.0983,0.1012,0.0983,0.0983,1625600.0],["1988-11-04",0.0983,0.1012,0.0983,0.0983,332800.0],["1988-11-07",0.0983,0.1012,0.0983,0.1012,838400.0],["1988-11-08",0.1012,0.1012,0.0953,0.0983,486400.0],["1988-11-09",0.0983,0.1012,0.0983,0.0983,876800.0],["1988-11-10",0.0983,0.1012,0.0983,0.1012,1481600.0],["1988-11-11",0.1012,0.1012,0.0983,0.0983,275200.0],["1988-11-14",0.0983,0.1012,0.0983,0.1012,1068800.0],["1988-11-15",0.1012,0.1012,0.0983,0.0983,310400.0],["1988-11-16",0.0983,0.1012,0.0953,0.1012,1702400.0],["1988-11-17",0.0953,0.0953,0.0953,0.0953,470400.0],["1988-11-18",0.0953,0.0983,0.0923,0.0983,1094400.0],["1988-11-21",0.0923,0.0923,0.0923,0.0923,144000.0],["1988-11-22",0.0923,0.0983,0.0923,0.0983,204800.0],["1988-11-23",0.0983,0.0983,0.0923,0.0923,540800.0],["1988-11-25",0.0923,0.0983,0.0923,0.0923,268800.0],["1988-11-28",0.0923,0.0983,0.0923,0.0953,1257600.0],["1988-11-29",0.0953,0.0953,0.0923,0.0923,771200.0],["1988-11-30",0.0923,0.0953,0.0923,0.0923,1360000.0],["1988-12-01",0.0923,0.0983,0.0923,0.0923,5084800.0],["1988-12-02",0.0923,0.0983,0.0923,0.0983,422400.0],["1988-12-05",0.0983,0.0983,0.0923,0.0953,1030400.0],["1988-12-06",0.0953,0.0983,0.0923,0.0953,800000.0],["1988-12-07",0.0953,0.0968,0.0953,0.0953,204800.0],["1988-12-08",0.0953,0.0983,0.0953,0.0953,390400.0],["1988-12-09",0.0953,0.0983,0.0953,0.0953,473600.0],["1988-12-12",0.0953,0.0983,0.0953,0.0983,611200.0],["1988-12-13",0.0983,0.1012,0.0953,0.0953,1459200.0],["1988-12-14",0.0953,0.0983,0.0953,0.0953,1187200.0],["1988-12-15",0.0953,0.0983,0.0953,0.0983,1196800.0],["1988-12-16",0.0983,0.1012,0.0953,0.0983,5139200.0],["1988-12-19",0.0983,0.1012,0.0983,0.1012,1721600.0],["1988-12-20",0.1012,0.1012,0.0983,0.0983,1056000.0],["1988-12-21",0.0983,0.1012,0.0983,0.0983,2377600.0],["1988-12-22",0.0983,0.0983,0.0953,0.0953,1040000.0],["1988-12-23",0.0953,0.0983,0.0953,0.0953,2803200.0],["1988-12-27",0.0953,0.0983,0.0923,0.0923,2169600.0],["1988-12-28",0.0923,0.0983,0.0923,0.0983,2470400.0],["1988-12-29",0.0983,0.1042,0.0953,0.1042,1996800.0],["1988-12-30",0.1042,0.1072,0.0983,0.1072,1340800.0],["1989-01-03",0.1072,0.1072,0.1012,0.1012,364800.0],["1989-01-04",0.1012,0.1042,0.1012,0.1012,140800.0],["1989-01-05",0.1012,0.1072,0.1012,0.1012,652800.0],["1989-01-06",0.1012,0.1072,0.1012,0.1012,243200.0],["1989-01-09",0.1012,0.1072,0.1012,0.1012,678400.0],["1989-01-10",0.1012,0.1042,0.0983,0.1012,2675200.0],["1989-01-11",0.1042,0.1072,0.1042,0.1072,1420800.0],["1989-01-12",0.1072,0.1072,0.1042,0.1042,1056000.0],["1989-01-13",0.1042,0.1072,0.1042,0.1072,713600.0],["1989-01-16",0.1072,0.1072,0.1042,0.1072,272000.0],["1989-01-17",0.1072,0.1072,0.1042,0.1072,2425600.0],["1989-01-18",0.1072,0.1072,0.1042,0.1042,51200.0],["1989-01-19",0.1042,0.1102,0.1042,0.1072,1808000.0],["1989-01-20",0.1072,0.1131,0.1072,0.1072,140800.0],["1989-01-23",0.1072,0.1102,0.1072,0.1072,825600.0],["1989-01-24",0.1072,0.1131,0.1072,0.1072,425600.0],["1989-01-25",0.1072,0.1131,0.1072,0.1131,1433600.0],["1989-01-26",0.1131,0.1221,0.1102,0.1206,4188800.0],["1989-01-27",0.1206,0.128,0.1191,0.128,5836800.0],["1989-01-30",0.1251,0.1251,0.1191,0.1251,816000.0],["1989-01-31",0.1251,0.1251,0.1191,0.1221,665600.0],["1989-02-01",0.1191,0.1191,0.1161,0.1191,268800.0],["1989-02-02",0.1191,0.1251,0.1161,0.1221,5116800.0],["1989-02-03",0.1221,0.134,0.1221,0.131,5984000.0],["1989-02-06",0.131,0.1399,0.128,0.137,2937600.0],["1989-02-07",0.137,0.1459,0.134,0.1444,15814400.0],["1989-02-08",0.1444,0.1459,0.1399,0.1399,16214400.0],["1989-02-09",0.1399,0.1429,0.137,0.137,5017600.0],["1989-02-10",0.137,0.1429,0.137,0.137,5043200.0],["1989-02-13",0.137,0.1399,0.134,0.1399,2947200.0],["1989-02-14",0.1399,0.1399,0.137,0.137,1344000.0],["1989-02-15",0.137,0.1429,0.137,0.1414,4720000.0],["1989-02-16",0.1414,0.1459,0.1399,0.1429,5216000.0],["1989-02-17",0.1429,0.1578,0.1429,0.1548,18841600.0],["1989-02-21",0.1548,0.1578,0.1518,0.1548,7571200.0],["1989-02-22",0.1548,0.1578,0.1459,0.1518,9836800.0],["1989-02-23",0.1518,0.1548,0.1489,0.1489,4892800.0],["1989-02-24",0.1489,0.1548,0.1489,0.1548,5827200.0],["1989-02-27",0.1548,0.1548,0.1489,0.1489,1603200.0],["1989-02-28",0.1489,0.1578,0.1489,0.1518,553600.0],["1989-03-01",0.1518,0.1548,0.1518,0.1548,3267200.0],["1989-03-02",0.1548,0.1697,0.1518,0.1638,11955200.0],["1989-03-03",0.1638,0.1846,0.1578,0.1786,9878400.0],["1989-03-06",0.1786,0.1816,0.1757,0.1757,4659200.0],["1989-03-07",0.1757,0.1786,0.1667,0.1667,5433600.0],["1989-03-08",0.1667,0.1816,0.1638,0.1816,24044800.0],["1989-03-09",0.1786,0.1786,0.1727,0.1786,3852800.0],["1989-03-10",0.1786,0.1786,0.1727,0.1772,2128000.0],["1989-03-13",0.1757,0.1757,0.1697,0.1697,1513600.0],["1989-03-14",0.1697,0.1757,0.1667,0.1667,156800.0],["1989-03-15",0.1667,0.1727,0.1667,0.1697,3132800.0],["1989-03-16",0.1697,0.1727,0.1667,0.1667,947200.0],["1989-03-17",0.1667,0.1697,0.1518,0.1578,1584000.0],["1989-03-20",0.1578,0.1578,0.1489,0.1489,3574400.0],["1989-03-21",0.1489,0.1578,0.1489,0.1548,3190400.0],["1989-03-22",0.1548,0.1682,0.1548,0.1667,2403200.0],["1989-03-23",0.1667,0.1667,0.1608,0.1608,1689600.0],["1989-03-27",0.1638,0.1697,0.1638,0.1652,4563200.0],["1989-03-28",0.1652,0.1667,0.1638,0.1638,310400.0],["1989-03-29",0.1638,0.1667,0.1638,0.1667,1849600.0],["1989-03-30",0.1667,0.1697,0.1518,0.1667,4608000.0],["1989-03-31",0.1667,0.1727,0.1667,0.1697,6793600.0],["1989-04-03",0.1697,0.1727,0.1667,0.1667,6377600.0],["1989-04-04",0.1667,0.1697,0.1638,0.1667,780800.0],["1989-04-05",0.1667,0.1667,0.1638,0.1667,8790400.0],["1989-04-06",0.1667,0.1667,0.1608,0.1638,2960000.0],["1989-04-07",0.1638,0.1667,0.1608,0.1652,4083200.0],["1989-04-10",0.1652,0.1667,0.1638,0.1667,1072000.0],["1989-04-11",0.1667,0.1697,0.1638,0.1667,11433600.0],["1989-04-12",0.1682,0.1742,0.1682,0.1697,9289600.0],["1989-04-13",0.1697,0.1727,0.1667,0.1667,5756800.0],["1989-04-14",0.1667,0.1697,0.1667,0.1697,10320000.0],["1989-04-17",0.1697,0.1697,0.1667,0.1697,784000.0],["1989-04-18",0.1697,0.1727,0.1667,0.1667,3507200.0],["1989-04-19",0.1667,0.1697,0.1667,0.1682,10886400.0],["1989-04-20",0.1682,0.1697,0.1667,0.1667,2323200.0],["1989-04-21",0.1667,0.1727,0.1667,0.1697,3558400.0],["1989-04-24",0.1697,0.1727,0.1667,0.1667,1113600.0],["1989-04-25",0.1667,0.1727,0.1667,0.1667,784000.0],["1989-04-26",0.1667,0.1727,0.1667,0.1712,643200.0],["1989-04-27",0.1712,0.1757,0.1667,0.1757,3190400.0],["1989-04-28",0.1757,0.1876,0.1727,0.1876,11036800.0],["1989-05-01",0.1876,0.2054,0.1876,0.1995,13241600.0],["1989-05-02",0.1995,0.2025,0.1846,0.1846,4176000.0],["1989-05-03",0.1846,0.1906,0.1816,0.1876,3833600.0],["1989-05-04",0.1876,0.1906,0.1846,0.1876,2572800.0],["1989-05-05",0.1906,0.2054,0.1906,0.2025,13900800.0],["1989-05-08",0.2025,0.2144,0.2025,0.2054,8387200.0],["1989-05-09",0.2054,0.2203,0.2054,0.2144,19724800.0],["1989-05-10",0.2144,0.2203,0.2144,0.2203,10809600.0],["1989-05-11",0.2203,0.2203,0.2054,0.2084,4499200.0],["1989-05-12",0.2084,0.2144,0.2084,0.2114,4288000.0],["1989-05-15",0.2114,0.2174,0.2084,0.2174,14620800.0],["1989-05-16",0.2174,0.2174,0.2114,0.2144,2873600.0],["1989-05-17",0.2144,0.2174,0.2084,0.2084,13913600.0],["1989-05-18",0.2084,0.2144,0.2084,0.2114,406400.0],["1989-05-19",0.2114,0.2144,0.2084,0.2084,4892800.0],["1989-05-22",0.2084,0.2174,0.2054,0.2144,3145600.0],["1989-05-23",0.2144,0.2174,0.2114,0.2144,1424000.0],["1989-05-24",0.2144,0.2144,0.2114,0.2144,3596800.0],["1989-05-25",0.2144,0.2174,0.2114,0.2114,3056000.0],["1989-05-26",0.2114,0.2174,0.2114,0.2144,2281600.0],["1989-05-30",0.2144,0.2174,0.2144,0.2144,3302400.0],["1989-05-31",0.2144,0.2174,0.2144,0.2144,2332800.0],["1989-06-01",0.2144,0.2174,0.2025,0.2054,3987200.0],["1989-06-02",0.2054,0.2144,0.2054,0.2084,1817600.0],["1989-06-05",0.2084,0.2144,0.2084,0.2114,4358400.0],["1989-06-06",0.2114,0.2114,0.2025,0.2054,4348800.0],["1989-06-07",0.2054,0.2084,0.2025,0.2054,9840000.0],["1989-06-08",0.2054,0.2114,0.2025,0.2114,5145600.0],["1989-06-09",0.2114,0.2144,0.2084,0.2144,3286400.0],["1989-06-12",0.2144,0.2144,0.2084,0.2144,8256000.0],["1989-06-13",0.2144,0.2144,0.2084,0.2114,21193600.0],["1989-06-14",0.2114,0.2174,0.2114,0.2174,14009600.0],["1989-06-15",0.2144,0.2144,0.2084,0.2084,1331200.0],["1989-06-16",0.2084,0.2144,0.2084,0.2114,1328000.0],["1989-06-19",0.2114,0.2203,0.2114,0.2203,16236800.0],["1989-06-20",0.2203,0.2203,0.2144,0.2174,6137600.0],["1989-06-21",0.2174,0.2174,0.2114,0.2174,4348800.0],["1989-06-22",0.2174,0.2174,0.2114,0.2174,892800.0],["1989-06-23",0.2174,0.2174,0.2114,0.2114,268800.0],["1989-06-26",0.2114,0.2174,0.2084,0.2084,4220800.0],["1989-06-27",0.2084,0.2114,0.2054,0.2114,6492800.0],["1989-06-28",0.2114,0.2114,0.2054,0.2084,2768000.0],["1989-06-29",0.2084,0.2114,0.2054,0.2084,1171200.0],["1989-06-30",0.2084,0.2114,0.2054,0.2084,2915200.0],["1989-07-03",0.2084,0.2114,0.2084,0.2114,156800.0],["1989-07-05",0.2114,0.2174,0.2054,0.2174,2454400.0],["1989-07-06",0.2174,0.2352,0.2144,0.2352,23907200.0],["1989-07-07",0.2382,0.2531,0.2382,0.2501,31993600.0],["1989-07-10",0.2501,0.2531,0.2471,0.2471,6470400.0],["1989-07-11",0.2471,0.2501,0.2412,0.2441,8899200.0],["1989-07-12",0.2441,0.2471,0.2352,0.2412,1904000.0],["1989-07-13",0.2412,0.2561,0.2382,0.2471,12169600.0],["1989-07-14",0.2471,0.262,0.2471,0.262,10848000.0],["1989-07-17",0.262,0.262,0.2471,0.2501,3600000.0],["1989-07-18",0.2501,0.2501,0.2412,0.2471,2777600.0],["1989-07-19",0.2471,0.259,0.2412,0.259,5008000.0],["1989-07-20",0.259,0.2739,0.2561,0.262,19900800.0],["1989-07-21",0.262,0.268,0.259,0.259,2368000.0],["1989-07-24",0.259,0.259,0.2501,0.2501,2108800.0],["1989-07-25",0.2501,0.2561,0.2441,0.2501,5491200.0],["1989-07-26",0.2501,0.2531,0.2501,0.2531,1747200.0],["1989-07-27",0.2531,0.2531,0.2382,0.2471,3766400.0],["1989-07-28",0.2471,0.2531,0.2352,0.2501,5539200.0],["1989-07-31",0.2501,0.2531,0.2441,0.2441,3990400.0],["1989-08-01",0.2441,0.2501,0.2412,0.2412,5798400.0],["1989-08-02",0.2412,0.2412,0.2293,0.2322,4588800.0],["1989-08-03",0.2322,0.265,0.2293,0.265,12496000.0],["1989-08-04",0.265,0.265,0.259,0.262,7020800.0],["1989-08-07",0.262,0.265,0.2561,0.262,20044800.0],["1989-08-08",0.262,0.2769,0.259,0.2709,64179200.0],["1989-08-09",0.2709,0.2948,0.2709,0.2858,19212800.0],["1989-08-10",0.2858,0.2888,0.2829,0.2858,7305600.0],["1989-08-11",0.2858,0.2888,0.2799,0.2858,7782400.0],["1989-08-14",0.2858,0.2858,0.2739,0.2769,3488000.0],["1989-08-15",0.2769,0.2769,0.265,0.2739,4384000.0],["1989-08-16",0.2739,0.2739,0.2709,0.2709,1427200.0],["1989-08-17",0.2709,0.2799,0.2709,0.2739,3635200.0],["1989-08-18",0.2739,0.2769,0.2709,0.2739,528000.0],["1989-08-21",0.2739,0.2769,0.268,0.268,3280000.0],["1989-08-22",0.268,0.2709,0.262,0.268,4000000.0],["1989-08-23",0.268,0.2709,0.265,0.2709,4288000.0],["1989-08-24",0.2709,0.2977,0.268,0.2918,10336000.0],["1989-08-25",0.2918,0.3007,0.2918,0.2948,11619200.0],["1989-08-28",0.2948,0.3007,0.2918,0.2977,2441600.0],["1989-08-29",0.2977,0.2977,0.2858,0.2888,4364800.0],["1989-08-30",0.2858,0.2858,0.262,0.268,7136000.0],["1989-08-31",0.268,0.2799,0.268,0.2769,3507200.0],["1989-09-01",0.2769,0.2858,0.2739,0.2858,1120000.0],["1989-09-05",0.2858,0.2888,0.2829,0.2858,268800.0],["1989-09-06",0.2829,0.2829,0.2769,0.2829,928000.0],["1989-09-07",0.2829,0.2829,0.2709,0.2769,1267200.0],["1989-09-08",0.2769,0.2769,0.268,0.2709,1849600.0],["1989-09-11",0.2709,0.2769,0.268,0.2709,643200.0],["1989-09-12",0.2709,0.2739,0.268,0.2709,492800.0],["1989-09-13",0.2709,0.2739,0.268,0.2709,2745600.0],["1989-09-14",0.2709,0.2739,0.262,0.265,3484800.0],["1989-09-15",0.265,0.265,0.2501,0.259,5056000.0],["1989-09-18",0.259,0.265,0.2561,0.265,3708800.0],["1989-09-19",0.265,0.2709,0.259,0.265,53472000.0],["1989-09-20",0.265,0.265,0.262,0.262,16912000.0],["1989-09-21",0.262,0.2799,0.262,0.2799,16745600.0],["1989-09-22",0.2799,0.2829,0.2739,0.2829,19443200.0],["1989-09-25",0.2829,0.2858,0.2799,0.2829,4208000.0],["1989-09-26",0.2829,0.2829,0.2739,0.2799,4211200.0],["1989-09-27",0.2769,0.2769,0.265,0.2709,5968000.0],["1989-09-28",0.2709,0.2799,0.268,0.2739,4736000.0],["1989-09-29",0.2739,0.2799,0.2739,0.2799,5408000.0],["1989-10-02",0.2799,0.2888,0.2739,0.2858,3379200.0],["1989-10-03",0.2888,0.2977,0.2888,0.2948,22505600.0],["1989-10-04",0.2948,0.2948,0.2888,0.2918,6252800.0],["1989-10-05",0.2918,0.2918,0.2829,0.2829,9427200.0],["1989-10-06",0.2829,0.3007,0.2739,0.3007,13254400.0],["1989-10-09",0.3007,0.3007,0.2948,0.2977,1734400.0],["1989-10-10",0.2977,0.3007,0.2858,0.2948,3030400.0],["1989-10-11",0.2918,0.2918,0.2799,0.2858,4006400.0],["1989-10-12",0.2858,0.2858,0.2769,0.2799,2832000.0],["1989-10-13",0.2799,0.2829,0.262,0.265,3472000.0],["1989-10-16",0.265,0.265,0.2352,0.265,10425600.0],["1989-10-17",0.265,0.2709,0.262,0.265,6486400.0],["1989-10-18",0.265,0.268,0.259,0.259,1529600.0],["1989-10-19",0.262,0.2739,0.262,0.262,12288000.0],["1989-10-20",0.262,0.2709,0.262,0.2709,1603200.0],["1989-10-23",0.2709,0.2709,0.265,0.268,857600.0],["1989-10-24",0.268,0.268,0.2561,0.259,2976000.0],["1989-10-25",0.259,0.262,0.2531,0.2561,8745600.0],["1989-10-26",0.2561,0.262,0.2531,0.2531,6633600.0],["1989-10-27",0.2531,0.259,0.2501,0.2531,4486400.0],["1989-10-30",0.2531,0.2531,0.2441,0.2501,3811200.0],["1989-10-31",0.2501,0.2561,0.2471,0.2501,5116800.0],["1989-11-01",0.2561,0.268,0.2561,0.259,2745600.0],["1989-11-02",0.259,0.268,0.259,0.265,2198400.0],["1989-11-03",0.265,0.265,0.259,0.262,787200.0],["1989-11-06",0.262,0.265,0.2561,0.2561,2227200.0],["1989-11-07",0.259,0.265,0.259,0.259,4928000.0],["1989-11-08",0.262,0.2709,0.262,0.2709,7526400.0],["1989-11-09",0.2709,0.2769,0.268,0.2739,8611200.0],["1989-11-10",0.2739,0.2769,0.2709,0.2769,4262400.0],["1989-11-13",0.2769,0.2769,0.2709,0.2709,2819200.0],["1989-11-14",0.2709,0.2769,0.2709,0.2739,3366400.0],["1989-11-15",0.2739,0.2799,0.268,0.2799,11843200.0],["1989-11-16",0.2799,0.2829,0.2769,0.2799,2553600.0],["1989-11-17",0.2799,0.2858,0.2799,0.2829,6316800.0],["1989-11-20",0.2829,0.2858,0.2769,0.2829,2476800.0],["1989-11-21",0.2829,0.2829,0.2769,0.2799,809600.0],["1989-11-22",0.2799,0.2829,0.2739,0.2799,2329600.0],["1989-11-24",0.2799,0.2858,0.2799,0.2829,556800.0],["1989-11-27",0.2829,0.2858,0.2829,0.2829,1558400.0],["1989-11-28",0.2829,0.2888,0.2829,0.2858,2742400.0],["1989-11-29",0.2858,0.2888,0.2829,0.2858,6435200.0],["1989-11-30",0.2858,0.2888,0.2829,0.2888,1846400.0],["1989-12-01",0.2888,0.2948,0.2829,0.2948,20380800.0],["1989-12-04",0.2948,0.2977,0.2918,0.2918,2457600.0],["1989-12-05",0.2918,0.2948,0.2858,0.2918,5027200.0],["1989-12-06",0.2918,0.2918,0.2829,0.2888,1625600.0],["1989-12-07",0.2888,0.2888,0.2769,0.2829,3494400.0],["1989-12-08",0.2829,0.2829,0.2769,0.2799,3968000.0],["1989-12-11",0.2799,0.2799,0.2739,0.2769,1808000.0],["1989-12-12",0.2769,0.2799,0.2769,0.2799,960000.0],["1989-12-13",0.2799,0.2799,0.2769,0.2799,1475200.0],["1989-12-14",0.2799,0.2799,0.2709,0.2739,6496000.0],["1989-12-15",0.2739,0.2769,0.268,0.2739,3795200.0],["1989-12-18",0.268,0.268,0.2471,0.2501,4009600.0],["1989-12-19",0.2501,0.262,0.2352,0.259,7475200.0],["1989-12-20",0.259,0.265,0.2561,0.2561,12086400.0],["1989-12-21",0.2561,0.259,0.2501,0.2531,6336000.0],["1989-12-22",0.2531,0.262,0.2501,0.262,4550400.0],["1989-12-26",0.262,0.265,0.259,0.265,240000.0],["1989-12-27",0.265,0.2799,0.265,0.2799,3724800.0],["1989-12-28",0.2799,0.2799,0.2739,0.2739,3612800.0],["1989-12-29",0.2769,0.2948,0.2769,0.2888,3164800.0],["1990-01-02",0.2888,0.2918,0.2858,0.2918,2307200.0],["1990-01-03",0.2918,0.2948,0.2829,0.2858,4316800.0],["1990-01-04",0.2858,0.2888,0.2769,0.2829,1286400.0],["1990-01-05",0.2829,0.2829,0.268,0.2709,1171200.0],["1990-01-08",0.2709,0.2739,0.262,0.265,1504000.0],["1990-01-09",0.265,0.268,0.259,0.259,3404800.0],["1990-01-10",0.259,0.262,0.2561,0.262,1142400.0],["1990-01-11",0.262,0.262,0.2531,0.2561,1328000.0],["1990-01-12",0.2531,0.2531,0.2412,0.2471,6272000.0],["1990-01-15",0.2471,0.2561,0.2412,0.2531,10822400.0],["1990-01-16",0.2531,0.2561,0.2412,0.2561,6396800.0],["1990-01-17",0.2561,0.259,0.2531,0.2561,3568000.0],["1990-01-18",0.2531,0.2531,0.2441,0.2501,8252800.0],["1990-01-19",0.2501,0.2501,0.2441,0.2501,1283200.0],["1990-01-22",0.2501,0.2501,0.2322,0.2382,4169600.0],["1990-01-23",0.2382,0.2412,0.2174,0.2263,13718400.0],["1990-01-24",0.2263,0.2322,0.2084,0.2322,15958400.0],["1990-01-25",0.2322,0.2412,0.2322,0.2352,8422400.0],["1990-01-26",0.2352,0.2382,0.2174,0.2203,5100800.0],["1990-01-29",0.2203,0.2233,0.1995,0.2054,6060800.0],["1990-01-30",0.2054,0.2084,0.1876,0.1935,11376000.0],["1990-01-31",0.1935,0.2203,0.1906,0.2203,15990400.0],["1990-02-01",0.2203,0.2203,0.2084,0.2144,6451200.0],["1990-02-02",0.2144,0.2233,0.2114,0.2203,8352000.0],["1990-02-05",0.2203,0.2382,0.2174,0.2322,3712000.0],["1990-02-06",0.2352,0.2471,0.2352,0.2382,5996800.0],["1990-02-07",0.2382,0.2412,0.2293,0.2352,1862400.0],["1990-02-08",0.2352,0.2352,0.2233,0.2293,3856000.0],["1990-02-09",0.2293,0.2352,0.2263,0.2352,5254400.0],["1990-02-12",0.2352,0.2382,0.2352,0.2382,4259200.0],["1990-02-13",0.2382,0.2441,0.2352,0.2412,5542400.0],["1990-02-14",0.2412,0.2412,0.2352,0.2382,2390400.0],["1990-02-15",0.2382,0.2412,0.2352,0.2412,2368000.0],["1990-02-16",0.2412,0.2441,0.2382,0.2412,3107200.0],["1990-02-20",0.2412,0.2412,0.2352,0.2382,8009600.0],["1990-02-21",0.2382,0.2382,0.2293,0.2382,3232000.0],["1990-02-22",0.2382,0.2501,0.2382,0.2501,19961600.0],["1990-02-23",0.2501,0.2501,0.2441,0.2501,2451200.0],["1990-02-26",0.2501,0.2531,0.2441,0.2471,8694400.0],["1990-02-27",0.2471,0.2531,0.2263,0.2322,44582400.0],["1990-02-28",0.2322,0.2352,0.2233,0.2233,30070400.0],["1990-03-01",0.2233,0.2233,0.2144,0.2174,23104000.0],["1990-03-02",0.2174,0.2203,0.2144,0.2203,36582400.0],["1990-03-05",0.2203,0.2203,0.2144,0.2203,8736000.0],["1990-03-06",0.2203,0.2203,0.2144,0.2174,11852800.0],["1990-03-07",0.2174,0.2322,0.2144,0.2322,9635200.0],["1990-03-08",0.2322,0.2382,0.2322,0.2382,5564800.0],["1990-03-09",0.2382,0.2441,0.2352,0.2382,4019200.0],["1990-03-12",0.2382,0.2412,0.2352,0.2352,243200.0],["1990-03-13",0.2352,0.2412,0.2322,0.2352,7958400.0],["1990-03-14",0.2352,0.2352,0.2233,0.2293,2371200.0],["1990-03-15",0.2293,0.2293,0.2233,0.2233,3836800.0],["1990-03-16",0.2263,0.2322,0.2263,0.2322,1494400.0],["1990-03-19",0.2293,0.2293,0.2203,0.2263,1334400.0],["1990-03-20",0.2263,0.2263,0.2174,0.2233,3267200.0],["1990-03-21",0.2233,0.2263,0.2203,0.2263,2790400.0],["1990-03-22",0.2263,0.2293,0.2174,0.2174,23584000.0],["1990-03-23",0.2203,0.2263,0.2203,0.2263,3872000.0],["1990-03-26",0.2263,0.2263,0.2233,0.2233,412800.0],["1990-03-27",0.2233,0.2352,0.2233,0.2352,3913600.0],["1990-03-28",0.2352,0.2352,0.2293,0.2293,1561600.0],["1990-03-29",0.2352,0.2352,0.2322,0.2322,537600.0],["1990-03-30",0.2352,0.2352,0.2293,0.2322,1756800.0],["1990-04-02",0.2293,0.2352,0.2233,0.2352,2451200.0],["1990-04-03",0.2382,0.2441,0.2322,0.2382,2812800.0],["1990-04-04",0.2412,0.2441,0.2352,0.2382,4003200.0],["1990-04-05",0.2412,0.2471,0.2412,0.2441,3961600.0],["1990-04-06",0.2471,0.2501,0.2441,0.2471,1273600.0],["1990-04-09",0.2471,0.2501,0.2412,0.2412,2873600.0],["1990-04-10",0.2412,0.2441,0.2352,0.2352,2118400.0],["1990-04-11",0.2412,0.2441,0.2382,0.2412,3440000.0],["1990-04-12",0.2441,0.2501,0.2412,0.2501,3254400.0],["1990-04-16",0.2501,0.2531,0.2441,0.2471,4595200.0],["1990-04-17",0.2471,0.2531,0.2471,0.2471,7257600.0],["1990-04-18",0.2471,0.2501,0.2441,0.2441,2291200.0],["1990-04-19",0.2441,0.2441,0.2412,0.2441,896000.0],["1990-04-20",0.2412,0.2441,0.2382,0.2412,1168000.0],["1990-04-23",0.2352,0.2382,0.2322,0.2382,998400.0],["1990-04-24",0.2382,0.2412,0.2352,0.2352,700800.0],["1990-04-25",0.2382,0.2412,0.2382,0.2412,758400.0],["1990-04-26",0.2412,0.2471,0.2412,0.2441,1228800.0],["1990-04-27",0.2412,0.2441,0.2382,0.2382,1888000.0],["1990-04-30",0.2471,0.262,0.2441,0.2561,12281600.0],["1990-05-01",0.259,0.2709,0.259,0.268,11120000.0],["1990-05-02",0.268,0.2799,0.265,0.2799,3782400.0],["1990-05-03",0.2829,0.2829,0.2739,0.2739,5475200.0],["1990-05-04",0.2799,0.2918,0.2799,0.2858,11257600.0],["1990-05-07",0.2948,0.3067,0.2918,0.3037,37350400.0],["1990-05-08",0.3067,0.3156,0.3007,0.3126,15411200.0],["1990-05-09",0.3097,0.3156,0.3007,0.3067,12224000.0],["1990-05-10",0.3067,0.3097,0.3037,0.3037,11753600.0],["1990-05-11",0.3067,0.3126,0.3067,0.3067,10361600.0],["1990-05-14",0.3067,0.3126,0.3067,0.3126,5904000.0],["1990-05-15",0.3126,0.3126,0.3067,0.3126,7558400.0],["1990-05-16",0.3126,0.3275,0.3097,0.3186,9673600.0],["1990-05-17",0.3245,0.3245,0.3186,0.3216,12099200.0],["1990-05-18",0.3186,0.3245,0.3186,0.3186,11516800.0],["1990-05-21",0.3186,0.3275,0.3186,0.3275,8473600.0],["1990-05-22",0.3335,0.3424,0.3305,0.3424,29398400.0],["1990-05-23",0.3424,0.3484,0.3364,0.3484,21696000.0],["1990-05-24",0.3454,0.3573,0.3454,0.3543,11273600.0],["1990-05-25",0.3513,0.3543,0.3484,0.3484,13379200.0],["1990-05-29",0.3454,0.3543,0.3424,0.3543,8790400.0],["1990-05-30",0.3513,0.3603,0.3513,0.3573,11872000.0],["1990-05-31",0.3543,0.3692,0.3543,0.3603,10528000.0],["1990-06-01",0.3632,0.3662,0.3573,0.3573,14604800.0],["1990-06-04",0.3632,0.3662,0.3573,0.3632,8803200.0],["1990-06-05",0.3692,0.3781,0.3632,0.3781,17158400.0],["1990-06-06",0.3781,0.3781,0.3662,0.3662,12720000.0],["1990-06-07",0.3662,0.3722,0.3513,0.3543,9024000.0],["1990-06-08",0.3513,0.3543,0.3364,0.3364,11971200.0],["1990-06-11",0.3364,0.3424,0.3335,0.3364,4179200.0],["1990-06-12",0.3424,0.3513,0.3335,0.3513,4617600.0],["1990-06-13",0.3513,0.3752,0.3513,0.3692,11865600.0],["1990-06-14",0.3722,0.3722,0.3603,0.3662,3059200.0],["1990-06-15",0.3603,0.3662,0.3573,0.3632,3216000.0],["1990-06-18",0.3573,0.3632,0.3543,0.3543,3872000.0],["1990-06-19",0.3573,0.3692,0.3513,0.3692,4499200.0],["1990-06-20",0.3692,0.3811,0.3692,0.3752,12121600.0],["1990-06-21",0.3781,0.3781,0.3632,0.3781,12384000.0],["1990-06-22",0.3811,0.402,0.3781,0.39,22441600.0],["1990-06-25",0.393,0.4109,0.3871,0.4049,18537600.0],["1990-06-26",0.4079,0.4079,0.39,0.396,11984000.0],["1990-06-27",0.393,0.396,0.3752,0.3871,4652800.0],["1990-06-28",0.3841,0.399,0.3841,0.399,6742400.0],["1990-06-29",0.4049,0.4109,0.402,0.4109,2352000.0],["1990-07-02",0.4049,0.4139,0.399,0.4079,3568000.0],["1990-07-03",0.4109,0.4168,0.4049,0.4168,3494400.0],["1990-07-05",0.4168,0.4228,0.4079,0.4168,3728000.0],["1990-07-06",0.4198,0.4198,0.4139,0.4168,1948800.0],["1990-07-09",0.4198,0.4198,0.4049,0.4079,1372800.0],["1990-07-10",0.4079,0.4139,0.393,0.396,3488000.0],["1990-07-11",0.393,0.4168,0.3871,0.4168,7532800.0],["1990-07-12",0.4198,0.4555,0.4139,0.4496,10278400.0],["1990-07-13",0.4555,0.4794,0.4555,0.4585,15769600.0],["1990-07-16",0.4615,0.4645,0.4585,0.4615,5536000.0],["1990-07-17",0.4615,0.4645,0.4436,0.4466,3900800.0],["1990-07-18",0.4436,0.4496,0.4317,0.4347,3363200.0],["1990-07-19",0.4287,0.4287,0.402,0.4109,9750400.0],["1990-07-20",0.4139,0.4258,0.4109,0.4168,7068800.0],["1990-07-23",0.4079,0.4109,0.3871,0.402,5977600.0],["1990-07-24",0.402,0.4377,0.399,0.4377,12300800.0],["1990-07-25",0.4436,0.4555,0.4407,0.4496,11206400.0],["1990-07-26",0.4526,0.4526,0.4436,0.4496,1513600.0],["1990-07-27",0.4496,0.4496,0.4407,0.4407,4284800.0],["1990-07-30",0.4407,0.4555,0.4407,0.4496,2748800.0],["1990-07-31",0.4526,0.4585,0.4526,0.4526,7145600.0],["1990-08-01",0.4555,0.4555,0.4317,0.4377,4547200.0],["1990-08-02",0.4317,0.4317,0.4168,0.4228,3625600.0],["1990-08-03",0.4168,0.4168,0.3513,0.39,16796800.0],["1990-08-06",0.3871,0.3871,0.3662,0.3811,6483200.0],["1990-08-07",0.4168,0.4168,0.3871,0.4139,15225600.0],["1990-08-08",0.4168,0.4198,0.3871,0.396,35004800.0],["1990-08-09",0.399,0.4228,0.396,0.4228,6044800.0],["1990-08-10",0.4168,0.4228,0.4109,0.4168,2441600.0],["1990-08-13",0.4139,0.4436,0.4139,0.4407,5820800.0],["1990-08-14",0.4407,0.4436,0.4168,0.4168,5923200.0],["1990-08-15",0.4258,0.4317,0.4198,0.4228,3062400.0],["1990-08-16",0.4168,0.4258,0.4168,0.4198,4448000.0],["1990-08-17",0.4139,0.4228,0.4139,0.4228,3884800.0],["1990-08-20",0.4168,0.4198,0.3841,0.402,7104000.0],["1990-08-21",0.396,0.399,0.3752,0.3841,5289600.0],["1990-08-22",0.399,0.399,0.3811,0.3871,5302400.0],["1990-08-23",0.3752,0.3752,0.3513,0.3573,12377600.0],["1990-08-24",0.3603,0.3871,0.3513,0.3811,10800000.0],["1990-08-27",0.3932,0.4081,0.3932,0.4081,9705600.0],["1990-08-28",0.4051,0.417,0.3932,0.414,10284800.0],["1990-08-29",0.414,0.414,0.4021,0.4081,1324800.0],["1990-08-30",0.4081,0.414,0.3991,0.4051,2374400.0],["1990-08-31",0.4081,0.4081,0.3991,0.4081,3004800.0],["1990-09-04",0.4021,0.414,0.4021,0.4081,6467200.0],["1990-09-05",0.417,0.426,0.4081,0.42,7731200.0],["1990-09-06",0.417,0.423,0.3932,0.3932,5926400.0],["1990-09-07",0.3962,0.4111,0.3872,0.4021,5088000.0],["1990-09-10",0.417,0.4379,0.417,0.4349,19516800.0],["1990-09-11",0.4319,0.4409,0.42,0.426,10185600.0],["1990-09-12",0.426,0.4349,0.426,0.4289,12028800.0],["1990-09-13",0.4349,0.4349,0.417,0.417,2268800.0],["1990-09-14",0.42,0.4409,0.414,0.4379,7664000.0],["1990-09-17",0.4349,0.4438,0.4349,0.4349,3072000.0],["1990-09-18",0.4289,0.4438,0.4289,0.4438,11030400.0],["1990-09-19",0.4379,0.4468,0.4379,0.4409,8956800.0],["1990-09-20",0.4379,0.4438,0.4289,0.4319,5081600.0],["1990-09-21",0.4349,0.4379,0.426,0.4289,1337600.0],["1990-09-24",0.4289,0.4319,0.42,0.423,5612800.0],["1990-09-25",0.4289,0.4409,0.4289,0.4409,4713600.0],["1990-09-26",0.4409,0.4409,0.4111,0.417,12672000.0],["1990-09-27",0.423,0.423,0.3426,0.3783,24771200.0],["1990-09-28",0.3723,0.3962,0.3634,0.3843,6070400.0],["1990-10-01",0.3991,0.4081,0.3991,0.4081,10131200.0],["1990-10-02",0.4051,0.417,0.3991,0.4051,6128000.0],["1990-10-03",0.3962,0.4081,0.3962,0.4051,2844800.0],["1990-10-04",0.4021,0.4051,0.3902,0.3902,4147200.0],["1990-10-05",0.3902,0.3902,0.3694,0.3694,3353600.0],["1990-10-08",0.3783,0.3783,0.3485,0.3604,9324800.0],["1990-10-09",0.3545,0.3843,0.3485,0.3604,777600.0],["1990-10-10",0.3574,0.3634,0.3515,0.3545,18979200.0],["1990-10-11",0.3545,0.3545,0.3128,0.3366,17308800.0],["1990-10-12",0.3396,0.3396,0.3247,0.3336,16902400.0],["1990-10-15",0.3366,0.3634,0.3336,0.3634,3820800.0],["1990-10-16",0.3545,0.3574,0.3426,0.3485,5616000.0],["1990-10-17",0.3426,0.3694,0.3426,0.3574,4307200.0],["1990-10-18",0.3574,0.3872,0.3545,0.3872,6374400.0],["1990-10-19",0.3932,0.3932,0.3753,0.3843,4073600.0],["1990-10-22",0.3813,0.42,0.3813,0.4081,4099200.0],["1990-10-23",0.4021,0.414,0.3991,0.4111,4224000.0],["1990-10-24",0.4081,0.42,0.4051,0.417,2451200.0],["1990-10-25",0.414,0.42,0.4021,0.4021,6803200.0],["1990-10-26",0.4051,0.4051,0.3962,0.4021,6147200.0],["1990-10-29",0.4081,0.4111,0.3753,0.3783,5222400.0],["1990-10-30",0.3813,0.4081,0.3783,0.4051,11059200.0],["1990-10-31",0.417,0.4379,0.414,0.42,28723200.0],["1990-11-01",0.423,0.4319,0.417,0.4289,16940800.0],["1990-11-02",0.4319,0.4379,0.417,0.4289,9625600.0],["1990-11-05",0.4349,0.4379,0.423,0.4349,6752000.0],["1990-11-06",0.4468,0.4468,0.4081,0.414,10131200.0],["1990-11-07",0.414,0.42,0.4051,0.4111,7561600.0],["1990-11-08",0.4081,0.42,0.4051,0.4111,5804800.0],["1990-11-09",0.417,0.417,0.4081,0.4111,5801600.0],["1990-11-12",0.414,0.4557,0.414,0.4528,11334400.0],["1990-11-13",0.4498,0.4557,0.4409,0.4557,9219200.0],["1990-11-14",0.4498,0.4617,0.4468,0.4557,8192000.0],["1990-11-15",0.4528,0.4796,0.4498,0.4706,11971200.0],["1990-11-16",0.4736,0.4736,0.4498,0.4528,5091200.0],["1990-11-19",0.4587,0.4647,0.4438,0.4617,9174400.0],["1990-11-20",0.4647,0.4706,0.4468,0.4468,2345600.0],["1990-11-21",0.4528,0.4557,0.4438,0.4528,4172800.0],["1990-11-23",0.4468,0.4528,0.4409,0.4438,1555200.0],["1990-11-26",0.4409,0.4528,0.4379,0.4498,2576000.0],["1990-11-27",0.4617,0.4796,0.4557,0.4796,8048000.0],["1990-11-28",0.4855,0.4945,0.4766,0.4766,13843200.0],["1990-11-29",0.4736,0.4796,0.4647,0.4796,4825600.0],["1990-11-30",0.4796,0.4826,0.4706,0.4826,5152000.0],["1990-12-03",0.4826,0.4855,0.4647,0.4766,9571200.0],["1990-12-04",0.4706,0.5123,0.4706,0.5094,46230400.0],["1990-12-05",0.5153,0.5481,0.5153,0.5362,51196800.0],["1990-12-06",0.5451,0.5481,0.5213,0.5302,34012800.0],["1990-12-07",0.5302,0.5362,0.5243,0.5302,12649600.0],["1990-12-10",0.5243,0.5302,0.5153,0.5153,4051200.0],["1990-12-11",0.5094,0.5213,0.5064,0.5064,10848000.0],["1990-12-12",0.5094,0.5183,0.5004,0.5183,3964800.0],["1990-12-13",0.5183,0.5302,0.5153,0.5183,11683200.0],["1990-12-14",0.5213,0.5213,0.5153,0.5213,2688000.0],["1990-12-17",0.5153,0.5213,0.5123,0.5183,22243200.0],["1990-12-18",0.5153,0.5302,0.5064,0.5302,6275200.0],["1990-12-19",0.5421,0.56,0.5332,0.5451,28041600.0],["1990-12-20",0.5421,0.5511,0.5362,0.5451,4508800.0],["1990-12-21",0.5451,0.5481,0.5421,0.5451,4812800.0],["1990-12-24",0.5451,0.5451,0.5421,0.5421,1532800.0],["1990-12-26",0.5451,0.5481,0.5421,0.5451,4345600.0],["1990-12-27",0.5481,0.5719,0.5421,0.5511,10928000.0],["1990-12-28",0.5511,0.554,0.5451,0.5481,32262400.0],["1990-12-31",0.5511,0.554,0.5481,0.554,6764800.0],["1991-01-02",0.554,0.5719,0.5451,0.5451,13142400.0],["1991-01-03",0.5451,0.554,0.5004,0.5094,17644800.0],["1991-01-04",0.5064,0.5123,0.4855,0.5064,12537600.0],["1991-01-07",0.4945,0.5123,0.4826,0.4855,9670400.0],["1991-01-08",0.4915,0.5064,0.4855,0.5064,15081600.0],["1991-01-09",0.5094,0.5213,0.4855,0.4915,9872000.0],["1991-01-10",0.4974,0.5064,0.4766,0.5034,15174400.0],["1991-01-11",0.5034,0.5183,0.5034,0.5094,11033600.0],["1991-01-14",0.5034,0.5213,0.5034,0.5183,7523200.0],["1991-01-15",0.5183,0.5391,0.5153,0.5332,12646400.0],["1991-01-16",0.5332,0.5481,0.5272,0.5481,11081600.0],["1991-01-17",0.557,0.5719,0.557,0.563,13404800.0],["1991-01-18",0.566,0.5749,0.56,0.5749,22672000.0],["1991-01-21",0.566,0.5898,0.566,0.5838,11193600.0],["1991-01-22",0.5898,0.5928,0.5838,0.5868,16240000.0],["1991-01-23",0.5838,0.5987,0.5838,0.5957,6851200.0],["1991-01-24",0.6047,0.6136,0.5987,0.6047,3948800.0],["1991-01-25",0.6047,0.6226,0.6017,0.6077,4134400.0],["1991-01-28",0.6136,0.6762,0.6077,0.6374,15292800.0],["1991-01-29",0.6523,0.6851,0.6523,0.6672,32995200.0],["1991-01-30",0.6672,0.6851,0.6672,0.6851,18060800.0],["1991-01-31",0.6851,0.6881,0.6553,0.6553,20048000.0],["1991-02-01",0.6583,0.6911,0.6583,0.6851,7180800.0],["1991-02-04",0.6881,0.7089,0.6881,0.703,10147200.0],["1991-02-05",0.706,0.7089,0.7,0.7,14697600.0],["1991-02-06",0.694,0.7,0.6732,0.7,14169600.0],["1991-02-07",0.694,0.7,0.6434,0.6553,12352000.0],["1991-02-08",0.6583,0.6643,0.6464,0.6523,12662400.0],["1991-02-11",0.6583,0.6911,0.6523,0.6911,14851200.0],["1991-02-12",0.7089,0.7953,0.7,0.7864,30556800.0],["1991-02-13",0.7715,0.7864,0.7596,0.7834,21628800.0],["1991-02-14",0.7834,0.8072,0.7804,0.7894,14896000.0],["1991-02-15",0.7953,0.8013,0.7626,0.7745,20006400.0],["1991-02-19",0.7745,0.7745,0.7536,0.7566,13740800.0],["1991-02-20",0.7566,0.7596,0.7149,0.7238,23052800.0],["1991-02-21",0.7268,0.7328,0.7119,0.7209,21635200.0],["1991-02-22",0.7268,0.7566,0.7209,0.7477,12844800.0],["1991-02-25",0.7506,0.7804,0.7506,0.7745,19219200.0],["1991-02-26",0.7626,0.7685,0.7328,0.7387,6000000.0],["1991-02-27",0.7417,0.7626,0.7209,0.7566,11382400.0],["1991-02-28",0.7506,0.7506,0.7,0.7179,28579200.0],["1991-03-01",0.7209,0.7238,0.7089,0.7149,12457600.0],["1991-03-04",0.7209,0.7357,0.706,0.7357,20985600.0],["1991-03-05",0.7357,0.7685,0.7328,0.7655,27878400.0],["1991-03-06",0.7804,0.7894,0.7685,0.7774,28508800.0],["1991-03-07",0.7774,0.7834,0.7536,0.7536,5523200.0],["1991-03-08",0.7596,0.7596,0.7417,0.7447,2428800.0],["1991-03-11",0.7387,0.7417,0.7149,0.7179,8115200.0],["1991-03-12",0.7149,0.7506,0.7119,0.7387,95628800.0],["1991-03-13",0.7387,0.7864,0.7387,0.7774,40502400.0],["1991-03-14",0.7834,0.8043,0.7715,0.7804,18483200.0],["1991-03-15",0.7745,0.7804,0.7715,0.7774,7852800.0],["1991-03-18",0.7715,0.834,0.7715,0.8311,18604800.0],["1991-03-19",0.8251,0.8757,0.8132,0.8609,22432000.0],["1991-03-20",0.8698,0.9174,0.8579,0.9115,25446400.0],["1991-03-21",0.9204,0.9264,0.8847,0.8996,31107200.0],["1991-03-22",0.8936,0.9353,0.8787,0.9234,20112000.0],["1991-03-25",0.9234,0.9383,0.9115,0.9174,6803200.0],["1991-03-26",0.9204,0.983,0.9174,0.98,19808000.0],["1991-03-27",0.983,1.0277,0.977,0.9889,21404800.0],["1991-03-28",0.986,0.9919,0.9174,0.9353,32041600.0],["1991-04-01",0.9353,0.9353,0.9115,0.9234,9708800.0],["1991-04-02",0.9264,0.9949,0.9234,0.9949,24729600.0],["1991-04-03",1.0009,1.0366,0.9919,1.0038,23411200.0],["1991-04-04",1.0098,1.0098,0.9532,0.9621,12953600.0],["1991-04-05",0.9621,0.983,0.9532,0.974,14188800.0],["1991-04-08",0.9711,0.977,0.9562,0.9681,11545600.0],["1991-04-09",0.977,0.9889,0.9383,0.9443,16006400.0],["1991-04-10",0.9383,0.9502,0.9145,0.9502,18016000.0],["1991-04-11",0.9591,0.974,0.9532,0.974,24752000.0],["1991-04-12",0.983,1.0038,0.977,0.9979,14768000.0],["1991-04-15",0.9949,1.0217,0.9949,1.0187,18265600.0],["1991-04-16",1.0217,1.0664,1.0098,1.0664,25283200.0],["1991-04-17",1.0843,1.0872,1.0396,1.0545,13603200.0],["1991-04-18",1.0455,1.0783,1.0396,1.0515,20473600.0],["1991-04-19",1.0455,1.0455,0.9979,1.0187,15612800.0],["1991-04-22",1.0128,1.0157,0.9711,0.9919,12016000.0],["1991-04-23",1.0038,1.0068,0.9353,0.9502,14419200.0],["1991-04-24",0.9681,0.983,0.9472,0.9472,19299200.0],["1991-04-25",0.9413,0.9413,0.8817,0.9234,32009600.0],["1991-04-26",0.9145,0.986,0.9026,0.977,21907200.0],["1991-04-29",0.983,1.0098,0.9562,0.9562,26409600.0],["1991-04-30",0.9472,0.9591,0.9115,0.9383,21072000.0],["1991-05-01",0.9413,0.9681,0.9353,0.9651,23683200.0],["1991-05-02",0.977,1.0038,0.9711,0.9889,12348800.0],["1991-05-03",0.9889,0.9979,0.98,0.9919,11308800.0],["1991-05-06",1.0068,1.0545,1.0068,1.0455,44137600.0],["1991-05-07",1.0545,1.0991,1.0485,1.0902,25443200.0],["1991-05-08",1.0872,1.0902,1.0664,1.0723,13104000.0],["1991-05-09",1.0753,1.0843,1.0396,1.0664,25875200.0],["1991-05-10",1.0664,1.0664,1.0485,1.0485,8662400.0],["1991-05-13",1.0604,1.0664,1.0187,1.0187,13542400.0],["1991-05-14",1.0157,1.0247,1.0068,1.0187,9478400.0],["1991-05-15",1.0128,1.0336,1.0098,1.0128,13136000.0],["1991-05-16",1.0157,1.0247,1.0098,1.0247,8425600.0],["1991-05-17",1.0217,1.0574,1.0187,1.0515,5356800.0],["1991-05-20",1.0545,1.0932,1.0485,1.0872,13456000.0],["1991-05-21",1.0991,1.1647,1.0962,1.1349,25459200.0],["1991-05-22",1.1438,1.1557,1.1289,1.1468,13417600.0],["1991-05-23",1.1587,1.1915,1.1528,1.1736,19123200.0],["1991-05-24",1.1768,1.1797,1.141,1.147,14944000.0],["1991-05-28",1.15,1.15,1.1321,1.141,12022400.0],["1991-05-29",1.144,1.144,1.1172,1.1291,17040000.0],["1991-05-30",1.1321,1.1738,1.1261,1.1738,13539200.0],["1991-05-31",1.1738,1.1768,1.1589,1.1678,7126400.0],["1991-06-03",1.1648,1.1708,1.1499,1.1619,12214400.0],["1991-06-04",1.1589,1.1589,1.1172,1.15,23257600.0],["1991-06-05",1.147,1.1559,1.0725,1.0814,21228800.0],["1991-06-06",1.0844,1.0874,1.0308,1.0636,40236800.0],["1991-06-07",1.0576,1.0665,1.0218,1.0487,20032000.0],["1991-06-10",1.0487,1.0576,1.0427,1.0516,11817600.0],["1991-06-11",1.0516,1.0814,1.0487,1.0725,11996800.0],["1991-06-12",1.0785,1.0785,1.0516,1.0695,12412800.0],["1991-06-13",1.0665,1.1291,1.0606,1.1261,8604800.0],["1991-06-14",1.138,1.1529,1.1261,1.1321,7856000.0],["1991-06-17",1.141,1.147,1.1321,1.141,8006400.0],["1991-06-18",1.147,1.1619,1.1291,1.1321,9942400.0],["1991-06-19",1.1202,1.138,1.1082,1.1261,7971200.0],["1991-06-20",1.1172,1.1589,1.1142,1.138,9763200.0],["1991-06-21",1.141,1.1529,1.1321,1.144,12480000.0],["1991-06-24",1.1321,1.1351,1.0814,1.0844,11580800.0],["1991-06-25",1.0874,1.0963,1.0546,1.0636,8777600.0],["1991-06-26",1.0606,1.1023,1.0576,1.0963,13932800.0],["1991-06-27",1.0963,1.0993,1.0814,1.0904,6057600.0],["1991-06-28",1.0844,1.0933,1.0665,1.0695,8857600.0],["1991-07-01",1.0785,1.144,1.0785,1.1351,13433600.0],["1991-07-02",1.1202,1.1589,1.1202,1.1351,14406400.0],["1991-07-03",1.1321,1.138,1.1142,1.1172,5344000.0],["1991-07-05",1.1172,1.1172,1.0993,1.0993,1523200.0],["1991-07-08",1.0844,1.1202,1.0814,1.1202,12112000.0],["1991-07-09",1.138,1.1738,1.1321,1.1559,16441600.0],["1991-07-10",1.1619,1.1917,1.1619,1.1738,16592000.0],["1991-07-11",1.1768,1.1887,1.1678,1.1887,7289600.0],["1991-07-12",1.1946,1.2572,1.1857,1.2512,14595200.0],["1991-07-15",1.2632,1.2929,1.2572,1.287,9145600.0],["1991-07-16",1.287,1.287,1.2602,1.2632,12195200.0],["1991-07-17",1.2512,1.2602,1.1917,1.2274,20659200.0],["1991-07-18",1.2274,1.281,1.2274,1.2781,10332800.0],["1991-07-19",1.284,1.3019,1.2721,1.2929,15996800.0],["1991-07-22",1.2929,1.3019,1.2572,1.2691,11385600.0],["1991-07-23",1.2721,1.2721,1.2155,1.2304,9862400.0],["1991-07-24",1.2214,1.2304,1.1976,1.2066,11475200.0],["1991-07-25",1.2066,1.2334,1.1976,1.2334,5894400.0],["1991-07-26",1.2393,1.2512,1.2214,1.2453,3782400.0],["1991-07-29",1.2393,1.2423,1.1708,1.1768,20627200.0],["1991-07-30",1.1976,1.2036,1.1678,1.1887,16832000.0],["1991-07-31",1.2036,1.2036,1.1887,1.1976,9046400.0],["1991-08-01",1.1976,1.2393,1.1976,1.2393,12268800.0],["1991-08-02",1.2453,1.2453,1.1857,1.2036,16659200.0],["1991-08-05",1.1678,1.1738,1.1559,1.1648,48864000.0],["1991-08-06",1.1619,1.1678,1.1142,1.144,46000000.0],["1991-08-07",1.147,1.2095,1.138,1.1976,27702400.0],["1991-08-08",1.2036,1.2542,1.1976,1.2244,13481600.0],["1991-08-09",1.1738,1.1797,1.1321,1.1559,40124800.0],["1991-08-12",1.1619,1.1619,1.1082,1.138,21651200.0],["1991-08-13",1.144,1.1589,1.138,1.144,18624000.0],["1991-08-14",1.147,1.1738,1.138,1.1708,21388800.0],["1991-08-15",1.1738,1.2155,1.1648,1.2006,12844800.0],["1991-08-16",1.1917,1.2036,1.1619,1.1917,11420800.0],["1991-08-19",1.144,1.15,1.1142,1.1321,16284800.0],["1991-08-20",1.144,1.1559,1.1321,1.15,9952000.0],["1991-08-21",1.1619,1.1738,1.138,1.1738,14841600.0],["1991-08-22",1.1768,1.1917,1.1559,1.1619,8070400.0],["1991-08-23",1.1559,1.1917,1.1559,1.1857,7987200.0],["1991-08-26",1.1797,1.2155,1.1797,1.1976,15136000.0],["1991-08-27",1.1976,1.2989,1.1976,1.281,16924800.0],["1991-08-28",1.281,1.3168,1.2632,1.2989,9513600.0],["1991-08-29",1.2989,1.2989,1.2572,1.2572,5638400.0],["1991-08-30",1.2632,1.2632,1.2274,1.2274,9036800.0],["1991-09-03",1.2393,1.2393,1.1917,1.1946,7414400.0],["1991-09-04",1.1976,1.2036,1.1082,1.1142,27360000.0],["1991-09-05",1.1321,1.138,1.0546,1.0725,42092800.0],["1991-09-06",1.0785,1.138,1.0725,1.0963,24348800.0],["1991-09-09",1.0785,1.0844,1.0427,1.0725,22512000.0],["1991-09-10",1.0665,1.0785,0.9593,1.0218,54870400.0],["1991-09-11",1.0546,1.0844,1.0367,1.0725,42348800.0],["1991-09-12",1.1082,1.1917,1.0963,1.1708,25164800.0],["1991-09-13",1.1738,1.2214,1.1619,1.2095,23846400.0],["1991-09-16",1.2155,1.2214,1.1797,1.1917,10633600.0],["1991-09-17",1.1797,1.1917,1.15,1.1738,9996800.0],["1991-09-18",1.1619,1.2095,1.1619,1.1976,7814400.0],["1991-09-19",1.2095,1.2512,1.1857,1.1917,11228800.0],["1991-09-20",1.1857,1.2214,1.1857,1.1917,20937600.0],["1991-09-23",1.1976,1.2274,1.1917,1.2214,11920000.0],["1991-09-24",1.2095,1.2334,1.2036,1.2036,5763200.0],["1991-09-25",1.2215,1.2512,1.2095,1.2334,8041600.0],["1991-09-26",1.2274,1.2393,1.2214,1.2274,12905600.0],["1991-09-27",1.2393,1.2393,1.2214,1.2393,9228800.0],["1991-09-30",1.2274,1.2929,1.2274,1.287,13756800.0],["1991-10-01",1.287,1.287,1.2512,1.2572,9331200.0],["1991-10-02",1.2632,1.2632,1.2274,1.2512,8806400.0],["1991-10-03",1.2393,1.2512,1.2155,1.2393,6323200.0],["1991-10-04",1.2393,1.2453,1.2214,1.2393,3955200.0],["1991-10-07",1.2214,1.2453,1.2155,1.2214,7731200.0],["1991-10-08",1.2215,1.2393,1.2215,1.2334,4598400.0],["1991-10-09",1.2393,1.284,1.2274,1.2632,7494400.0],["1991-10-10",1.2751,1.2751,1.2572,1.2721,1952000.0],["1991-10-11",1.2721,1.281,1.2691,1.281,2547200.0],["1991-10-14",1.281,1.3019,1.2721,1.3019,2064000.0],["1991-10-15",1.3049,1.3436,1.3019,1.3317,3571200.0],["1991-10-16",1.3347,1.3883,1.3347,1.3853,3577600.0],["1991-10-17",1.3853,1.4121,1.3644,1.3734,9049600.0],["1991-10-18",1.3734,1.4181,1.3674,1.4091,3872000.0],["1991-10-21",1.4091,1.4091,1.4062,1.4091,3145600.0],["1991-10-22",1.4091,1.427,1.4032,1.4121,4028800.0],["1991-10-23",1.4121,1.4121,1.4062,1.4121,4611200.0],["1991-10-24",1.424,1.4389,1.4121,1.4121,6204800.0],["1991-10-25",1.4121,1.4151,1.4091,1.4151,1616000.0],["1991-10-28",1.4062,1.4121,1.4062,1.4062,2633600.0],["1991-10-29",1.4091,1.4091,1.4002,1.4091,1718400.0],["1991-10-30",1.4091,1.4747,1.4091,1.4747,4473600.0],["1991-10-31",1.4777,1.5432,1.4777,1.5253,6377600.0],["1991-11-01",1.5253,1.5432,1.5194,1.5194,7033600.0],["1991-11-04",1.5134,1.5134,1.43,1.4508,5408000.0],["1991-11-05",1.4508,1.4568,1.4181,1.4538,2803200.0],["1991-11-06",1.4538,1.4836,1.424,1.4836,3398400.0],["1991-11-07",1.4926,1.4926,1.4479,1.4508,5472000.0],["1991-11-08",1.4538,1.4598,1.4449,1.4598,5497600.0],["1991-11-11",1.4657,1.4985,1.4568,1.4955,3318400.0],["1991-11-12",1.4985,1.5223,1.4836,1.5164,4316800.0],["1991-11-13",1.5015,1.5194,1.4955,1.5134,3100800.0],["1991-11-14",1.5194,1.5313,1.5194,1.5283,5929600.0],["1991-11-15",1.5253,1.5313,1.4836,1.5015,5728000.0],["1991-11-18",1.4985,1.4985,1.4598,1.4806,6806400.0],["1991-11-19",1.4806,1.4836,1.43,1.4479,8873600.0],["1991-11-20",1.4479,1.4479,1.3853,1.4091,9670400.0],["1991-11-21",1.4091,1.4479,1.4091,1.4419,5478400.0],["1991-11-22",1.4449,1.4479,1.4181,1.433,6508800.0],["1991-11-25",1.4359,1.4359,1.4062,1.4121,3945600.0],["1991-11-26",1.4181,1.427,1.4121,1.4151,3020800.0],["1991-11-27",1.4151,1.4359,1.4151,1.43,2563200.0],["1991-11-29",1.4359,1.4389,1.43,1.433,822400.0],["1991-12-02",1.43,1.4687,1.4181,1.4598,6348800.0],["1991-12-03",1.4538,1.5074,1.4538,1.4955,5849600.0],["1991-12-04",1.4985,1.5223,1.4896,1.5074,4508800.0],["1991-12-05",1.5134,1.5253,1.5015,1.5045,2336000.0],["1991-12-06",1.5015,1.5194,1.4896,1.5104,2995200.0],["1991-12-09",1.5164,1.5283,1.5164,1.5194,3718400.0],["1991-12-10",1.5223,1.5641,1.5164,1.5492,2985600.0],["1991-12-11",1.5551,1.5581,1.5372,1.5492,3657600.0],["1991-12-12",1.5521,1.5581,1.5462,1.5551,2092800.0],["1991-12-13",1.5551,1.6177,1.5551,1.6147,6172800.0],["1991-12-16",1.6177,1.6415,1.6058,1.6326,2313600.0],["1991-12-17",1.6266,1.6266,1.5968,1.6087,3449600.0],["1991-12-18",1.6087,1.6087,1.5789,1.5909,3932800.0],["1991-12-19",1.5849,1.5968,1.573,1.5909,2505600.0],["1991-12-20",1.6028,1.6058,1.5849,1.5909,3321600.0],["1991-12-23",1.5909,1.6326,1.5909,1.6296,3116800.0],["1991-12-24",1.6356,1.6743,1.6356,1.6683,2345600.0],["1991-12-26",1.6743,1.7577,1.6743,1.7517,2355200.0],["1991-12-27",1.7517,1.8143,1.7458,1.8143,3417600.0],["1991-12-30",1.8083,1.856,1.7934,1.856,3942400.0],["1991-12-31",1.856,1.8649,1.7756,1.7756,8854400.0],["1992-01-02",1.7696,1.7845,1.7517,1.7517,4099200.0],["1992-01-03",1.8113,1.8888,1.8054,1.8858,5900800.0],["1992-01-06",1.8947,1.9364,1.8888,1.9126,4588800.0],["1992-01-07",1.9067,1.9067,1.8828,1.8947,2057600.0],["1992-01-08",1.8858,1.9037,1.8769,1.8977,4451200.0],["1992-01-09",1.9126,2.0109,1.9126,1.9722,5843200.0],["1992-01-10",1.9662,1.9811,1.9662,1.9752,2096000.0],["1992-01-13",1.9752,1.9752,1.9364,1.9424,3366400.0],["1992-01-14",1.9424,2.0437,1.9424,2.0407,5907200.0],["1992-01-15",2.0616,2.1152,2.0616,2.1092,7305600.0],["1992-01-16",2.1033,2.1092,1.9305,1.9752,12243200.0],["1992-01-17",1.9752,1.9841,1.9126,1.9484,7436800.0],["1992-01-20",1.9662,1.9662,1.9245,1.9394,2540800.0],["1992-01-21",1.9394,1.9543,1.8769,1.8828,7648000.0],["1992-01-22",1.8888,1.9603,1.8828,1.9603,4777600.0],["1992-01-23",1.9901,2.0377,1.9901,2.0199,4681600.0],["1992-01-24",2.0079,2.0973,2.002,2.0973,2979200.0],["1992-01-27",2.142,2.1569,2.1003,2.1033,8454400.0],["1992-01-28",2.0973,2.1033,2.0616,2.0675,4316800.0],["1992-01-29",2.0556,2.0556,1.9662,1.9662,2896000.0],["1992-01-30",1.9722,2.002,1.9722,1.996,5587200.0],["1992-01-31",2.0079,2.0079,1.9782,1.9841,1510400.0],["1992-02-03",1.9782,2.002,1.9782,1.9871,2662400.0],["1992-02-04",1.996,1.999,1.996,1.999,2953600.0],["1992-02-05",2.0139,2.1092,2.0079,2.1063,7859200.0],["1992-02-06",2.0854,2.1569,2.0765,2.0824,2371200.0],["1992-02-07",2.0854,2.0854,2.0467,2.0497,1446400.0],["1992-02-10",2.0526,2.1509,2.0497,2.142,3926400.0],["1992-02-11",2.1509,2.2165,2.1509,2.1986,6019200.0],["1992-02-12",2.1986,2.2075,2.136,2.1599,7302400.0],["1992-02-13",2.1539,2.1986,2.139,2.142,3468800.0],["1992-02-14",2.136,2.136,2.1092,2.1092,3196800.0],["1992-02-18",2.1063,2.1063,2.0139,2.0437,3667200.0],["1992-02-19",2.0258,2.0377,1.856,1.856,9072000.0],["1992-02-20",1.8888,1.9424,1.8888,1.9186,13984000.0],["1992-02-21",1.9275,1.9573,1.8649,1.8858,3238400.0],["1992-02-24",1.8888,1.8947,1.7279,1.7756,11350400.0],["1992-02-25",1.7756,1.8679,1.7756,1.8679,16969600.0],["1992-02-26",1.862,1.9782,1.862,1.9782,5616000.0],["1992-02-27",1.9782,2.0199,1.9305,1.9335,6179200.0],["1992-02-28",1.9186,1.9245,1.9007,1.9067,36227200.0],["1992-03-02",1.9037,1.9364,1.9037,1.9126,5782400.0],["1992-03-03",1.9186,1.9215,1.8947,1.8947,4201600.0],["1992-03-04",1.8947,1.9126,1.8828,1.8828,5299200.0],["1992-03-05",1.8828,1.8828,1.7637,1.7845,10483200.0],["1992-03-06",1.8113,1.8411,1.8054,1.8381,7168000.0],["1992-03-09",1.8441,1.8649,1.8441,1.85,4073600.0],["1992-03-10",1.856,1.9275,1.853,1.9275,5718400.0],["1992-03-11",1.9186,1.9186,1.8709,1.8858,4028800.0],["1992-03-12",1.8798,1.8977,1.8798,1.8888,1785600.0],["1992-03-13",1.9067,1.9096,1.8828,1.8947,2387200.0],["1992-03-16",1.8977,1.9067,1.8798,1.9067,3107200.0],["1992-03-17",1.9067,1.9186,1.8977,1.9067,3030400.0],["1992-03-18",1.9037,1.9067,1.8709,1.9007,2864000.0],["1992-03-19",1.9067,1.9305,1.9007,1.9215,1478400.0],["1992-03-20",1.9603,1.9603,1.9186,1.9186,2752000.0],["1992-03-23",1.9215,1.9215,1.9007,1.9215,2348800.0],["1992-03-24",1.9245,1.9603,1.9245,1.9454,3984000.0],["1992-03-25",1.9484,1.9513,1.9364,1.9513,2460800.0],["1992-03-26",1.9543,2.0109,1.9424,1.9841,3372800.0],["1992-03-27",1.9901,1.9901,1.9126,1.9186,1312000.0],["1992-03-30",1.9126,1.9126,1.8977,1.8977,956800.0],["1992-03-31",1.9007,1.9067,1.8888,1.8888,3497600.0],["1992-04-01",1.8739,1.8828,1.8649,1.8828,3203200.0],["1992-04-02",1.8888,1.9364,1.8888,1.9126,5088000.0],["1992-04-03",1.9096,1.9126,1.8947,1.9067,2188800.0],["1992-04-06",1.9067,1.9126,1.9007,1.9067,4777600.0],["1992-04-07",1.9007,1.9007,1.853,1.853,1174400.0],["1992-04-08",1.8322,1.8322,1.7577,1.7964,7561600.0],["1992-04-09",1.8024,1.8649,1.8024,1.859,5382400.0],["1992-04-10",1.8597,1.8925,1.8597,1.8657,3788800.0],["1992-04-13",1.8597,1.8716,1.8418,1.8716,3203200.0],["1992-04-14",1.8657,1.9223,1.8657,1.9074,6326400.0],["1992-04-15",1.9193,1.9372,1.9014,1.9014,2460800.0],["1992-04-16",1.8955,1.8955,1.821,1.821,4390400.0],["1992-04-20",1.8001,1.8001,1.6868,1.6988,11216000.0],["1992-04-21",1.6988,1.7166,1.6868,1.7137,5552000.0],["1992-04-22",1.7405,1.7554,1.7345,1.7435,3212800.0],["1992-04-23",1.7614,1.7614,1.6868,1.6868,2041600.0],["1992-04-24",1.6898,1.6988,1.6332,1.6362,5440000.0],["1992-04-27",1.6511,1.7226,1.6481,1.6988,8432000.0],["1992-04-28",1.6928,1.7315,1.6928,1.7315,7312000.0],["1992-04-29",1.7345,1.8001,1.7286,1.7643,4774400.0],["1992-04-30",1.7703,1.8239,1.7584,1.8239,4483200.0],["1992-05-01",1.8657,1.8657,1.821,1.8269,4646400.0],["1992-05-04",1.821,1.8567,1.821,1.8478,2464000.0],["1992-05-05",1.8537,1.8686,1.8359,1.8388,5648000.0],["1992-05-06",1.8448,1.8567,1.8388,1.8418,3081600.0],["1992-05-07",1.8418,1.8448,1.8001,1.8031,2886400.0],["1992-05-08",1.8001,1.8001,1.7524,1.7524,3600000.0],["1992-05-11",1.7584,1.812,1.7584,1.8031,7817600.0],["1992-05-12",1.8061,1.8061,1.7792,1.7852,716800.0],["1992-05-13",1.7792,1.7792,1.7465,1.7465,2051200.0],["1992-05-14",1.7524,1.7584,1.7286,1.7554,1571200.0],["1992-05-15",1.7494,1.8359,1.7465,1.8329,5337600.0],["1992-05-18",1.8388,1.8835,1.8388,1.8835,2192000.0],["1992-05-19",1.8746,1.9253,1.8686,1.9074,4064000.0],["1992-05-20",1.9014,2.0147,1.9014,2.0147,5801600.0],["1992-05-21",2.0028,2.0028,1.967,1.9938,4179200.0],["1992-05-22",2.0028,2.0087,1.9908,1.9908,8185600.0],["1992-05-26",1.9819,1.9819,1.9253,1.9312,2460800.0],["1992-05-27",1.9312,2.0087,1.9133,1.9968,3923200.0],["1992-05-28",1.9908,2.0773,1.9759,2.0743,2700800.0],["1992-05-29",2.0743,2.1339,2.0743,2.116,3705600.0],["1992-06-01",2.0922,2.119,2.0922,2.0951,3622400.0],["1992-06-02",2.0951,2.11,2.0683,2.0683,3587200.0],["1992-06-03",2.0713,2.1697,2.0564,2.1428,5072000.0],["1992-06-04",2.1488,2.1488,2.11,2.11,2972800.0],["1992-06-05",2.1041,2.1041,2.0266,2.0534,5152000.0],["1992-06-08",2.0326,2.0326,2.0177,2.0177,2150400.0],["1992-06-09",2.0236,2.0355,1.9491,1.9551,3529600.0],["1992-06-10",1.9551,1.9759,1.9133,1.9282,2585600.0],["1992-06-11",1.9074,1.9908,1.9074,1.9849,2944000.0],["1992-06-12",1.9849,2.0147,1.9849,2.0028,3852800.0],["1992-06-15",2.0028,2.0057,1.9849,1.9908,2457600.0],["1992-06-16",1.9908,2.0355,1.9908,2.0117,4076800.0],["1992-06-17",2.0117,2.0117,1.9432,1.9461,3830400.0],["1992-06-18",1.9342,1.961,1.8776,1.9044,7779200.0],["1992-06-19",1.9074,1.9312,1.9014,1.9133,4176000.0],["1992-06-22",1.9074,1.9074,1.8478,1.8716,7248000.0],["1992-06-23",1.8597,1.8776,1.8239,1.8418,14185600.0],["1992-06-24",1.8418,1.8478,1.812,1.818,7049600.0],["1992-06-25",1.821,1.8269,1.8001,1.8239,4870400.0],["1992-06-26",1.818,1.8597,1.812,1.8567,1155200.0],["1992-06-29",1.8508,1.9551,1.8448,1.9491,2608000.0],["1992-06-30",1.9491,1.9849,1.9372,1.9789,5590400.0],["1992-07-01",1.973,2.0445,1.973,2.0326,3664000.0],["1992-07-02",2.0564,2.0683,2.0206,2.0564,3721600.0],["1992-07-06",2.0504,2.1339,2.0504,2.122,4275200.0],["1992-07-07",2.122,2.1577,2.0773,2.0802,15587200.0],["1992-07-08",2.0743,2.1041,2.0355,2.0713,5139200.0],["1992-07-09",2.0773,2.1637,2.0773,2.1577,3513600.0],["1992-07-10",2.1518,2.1518,2.0624,2.0624,9504000.0],["1992-07-13",2.0653,2.113,2.0653,2.113,4860800.0],["1992-07-14",2.1458,2.1875,2.1279,2.1846,7075200.0],["1992-07-15",2.1995,2.2561,2.1995,2.2054,9321600.0],["1992-07-16",2.11,2.1518,2.0981,2.1458,6224000.0],["1992-07-17",2.122,2.1398,2.11,2.122,2950400.0],["1992-07-20",2.0981,2.113,2.0653,2.0743,9734400.0],["1992-07-21",2.0802,2.122,2.0802,2.116,4224000.0],["1992-07-22",2.11,2.11,2.0713,2.0743,963200.0],["1992-07-23",2.0683,2.0802,2.0504,2.0802,1414400.0],["1992-07-24",2.0743,2.1577,2.0743,2.1577,2313600.0],["1992-07-27",2.1577,2.1726,2.1339,2.1398,6851200.0],["1992-07-28",2.1398,2.1577,2.122,2.1339,2265600.0],["1992-07-29",2.1458,2.2293,2.1398,2.1995,5251200.0],["1992-07-30",2.1935,2.2054,2.1816,2.1995,3984000.0],["1992-07-31",2.2024,2.2024,2.1697,2.1935,3993600.0],["1992-08-03",2.1995,2.2531,2.1935,2.2471,2460800.0],["1992-08-04",2.2591,2.271,2.2412,2.2531,7577600.0],["1992-08-05",2.262,2.262,2.2024,2.2144,5497600.0],["1992-08-06",2.2084,2.2233,2.122,2.1458,8649600.0],["1992-08-07",2.0981,2.1041,2.0832,2.0951,6044800.0],["1992-08-10",2.0951,2.1339,2.0892,2.1249,3772800.0],["1992-08-11",2.122,2.1249,2.0683,2.0862,4768000.0],["1992-08-12",2.0951,2.1041,2.0773,2.0802,1740800.0],["1992-08-13",2.0862,2.0951,2.0564,2.0624,3017600.0],["1992-08-14",2.0683,2.0922,2.0683,2.0862,2972800.0],["1992-08-17",2.0624,2.0922,2.0594,2.0653,4144000.0],["1992-08-18",2.0653,2.0981,2.0564,2.0981,3654400.0],["1992-08-19",2.0981,2.1309,2.0981,2.122,3689600.0],["1992-08-20",2.11,2.1279,2.0981,2.122,4067200.0],["1992-08-21",2.1339,2.1339,2.0862,2.1041,3740800.0],["1992-08-24",2.0922,2.0922,2.0743,2.0802,2169600.0],["1992-08-25",2.0773,2.1249,2.0773,2.119,2921600.0],["1992-08-26",2.119,2.119,2.0981,2.116,1776000.0],["1992-08-27",2.122,2.1279,2.11,2.11,3676800.0],["1992-08-28",2.122,2.122,2.0802,2.0802,1740800.0],["1992-08-31",2.0802,2.0802,2.0147,2.0326,4950400.0],["1992-09-01",2.0206,2.1041,2.0087,2.0892,6899200.0],["1992-09-02",2.0981,2.119,2.0951,2.11,3008000.0],["1992-09-03",2.11,2.1428,2.11,2.11,3696000.0],["1992-09-04",2.113,2.122,2.1041,2.11,1168000.0],["1992-09-08",2.1041,2.1041,2.0862,2.0892,1929600.0],["1992-09-09",2.0951,2.1339,2.0892,2.1279,1753600.0],["1992-09-10",2.1339,2.1995,2.1339,2.1875,7088000.0],["1992-09-11",2.2024,2.2531,2.2024,2.2471,8188800.0],["1992-09-14",2.265,2.3604,2.2561,2.3544,8211200.0],["1992-09-15",2.3514,2.3813,2.2829,2.3693,6608000.0],["1992-09-16",2.2769,2.4319,2.2769,2.42,8764800.0],["1992-09-17",2.4498,2.4617,2.4081,2.4617,5724800.0],["1992-09-18",2.42,2.4319,2.3842,2.3842,4588800.0],["1992-09-21",2.3902,2.42,2.3842,2.4081,1507200.0],["1992-09-22",2.4319,2.5154,2.4319,2.4796,4481600.0],["1992-09-23",2.4736,2.4915,2.3842,2.4081,4627200.0],["1992-09-24",2.4081,2.4856,2.3604,2.4677,3483200.0],["1992-09-25",2.4438,2.4498,2.2531,2.2829,4740800.0],["1992-09-28",2.2412,2.3365,2.1816,2.2293,5156800.0],["1992-09-29",2.2293,2.3604,2.2114,2.3604,6377600.0],["1992-09-30",2.3604,2.4319,2.3604,2.3962,3497600.0],["1992-10-01",2.3842,2.42,2.3842,2.3842,1241600.0],["1992-10-02",2.3842,2.3962,2.2769,2.3306,1806400.0],["1992-10-05",2.3306,2.3604,2.1339,2.3485,5742400.0],["1992-10-06",2.4081,2.4736,2.3902,2.4379,5200000.0],["1992-10-07",2.4438,2.5034,2.4438,2.4796,3673600.0],["1992-10-08",2.4975,2.5571,2.4796,2.5392,4300800.0],["1992-10-09",2.5392,2.5631,2.4319,2.4498,3449600.0],["1992-10-12",2.4617,2.569,2.4379,2.5571,2640000.0],["1992-10-13",2.5452,2.5452,2.4796,2.5034,2332800.0],["1992-10-14",2.4796,2.5273,2.4617,2.5213,3401600.0],["1992-10-15",2.4915,2.5213,2.4617,2.4975,2476800.0],["1992-10-16",2.5511,2.6107,2.4856,2.5452,7835200.0],["1992-10-19",2.5452,2.5929,2.4975,2.5452,6254400.0],["1992-10-20",2.5452,2.5869,2.5452,2.563,2988800.0],["1992-10-21",2.5631,2.5631,2.5154,2.5392,2804800.0],["1992-10-22",2.5154,2.563,2.4975,2.563,2384000.0],["1992-10-23",2.5392,2.575,2.5392,2.5571,2227200.0],["1992-10-26",2.4796,2.4796,2.3962,2.426,10038400.0],["1992-10-27",2.4438,2.4796,2.3485,2.4319,11534400.0],["1992-10-28",2.4319,2.5273,2.426,2.5213,5553600.0],["1992-10-29",2.5273,2.5392,2.4915,2.5273,2270400.0],["1992-10-30",2.5213,2.5571,2.4796,2.4856,2696000.0],["1992-11-02",2.4796,2.4856,2.4498,2.4498,2944000.0],["1992-11-03",2.4498,2.4558,2.42,2.4498,3635200.0],["1992-11-04",2.4438,2.5094,2.4379,2.4617,2958400.0],["1992-11-05",2.4617,2.4796,2.3962,2.42,5345600.0],["1992-11-06",2.42,2.4677,2.3962,2.4319,3091200.0],["1992-11-09",2.4379,2.5213,2.4379,2.5034,2286400.0],["1992-11-10",2.5213,2.5273,2.5094,2.5273,2504000.0],["1992-11-11",2.5273,2.5631,2.5273,2.5392,2680000.0],["1992-11-12",2.5392,2.5392,2.4796,2.4975,2673600.0],["1992-11-13",2.5094,2.5213,2.4856,2.4915,2232000.0],["1992-11-16",2.4915,2.4975,2.4558,2.4558,3091200.0],["1992-11-17",2.4498,2.4558,2.3842,2.414,8424000.0],["1992-11-18",2.426,2.4975,2.3842,2.4975,5686400.0],["1992-11-19",2.5154,2.5273,2.4796,2.4856,2672000.0],["1992-11-20",2.5034,2.575,2.5034,2.563,4259200.0],["1992-11-23",2.569,2.569,2.5154,2.5273,2630400.0],["1992-11-24",2.5392,2.569,2.5034,2.5273,3246400.0],["1992-11-25",2.5571,2.5929,2.5392,2.563,3812800.0],["1992-11-27",2.5988,2.6227,2.5988,2.6227,3278400.0],["1992-11-30",2.6465,2.6465,2.5809,2.5988,2723200.0],["1992-12-01",2.5988,2.6465,2.5929,2.6465,3718400.0],["1992-12-02",2.6584,2.6644,2.6286,2.6286,2806400.0],["1992-12-03",2.5988,2.6227,2.575,2.6167,2275200.0],["1992-12-04",2.6227,2.718,2.6227,2.7121,2972800.0],["1992-12-07",2.7121,2.724,2.7061,2.7121,2400000.0],["1992-12-08",2.718,2.7597,2.6942,2.7061,5337600.0],["1992-12-09",2.6942,2.7001,2.6644,2.6644,2228800.0],["1992-12-10",2.6644,2.6703,2.6107,2.6167,1436800.0],["1992-12-11",2.6167,2.6167,2.5869,2.6048,1217600.0],["1992-12-14",2.6107,2.6823,2.5988,2.6823,2481600.0],["1992-12-15",2.6763,2.6823,2.6346,2.6405,1884800.0],["1992-12-16",2.6465,2.6584,2.5929,2.5988,2232000.0],["1992-12-17",2.5988,2.6227,2.5869,2.6167,2307200.0],["1992-12-18",2.6703,2.7359,2.6525,2.7359,3267200.0],["1992-12-21",2.7419,2.7419,2.718,2.718,2044800.0],["1992-12-22",2.724,2.7836,2.718,2.7776,3300800.0],["1992-12-23",2.7299,2.7776,2.7001,2.718,5289600.0],["1992-12-24",2.6703,2.6703,2.6465,2.6525,2350400.0],["1992-12-28",2.6525,2.6525,2.5988,2.6167,3936000.0],["1992-12-29",2.6465,2.6942,2.6465,2.6644,4139200.0],["1992-12-30",2.6703,2.6763,2.6584,2.6763,1609600.0],["1992-12-31",2.6942,2.7419,2.6942,2.7121,2016000.0],["1993-01-04",2.6823,2.7538,2.6823,2.7419,3851200.0],["1993-01-05",2.7359,2.7419,2.7061,2.718,1912000.0],["1993-01-06",2.7359,2.7478,2.7299,2.7359,6035200.0],["1993-01-07",2.7657,2.7657,2.724,2.724,3728000.0],["1993-01-08",2.718,2.724,2.6107,2.6525,4376000.0],["1993-01-11",2.6644,2.7121,2.6405,2.7121,3022400.0],["1993-01-12",2.7121,2.7836,2.7121,2.7776,3324800.0],["1993-01-13",2.7955,2.9445,2.7896,2.9445,4032000.0],["1993-01-14",2.9803,3.0518,2.9564,3.0339,3163200.0],["1993-01-15",3.0518,3.1949,3.0518,3.1174,5017600.0],["1993-01-18",3.1055,3.1233,2.9863,3.0399,3859200.0],["1993-01-19",3.0518,3.0697,2.9445,2.9684,4409600.0],["1993-01-20",2.9743,3.0339,2.9624,3.022,1700800.0],["1993-01-21",3.028,3.0459,2.9684,3.0459,2075200.0],["1993-01-22",3.0339,3.0518,2.9863,3.0041,2393600.0],["1993-01-25",3.0101,3.1293,3.0101,3.0935,3888000.0],["1993-01-26",3.0995,3.0995,3.028,3.028,2372800.0],["1993-01-27",3.0161,3.0161,2.9564,2.9564,3657600.0],["1993-01-28",2.9743,3.0518,2.9743,3.0399,2558400.0],["1993-01-29",3.0697,3.0876,3.0518,3.0757,1921600.0],["1993-02-01",3.0995,3.1233,3.0995,3.1114,3020800.0],["1993-02-02",3.1174,3.171,3.0816,3.1591,2020800.0],["1993-02-03",3.1651,3.2426,3.1233,3.1353,2406400.0],["1993-02-04",3.1114,3.183,3.1114,3.177,1932800.0],["1993-02-05",3.183,3.1889,3.0518,3.0935,2020800.0],["1993-02-08",3.0935,3.1412,3.0757,3.0876,5531200.0],["1993-02-09",3.1055,3.1114,3.0697,3.0757,2118400.0],["1993-02-10",3.0757,3.1055,3.0518,3.1055,2060800.0],["1993-02-11",3.0995,3.0995,2.9386,2.9505,9294400.0],["1993-02-12",2.7657,2.7776,2.6584,2.6644,26057600.0],["1993-02-16",2.5273,2.5392,2.3723,2.4558,25009600.0],["1993-02-17",2.4438,2.4498,2.2948,2.3306,27227200.0],["1993-02-18",2.3723,2.3723,2.3365,2.3604,18908800.0],["1993-02-19",2.3544,2.3544,2.2054,2.2054,15315200.0],["1993-02-22",2.1995,2.1995,2.0028,2.0028,29467200.0],["1993-02-23",2.0028,2.0326,1.9074,2.0147,28924800.0],["1993-02-24",2.0147,2.2352,2.0147,2.2352,25040000.0],["1993-02-25",2.1935,2.2412,2.1637,2.1637,12419200.0],["1993-02-26",2.1518,2.1816,2.0981,2.11,2747200.0],["1993-03-01",2.122,2.2412,2.122,2.2412,8313600.0],["1993-03-02",2.2471,2.3008,2.2471,2.2948,6131200.0],["1993-03-03",2.3127,2.4081,2.3127,2.3962,10377600.0],["1993-03-04",2.2173,2.2352,2.1577,2.1577,20192000.0],["1993-03-05",2.1577,2.2412,2.1577,2.2412,11804800.0],["1993-03-08",2.2531,2.2769,2.1637,2.1697,8694400.0],["1993-03-09",2.2054,2.2471,2.1756,2.2114,8060800.0],["1993-03-10",2.2173,2.3365,2.2173,2.3067,9563200.0],["1993-03-11",2.3604,2.3664,2.3067,2.3365,8451200.0],["1993-03-12",2.2769,2.4021,2.2769,2.3962,4243200.0],["1993-03-15",2.4796,2.4856,2.414,2.4319,5417600.0],["1993-03-16",2.4319,2.4677,2.3425,2.3485,4428800.0],["1993-03-17",2.3365,2.3604,2.265,2.271,5520000.0],["1993-03-18",2.271,2.2948,2.2352,2.2769,5801600.0],["1993-03-19",2.2769,2.2769,2.1816,2.1816,10988800.0],["1993-03-22",2.1577,2.1577,2.1339,2.1458,6820800.0],["1993-03-23",2.1637,2.2591,2.1637,2.2352,6822400.0],["1993-03-24",2.2054,2.2114,2.1577,2.1756,7934400.0],["1993-03-25",2.1875,2.2471,2.1756,2.2233,6368000.0],["1993-03-26",2.2177,2.2654,2.1938,2.2296,4803200.0],["1993-03-29",2.2296,2.3369,2.2177,2.319,2896000.0],["1993-03-30",2.319,2.4204,2.319,2.4084,9270400.0],["1993-03-31",2.4979,2.5157,2.4502,2.4561,13971200.0],["1993-04-01",2.4561,2.4561,2.3488,2.3548,3185600.0],["1993-04-02",2.3488,2.3607,2.3011,2.319,3744000.0],["1993-04-05",2.3131,2.3548,2.3071,2.3369,2377600.0],["1993-04-06",2.3309,2.3309,2.2892,2.2952,2299200.0],["1993-04-07",2.3011,2.319,2.2892,2.319,2024000.0],["1993-04-08",2.319,2.319,2.17,2.2236,5801600.0],["1993-04-12",2.2296,2.3011,2.2177,2.2892,4046400.0],["1993-04-13",2.3011,2.3667,2.3011,2.3131,6049600.0],["1993-04-14",2.319,2.319,2.1759,2.2356,8728000.0],["1993-04-15",2.2356,2.2475,2.2117,2.2296,4235200.0],["1993-04-16",2.2236,2.2415,2.2057,2.2177,5161600.0],["1993-04-19",2.2236,2.3369,2.2117,2.3369,10996800.0],["1993-04-20",2.3429,2.5277,2.325,2.5098,14692800.0],["1993-04-21",2.5396,2.5396,2.4621,2.48,11995200.0],["1993-04-22",2.48,2.5277,2.4621,2.474,5366400.0],["1993-04-23",2.4561,2.4561,2.3488,2.3488,5523200.0],["1993-04-26",2.3607,2.4323,2.3607,2.4204,7196800.0],["1993-04-27",2.4561,2.5813,2.4561,2.5813,8310400.0],["1993-04-28",2.5694,2.5992,2.5098,2.5515,3960000.0],["1993-04-29",2.5157,2.5157,2.48,2.5098,2849600.0],["1993-04-30",2.5456,2.6588,2.5456,2.5754,3688000.0],["1993-05-03",2.5754,2.7184,2.5754,2.7125,5843200.0],["1993-05-04",2.7065,2.7482,2.6767,2.7423,4016000.0],["1993-05-05",2.778,2.8734,2.778,2.8675,14499200.0],["1993-05-06",2.8854,2.933,2.6946,2.6946,19624000.0],["1993-05-07",2.6469,2.6946,2.5873,2.5873,6806400.0],["1993-05-10",2.623,2.7542,2.623,2.7065,5676800.0],["1993-05-11",2.7184,2.8377,2.7184,2.8317,3243200.0],["1993-05-12",2.79,2.79,2.7005,2.7065,4702400.0],["1993-05-13",2.6111,2.7184,2.6111,2.7065,23646400.0],["1993-05-14",2.7065,2.7065,2.6588,2.6707,9515200.0],["1993-05-17",2.6827,2.6886,2.6588,2.6588,5492800.0],["1993-05-18",2.7423,2.7602,2.7005,2.7065,6364800.0],["1993-05-19",2.7065,2.8019,2.7065,2.7959,6617600.0],["1993-05-20",2.8138,2.8675,2.8079,2.8675,7134400.0],["1993-05-21",2.8615,2.8615,2.8377,2.8436,3675200.0],["1993-05-24",2.8436,2.8734,2.8377,2.8615,6846400.0],["1993-05-25",2.8615,2.9211,2.8615,2.9092,6641600.0],["1993-05-26",2.9032,2.9032,2.8615,2.8615,5820800.0],["1993-05-27",2.8675,2.9211,2.8615,2.8913,8907200.0],["1993-05-28",2.8854,2.8913,2.8496,2.8496,3740800.0],["1993-06-01",2.8377,2.8436,2.8198,2.8377,3830400.0],["1993-06-02",2.8317,2.8317,2.7542,2.778,3979200.0],["1993-06-03",2.778,2.778,2.7363,2.7363,4041600.0],["1993-06-04",2.7363,2.7363,2.6707,2.6707,2116800.0],["1993-06-07",2.6588,2.6648,2.6111,2.6231,3078400.0],["1993-06-08",2.623,2.635,2.5992,2.5992,2892800.0],["1993-06-09",2.5992,2.6171,2.5813,2.5992,1992000.0],["1993-06-10",2.5992,2.6767,2.5992,2.6529,6830400.0],["1993-06-11",2.6767,2.7363,2.6767,2.7184,3574400.0],["1993-06-14",2.7423,2.778,2.7363,2.7482,3945600.0],["1993-06-15",2.7602,2.8019,2.7542,2.784,5022400.0],["1993-06-16",2.8138,2.8496,2.8138,2.8377,4571200.0],["1993-06-17",2.8377,2.8675,2.8377,2.8615,3459200.0],["1993-06-18",2.8675,2.8675,2.8496,2.8555,2320000.0],["1993-06-21",2.8555,2.8615,2.8377,2.8615,1508800.0],["1993-06-22",2.8675,2.8913,2.8436,2.8555,4475200.0],["1993-06-23",2.8436,2.933,2.8436,2.9092,5537600.0],["1993-06-24",2.8973,2.9629,2.8973,2.9629,3236800.0],["1993-06-25",2.9569,2.9748,2.933,2.939,3062400.0],["1993-06-28",2.945,3.0404,2.945,3.0344,3766400.0],["1993-06-29",3.0582,3.1119,3.0582,3.0761,4848000.0],["1993-06-30",3.0761,3.0761,3.0582,3.0642,2532800.0],["1993-07-01",3.0642,3.0642,2.9927,2.9927,5035200.0],["1993-07-02",2.9807,2.9807,2.9271,2.9629,5246400.0],["1993-07-06",2.9927,3.0165,2.9569,2.9867,3440000.0],["1993-07-07",2.9986,3.0523,2.9927,3.0463,2435200.0],["1993-07-08",3.0523,3.1536,3.0523,3.1238,7569600.0],["1993-07-09",3.1119,3.1179,3.0821,3.0821,1737600.0],["1993-07-12",3.0761,3.1,3.0404,3.0702,1739200.0],["1993-07-13",3.0702,3.1179,3.0642,3.1119,1331200.0],["1993-07-14",3.1357,3.2192,3.1357,3.1775,3622400.0],["1993-07-15",3.1775,3.1775,3.1179,3.1536,3416000.0],["1993-07-16",3.1477,3.1477,3.0702,3.0761,5158400.0],["1993-07-19",3.0702,3.088,2.945,2.9807,3270400.0],["1993-07-20",3.0046,3.0046,2.9569,2.9688,2284800.0],["1993-07-21",2.9569,2.9569,2.8436,2.8675,6392000.0],["1993-07-22",2.8615,2.9211,2.8555,2.8734,4224000.0],["1993-07-23",2.8913,2.945,2.8854,2.945,4467200.0],["1993-07-26",2.9927,3.0523,2.9927,3.0284,6200000.0],["1993-07-27",3.0284,3.0284,2.9748,2.9986,2841600.0],["1993-07-28",3.0046,3.1119,3.0046,3.1059,4808000.0],["1993-07-29",3.1715,3.1715,3.0463,3.0821,6027200.0],["1993-07-30",3.0761,3.0761,3.0105,3.0105,2726400.0],["1993-08-02",3.0105,3.0642,2.9688,2.9807,4156800.0],["1993-08-03",3.0046,3.0523,2.9986,3.0046,3502400.0],["1993-08-04",3.0165,3.0404,3.0105,3.0225,2916800.0],["1993-08-05",3.0404,3.0523,2.9748,2.9867,3222400.0],["1993-08-06",2.9867,2.9927,2.9748,2.9748,3355200.0],["1993-08-09",2.9748,2.9748,2.8913,2.9211,3867200.0],["1993-08-10",2.9152,2.9152,2.8317,2.8377,7080000.0],["1993-08-11",2.48,2.6469,2.48,2.5157,56286400.0],["1993-08-12",2.6588,2.7065,2.5873,2.7065,27654400.0],["1993-08-13",2.7184,2.7482,2.6409,2.6588,12168000.0],["1993-08-16",2.6588,2.7363,2.6588,2.7304,3905600.0],["1993-08-17",2.7363,2.8675,2.7363,2.8555,6195200.0],["1993-08-18",2.8854,3.0046,2.8854,2.9629,5470400.0],["1993-08-19",2.9629,2.9748,2.8675,2.8675,3556800.0],["1993-08-20",2.8854,2.8854,2.8555,2.8675,3307200.0],["1993-08-23",2.8257,2.8317,2.7423,2.7423,7222400.0],["1993-08-24",2.7482,2.7959,2.6707,2.7661,5705600.0],["1993-08-25",2.778,2.8019,2.7125,2.7184,2832000.0],["1993-08-26",2.7184,2.79,2.7006,2.784,2409600.0],["1993-08-27",2.79,2.79,2.7482,2.79,1563200.0],["1993-08-30",2.778,2.8138,2.7661,2.778,2660800.0],["1993-08-31",2.778,2.8615,2.7721,2.8257,3187200.0],["1993-09-01",2.8257,2.8615,2.8019,2.8198,5691200.0],["1993-09-02",3.0046,3.0105,2.9569,2.9629,13056000.0],["1993-09-03",2.9629,2.9629,2.9211,2.933,7046400.0],["1993-09-07",2.8973,2.9032,2.8734,2.8734,11193600.0],["1993-09-08",2.7602,2.7661,2.6767,2.6946,18147200.0],["1993-09-09",2.7184,2.7363,2.6827,2.7304,10651200.0],["1993-09-10",2.7661,2.79,2.7125,2.7125,8289600.0],["1993-09-13",2.7125,2.7304,2.6231,2.6231,10214400.0],["1993-09-14",2.623,2.6946,2.5932,2.6648,12523200.0],["1993-09-15",2.6707,2.7125,2.6469,2.6707,4948800.0],["1993-09-16",2.6946,2.7721,2.6886,2.7721,2979200.0],["1993-09-17",2.7482,2.7542,2.7244,2.7423,2451200.0],["1993-09-20",2.7304,2.7363,2.7184,2.7184,2512000.0],["1993-09-21",2.7184,2.79,2.7184,2.778,5870400.0],["1993-09-22",2.7959,2.9032,2.7959,2.8973,5924800.0],["1993-09-23",2.945,3.0582,2.9092,3.0582,8396800.0],["1993-09-24",3.0523,3.2907,3.0523,3.2788,15574400.0],["1993-09-27",3.2907,3.3563,3.2311,3.2669,10091200.0],["1993-09-28",3.255,3.2907,3.2073,3.2729,8025600.0],["1993-09-29",3.2669,3.2788,3.2311,3.249,8238400.0],["1993-09-30",3.255,3.3682,3.2073,3.2729,10726400.0],["1993-10-01",3.2073,3.2132,3.0761,3.1417,15123200.0],["1993-10-04",3.1357,3.2371,3.1357,3.2311,6414400.0],["1993-10-05",3.255,3.255,3.1536,3.2252,5393600.0],["1993-10-06",3.2192,3.243,3.2132,3.2252,2785600.0],["1993-10-07",3.2013,3.2371,3.2013,3.2252,1918400.0],["1993-10-08",3.2371,3.2669,3.2132,3.2371,3155200.0],["1993-10-11",3.249,3.3146,3.1715,3.2311,4395200.0],["1993-10-12",3.243,3.3563,3.243,3.3504,4992000.0],["1993-10-13",3.2669,3.2848,3.1775,3.2371,10107200.0],["1993-10-14",3.243,3.3504,3.243,3.3384,4697600.0],["1993-10-15",3.3384,3.3384,3.2371,3.249,5038400.0],["1993-10-18",3.249,3.2967,3.243,3.243,4494400.0],["1993-10-19",3.249,3.2848,3.2073,3.2073,3926400.0],["1993-10-20",3.2132,3.2311,3.1894,3.2311,2374400.0],["1993-10-21",3.2192,3.2192,3.1775,3.1954,1550400.0],["1993-10-22",3.1834,3.255,3.1775,3.1834,2216000.0],["1993-10-25",3.2907,3.2907,3.2311,3.2609,3521600.0],["1993-10-26",3.2609,3.2788,3.2073,3.243,2902400.0],["1993-10-27",3.249,3.3444,3.249,3.3325,2840000.0],["1993-10-28",3.3325,3.3563,3.249,3.2669,4745600.0],["1993-10-29",3.2788,3.3384,3.2788,3.3325,1716800.0],["1993-11-01",3.3086,3.4159,3.2848,3.4159,7012800.0],["1993-11-02",3.4398,3.5411,3.3921,3.5411,9513600.0],["1993-11-03",3.5411,3.5709,3.4875,3.553,9118400.0],["1993-11-04",3.553,3.6425,3.5411,3.6365,14942400.0],["1993-11-05",3.6127,3.6127,3.4755,3.4934,8836800.0],["1993-11-08",3.4994,3.5292,3.4696,3.4994,3256000.0],["1993-11-09",3.4934,3.5232,3.4934,3.5113,6558400.0],["1993-11-10",3.5292,3.5948,3.5292,3.5769,9545600.0],["1993-11-11",3.5769,3.5888,3.5471,3.5709,3814400.0],["1993-11-12",3.5769,3.5948,3.5113,3.5292,5984000.0],["1993-11-15",3.5292,3.5292,3.4934,3.5113,2424000.0],["1993-11-16",3.5053,3.5113,3.4755,3.5053,5246400.0],["1993-11-17",3.4994,3.5232,3.4934,3.4994,2752000.0],["1993-11-18",3.5053,3.5411,3.4994,3.5232,3171200.0],["1993-11-19",3.5232,3.559,3.5053,3.5232,2953600.0],["1993-11-22",3.5292,3.5292,3.3623,3.3623,5772800.0],["1993-11-23",3.3861,3.4278,3.3802,3.4219,3576000.0],["1993-11-24",3.4398,3.5173,3.4398,3.4755,5195200.0],["1993-11-26",3.4755,3.4934,3.4696,3.4875,657600.0],["1993-11-29",3.4815,3.4815,3.4219,3.4338,4044800.0],["1993-11-30",3.4398,3.4755,3.41,3.4517,4403200.0],["1993-12-01",3.4577,3.5948,3.4577,3.5709,8596800.0],["1993-12-02",3.559,3.565,3.5173,3.553,6424000.0],["1993-12-03",3.5411,3.6067,3.5352,3.6067,3572800.0],["1993-12-06",3.6067,3.6902,3.6007,3.6663,6593600.0],["1993-12-07",3.6663,3.6663,3.6246,3.6365,2000000.0],["1993-12-08",3.6365,3.6544,3.6246,3.6484,5366400.0],["1993-12-09",3.6425,3.6663,3.5411,3.565,3793600.0],["1993-12-10",3.5411,3.5948,3.4994,3.5888,6011200.0],["1993-12-13",3.5769,3.5828,3.5471,3.565,3235200.0],["1993-12-14",3.5769,3.6127,3.5709,3.5888,3547200.0],["1993-12-15",3.5828,3.6425,3.565,3.6067,4129600.0],["1993-12-16",3.6305,3.7438,3.6305,3.6961,9083200.0],["1993-12-17",3.7021,3.7259,3.6782,3.708,3592000.0],["1993-12-20",3.72,3.7557,3.6961,3.7259,9230400.0],["1993-12-21",3.7319,3.7438,3.6305,3.6425,4176000.0],["1993-12-22",3.6365,3.6365,3.5053,3.6067,7436800.0],["1993-12-23",3.6484,3.6961,3.6365,3.6663,2993600.0],["1993-12-27",3.6246,3.6603,3.5769,3.6544,4992000.0],["1993-12-28",3.6425,3.6663,3.5828,3.6067,2684800.0],["1993-12-29",3.6067,3.6365,3.5292,3.565,4588800.0],["1993-12-30",3.559,3.5828,3.5471,3.565,3396800.0],["1993-12-31",3.6007,3.6425,3.6007,3.6186,2736000.0],["1994-01-03",3.6067,3.6842,3.5709,3.6842,3267200.0],["1994-01-04",3.6663,3.6663,3.5828,3.5828,3712000.0],["1994-01-05",3.5948,3.6186,3.5769,3.6067,5630400.0],["1994-01-06",3.6186,3.6425,3.6067,3.6305,2419200.0],["1994-01-07",3.6723,3.6842,3.6544,3.6782,5720000.0],["1994-01-10",3.6782,3.7319,3.6723,3.6842,2857600.0],["1994-01-11",3.6544,3.7378,3.6544,3.6961,3156800.0],["1994-01-12",3.7319,3.7319,3.6961,3.72,1425600.0],["1994-01-13",3.72,3.7498,3.7021,3.7438,2427200.0],["1994-01-14",3.7557,3.8452,3.7557,3.8273,5100800.0],["1994-01-17",3.8153,3.9703,3.8153,3.9465,6545600.0],["1994-01-18",3.9525,3.9584,3.8928,3.9465,4387200.0],["1994-01-19",3.9584,4.0061,3.9405,3.9525,8185600.0],["1994-01-20",3.9942,4.0002,3.9346,3.9882,5633600.0],["1994-01-21",3.9942,3.9942,3.9286,3.9763,2873600.0],["1994-01-24",3.9823,3.9882,3.9048,3.9107,2724800.0],["1994-01-25",3.9107,3.9107,3.8273,3.8511,6000000.0],["1994-01-26",3.863,3.9763,3.863,3.9703,5364800.0],["1994-01-27",3.9763,4.0777,3.9525,4.0538,7232000.0],["1994-01-28",4.0836,4.0836,4.0359,4.0538,4104000.0],["1994-01-31",4.0657,4.1253,4.0478,4.0777,6400000.0],["1994-02-01",4.0777,4.1194,4.0657,4.1194,4220800.0],["1994-02-02",4.1134,4.1611,4.0896,4.1253,3982400.0],["1994-02-03",4.1134,4.1253,4.0538,4.1015,4057600.0],["1994-02-04",4.1015,4.1194,3.9942,4.0121,3699200.0],["1994-02-07",3.9942,3.9942,3.9346,3.9763,5988800.0],["1994-02-08",3.9584,3.9644,3.8988,3.9048,2718400.0],["1994-02-09",3.9167,4.0121,3.8511,3.9882,5681600.0],["1994-02-10",4.0002,4.0717,4.0002,4.0419,6800000.0],["1994-02-11",4.0419,4.0896,4.0359,4.0538,5179200.0],["1994-02-14",4.0777,4.1015,4.0419,4.0836,5857600.0],["1994-02-15",4.1015,4.1194,4.0419,4.0538,5355200.0],["1994-02-16",4.0538,4.0896,4.018,4.0777,11875200.0],["1994-02-17",4.0955,4.0955,4.0061,4.03,5052800.0],["1994-02-18",4.03,4.03,3.9644,3.9882,8240000.0],["1994-02-22",3.9882,3.9882,3.9048,3.9107,4992000.0],["1994-02-23",3.9167,3.9286,3.8571,3.8571,4104000.0],["1994-02-24",3.8452,3.9227,3.8452,3.9048,8577600.0],["1994-02-25",3.9167,3.9644,3.869,3.869,5182400.0],["1994-02-28",3.8809,3.9584,3.8809,3.9405,5396800.0],["1994-03-01",3.9584,3.9942,3.8928,3.9286,3545600.0],["1994-03-02",3.9107,3.9227,3.8571,3.8988,6176000.0],["1994-03-03",3.9107,3.9167,3.8571,3.875,5067200.0],["1994-03-04",3.869,3.8988,3.863,3.8809,3076800.0],["1994-03-07",4.0002,4.0538,3.9644,4.0359,11675200.0],["1994-03-08",4.0538,4.0955,4.0478,4.0955,5907200.0],["1994-03-09",4.1432,4.173,4.1134,4.1611,6956800.0],["1994-03-10",4.1611,4.179,4.1015,4.1253,5084800.0],["1994-03-11",4.1253,4.1253,4.0657,4.1015,7463200.0],["1994-03-14",4.1253,4.1253,4.0538,4.1134,8514400.0],["1994-03-15",4.1373,4.3042,4.1373,4.2684,9300000.0],["1994-03-16",4.2684,4.3876,4.2684,4.34,5748000.0],["1994-03-17",4.3757,4.4234,4.3519,4.3996,4710400.0],["1994-03-18",4.3876,4.3996,4.34,4.3757,3585600.0],["1994-03-21",4.3876,4.4115,4.3638,4.3996,2320000.0],["1994-03-22",4.3996,4.5307,4.3638,4.495,4546400.0],["1994-03-23",4.5069,4.5307,4.4234,4.4473,7353600.0],["1994-03-24",4.4473,4.4473,4.3876,4.4234,5256800.0],["1994-03-25",4.4143,4.4979,4.4024,4.4859,5449600.0],["1994-03-28",4.4979,4.4979,4.3189,4.3428,4002400.0],["1994-03-29",4.2473,4.2831,4.1519,4.1877,5220800.0],["1994-03-30",4.1877,4.1996,4.0326,4.0326,5392000.0],["1994-03-31",4.0445,4.0922,3.9252,4.0803,7267200.0],["1994-04-04",3.9848,4.1877,3.9729,4.1877,5636800.0],["1994-04-05",4.1996,4.307,4.1877,4.2831,7477600.0],["1994-04-06",4.295,4.3428,4.2473,4.307,5462400.0],["1994-04-07",4.3547,4.3905,4.307,4.3666,1948800.0],["1994-04-08",4.3666,4.5217,4.3547,4.3905,4340800.0],["1994-04-11",4.4144,4.4859,4.4144,4.4263,3572000.0],["1994-04-12",4.4382,4.4501,4.3308,4.3547,2966400.0],["1994-04-13",4.3547,4.3666,4.1996,4.2354,5600000.0],["1994-04-14",4.2115,4.2115,4.1638,4.2115,5673600.0],["1994-04-15",4.2115,4.2115,4.1519,4.1996,2948000.0],["1994-04-18",4.1996,4.1996,4.0922,4.0922,3466400.0],["1994-04-19",4.0445,4.0803,3.6866,3.8178,15434400.0],["1994-04-20",3.8894,3.9133,3.5553,3.615,21404800.0],["1994-04-21",3.6746,3.8655,3.6627,3.7701,13485600.0],["1994-04-22",3.8655,3.9252,3.782,3.9013,10876000.0],["1994-04-25",3.8775,3.9133,3.7701,3.8059,13840800.0],["1994-04-26",3.8059,3.8297,3.7104,3.7701,6523200.0],["1994-04-28",3.8178,3.8655,3.7343,3.7462,6480800.0],["1994-04-29",3.7701,3.961,3.7701,3.961,7330400.0],["1994-05-02",4.0087,4.2235,4.0087,4.2115,6285600.0],["1994-05-03",4.5098,4.5337,4.4024,4.4382,16616000.0],["1994-05-04",4.5814,4.5933,4.4382,4.5575,15428000.0],["1994-05-05",4.6052,4.7484,4.5814,4.653,13461600.0],["1994-05-06",4.5814,4.6768,4.5337,4.5694,8436000.0],["1994-05-09",4.5575,4.5933,4.3428,4.3428,7296000.0],["1994-05-10",4.4859,4.4979,4.4024,4.4143,8087200.0],["1994-05-11",4.4144,4.4382,4.2473,4.3308,5414400.0],["1994-05-12",4.3547,4.5217,4.3547,4.5098,4016800.0],["1994-05-13",4.4979,4.6172,4.4621,4.5933,4580800.0],["1994-05-16",4.5933,4.6052,4.4144,4.4501,2846400.0],["1994-05-17",4.3905,4.4143,4.295,4.4143,4637600.0],["1994-05-18",4.5098,4.653,4.4621,4.5814,7270400.0],["1994-05-19",4.6291,4.7245,4.6291,4.6768,5367200.0],["1994-05-20",4.6768,4.7126,4.5694,4.5814,2877600.0],["1994-05-23",4.6172,4.6649,4.5814,4.6052,4185600.0],["1994-05-24",4.6172,4.7603,4.5814,4.7365,4787200.0],["1994-05-25",4.6768,4.7961,4.653,4.7245,5140000.0],["1994-05-26",4.7245,4.7245,4.5575,4.5575,5199200.0],["1994-05-27",4.5814,4.6052,4.5456,4.5694,2808000.0],["1994-05-31",4.5456,4.6052,4.5337,4.5933,3143200.0],["1994-06-01",4.5814,4.641,4.5456,4.6052,3875200.0],["1994-06-02",4.6052,4.7126,4.5933,4.7007,5093600.0],["1994-06-03",4.6888,4.7961,4.6888,4.7365,7240800.0],["1994-06-06",4.7603,4.8439,4.7484,4.82,5276800.0],["1994-06-07",4.82,4.8319,4.6888,4.7365,4979200.0],["1994-06-08",4.7245,4.7723,4.5575,4.5933,3416000.0],["1994-06-09",4.5694,4.5694,4.4382,4.4382,4777600.0],["1994-06-10",4.4859,4.6768,4.4859,4.6649,4300000.0],["1994-06-13",4.6291,4.7365,4.6172,4.653,4207200.0],["1994-06-14",4.6768,4.7126,4.6291,4.641,2116000.0],["1994-06-15",4.6649,4.6768,4.6052,4.6052,2004800.0],["1994-06-16",4.653,4.7126,4.641,4.7126,2385600.0],["1994-06-17",4.7723,4.7723,4.653,4.653,4276800.0],["1994-06-20",4.6291,4.653,4.5456,4.5933,1972800.0],["1994-06-21",4.5575,4.5575,4.3786,4.474,9873600.0],["1994-06-22",4.474,4.474,4.307,4.3786,5864000.0],["1994-06-23",4.3786,4.4621,4.2473,4.307,6794400.0],["1994-06-24",4.4621,4.5098,4.4144,4.4263,12652000.0],["1994-06-27",4.5098,4.5337,4.4621,4.5337,8809600.0],["1994-06-28",4.4979,4.5694,4.4859,4.5694,5983200.0],["1994-06-29",4.5694,4.6291,4.5575,4.5694,9928800.0],["1994-06-30",4.5814,4.6291,4.1996,4.307,67585600.0],["1994-07-01",4.3428,4.4382,4.295,4.3666,16532000.0],["1994-07-05",4.3786,4.4263,4.3428,4.3666,6044800.0],["1994-07-06",4.2712,4.2712,4.1757,4.2473,13730400.0],["1994-07-07",4.2593,4.3308,4.2115,4.3189,6282400.0],["1994-07-08",4.3308,4.3308,4.2473,4.2712,3516800.0],["1994-07-11",4.2593,4.2712,4.1757,4.2354,4450400.0],["1994-07-12",4.2235,4.2235,4.0922,4.1638,6405600.0],["1994-07-13",4.1877,4.2712,4.1161,4.2593,8000800.0],["1994-07-14",4.2712,4.4382,4.2712,4.4024,9676000.0],["1994-07-15",4.4024,4.4621,4.3905,4.4143,4424000.0],["1994-07-18",4.4143,4.4382,4.3666,4.3905,2014400.0],["1994-07-19",4.3786,4.4143,4.295,4.307,4144000.0],["1994-07-20",4.3189,4.3428,4.1042,4.1757,10895200.0],["1994-07-21",4.1996,4.2115,3.9848,4.1638,19199200.0],["1994-07-22",4.2235,4.3428,4.1996,4.3428,10840000.0],["1994-07-25",4.3189,4.3308,4.1638,4.2115,5161600.0],["1994-07-26",4.1996,4.2593,4.1042,4.2354,9790400.0],["1994-07-27",4.2593,4.2593,4.1877,4.2115,6002400.0],["1994-07-28",4.1877,4.1996,4.0803,4.0803,10932000.0],["1994-07-29",4.128,4.3428,4.1161,4.3428,7521600.0],["1994-08-01",4.3666,4.4382,4.3666,4.3905,8552800.0],["1994-08-02",4.4501,4.474,4.4024,4.4143,7055200.0],["1994-08-03",4.5575,4.5575,4.4501,4.4859,5590400.0],["1994-08-04",4.3428,4.3905,4.1996,4.2115,13238400.0],["1994-08-05",4.2235,4.2473,4.1638,4.2354,5606400.0],["1994-08-08",4.2712,4.3428,4.2473,4.295,3809600.0],["1994-08-09",4.295,4.4024,4.2831,4.3666,3177600.0],["1994-08-10",4.3666,4.4143,4.3666,4.4143,4804800.0],["1994-08-11",4.4263,4.474,4.4024,4.4263,2955200.0],["1994-08-12",4.4382,4.4382,4.3666,4.4143,4682400.0],["1994-08-15",4.4382,4.5217,4.4263,4.4263,3536000.0],["1994-08-16",4.4143,4.4382,4.3666,4.4143,8115200.0],["1994-08-17",4.4024,4.5575,4.3905,4.5456,7884000.0],["1994-08-18",4.5098,4.6649,4.4382,4.6649,5904800.0],["1994-08-19",4.6649,4.7484,4.6052,4.7365,6408800.0],["1994-08-22",4.7245,4.82,4.6888,4.8081,3988800.0],["1994-08-23",4.8439,4.8796,4.7961,4.82,4445600.0],["1994-08-24",4.82,4.8558,4.7484,4.8439,5596000.0],["1994-08-25",4.8439,4.8558,4.7961,4.7961,3487200.0],["1994-08-26",4.8558,4.9393,4.7961,4.8796,4061600.0],["1994-08-29",4.8916,4.9512,4.8796,4.8916,4406400.0],["1994-08-30",4.8916,4.8916,4.7961,4.8439,3097600.0],["1994-08-31",4.8558,5.0467,4.8319,4.987,7201600.0],["1994-09-01",4.987,5.0347,4.9274,5.0109,3108800.0],["1994-09-02",5.0228,5.0347,4.9154,4.9393,1545600.0],["1994-09-06",4.9274,4.9512,4.82,4.8558,3985600.0],["1994-09-07",4.8677,4.9393,4.8558,4.9393,4575200.0],["1994-09-08",4.9274,5.1063,4.9274,5.0825,5630400.0],["1994-09-09",5.0109,5.166,4.999,5.1302,7456800.0],["1994-09-12",5.1302,5.166,5.0347,5.0586,4517600.0],["1994-09-13",5.0705,5.1063,5.0109,5.0705,4456800.0],["1994-09-14",5.0586,5.0825,5.0228,5.0825,4688000.0],["1994-09-15",5.0586,5.166,5.0586,5.154,4485600.0],["1994-09-16",5.1421,5.154,5.0944,5.154,5988000.0],["1994-09-19",5.1541,5.2137,5.1183,5.1421,4968800.0],["1994-09-20",5.1183,5.1541,4.999,5.0586,5821600.0],["1994-09-21",5.0586,5.0705,4.9393,5.0228,9302400.0],["1994-09-22",5.0109,5.0347,4.9632,5.0228,4680000.0],["1994-09-23",5.0109,5.0705,4.9512,4.9632,4844800.0],["1994-09-26",4.9632,4.9751,4.8558,4.8677,5564000.0],["1994-09-27",4.8558,4.9512,4.8558,4.9154,4666400.0],["1994-09-28",4.9154,5.1302,4.9035,5.1183,8835200.0],["1994-09-29",5.1541,5.2137,5.0109,5.1302,4219200.0],["1994-09-30",5.1302,5.1779,5.0586,5.0586,4205600.0],["1994-10-03",5.0347,5.0825,4.987,5.0705,4025600.0],["1994-10-04",5.0944,5.166,4.999,5.0109,5585600.0],["1994-10-05",4.9632,4.9632,4.8558,4.9274,4307200.0],["1994-10-06",4.9035,4.9393,4.82,4.9154,2801600.0],["1994-10-07",4.9274,5.0944,4.9154,5.0825,3672000.0],["1994-10-10",5.1063,5.2018,5.0944,5.166,2291200.0],["1994-10-11",5.1898,5.2376,5.1183,5.154,4017600.0],["1994-10-12",5.2495,5.2853,5.2018,5.2137,5950400.0],["1994-10-13",5.2376,5.2734,5.0228,5.0586,5665600.0],["1994-10-14",5.0109,5.0944,4.9632,5.0944,3862400.0],["1994-10-17",5.0705,5.1898,5.0586,5.1898,2076800.0],["1994-10-18",5.1779,5.1898,5.0228,5.0586,2645600.0],["1994-10-19",5.0109,5.0109,4.9512,4.9751,2987200.0],["1994-10-20",4.987,5.0109,4.8796,4.9512,2945600.0],["1994-10-21",4.9512,4.9512,4.82,4.8677,2949600.0],["1994-10-24",4.82,5.0228,4.82,4.9274,4320000.0],["1994-10-25",4.8558,4.9274,4.8558,4.8916,3407200.0],["1994-10-26",4.9274,5.0228,4.9154,5.0228,2680800.0],["1994-10-27",5.0228,5.0944,4.999,5.0347,4040000.0],["1994-10-28",4.999,5.0944,4.987,5.0467,4381600.0],["1994-10-31",5.0467,5.0705,4.999,5.0347,2471200.0],["1994-11-01",5.0228,5.0228,4.8796,4.8796,5085600.0],["1994-11-02",4.8796,4.9035,4.7603,4.7603,7424800.0],["1994-11-03",4.7484,4.7484,4.5814,4.6172,17600800.0],["1994-11-04",4.6291,4.7245,4.5933,4.6172,15127200.0],["1994-11-07",4.6172,4.6649,4.6052,4.6172,5597600.0],["1994-11-08",4.6172,4.653,4.5814,4.641,7872800.0],["1994-11-09",4.7245,4.7842,4.653,4.7007,7039200.0],["1994-11-10",4.7245,4.7365,4.6052,4.653,4421600.0],["1994-11-11",4.641,4.6888,4.6052,4.6649,2715200.0],["1994-11-14",4.6649,4.7007,4.653,4.6768,2717600.0],["1994-11-15",4.7007,4.7961,4.7007,4.7961,7372800.0],["1994-11-16",4.7961,4.8558,4.7961,4.8558,5472800.0],["1994-11-17",4.9154,4.9154,4.7961,4.82,2460000.0],["1994-11-18",4.8319,4.8439,4.8081,4.8319,2543200.0],["1994-11-21",4.8558,4.9751,4.7365,4.7484,3444000.0],["1994-11-22",4.7484,4.7603,4.5814,4.6291,3873600.0],["1994-11-23",4.4621,4.5814,4.4501,4.5575,5975200.0],["1994-11-25",4.6291,4.641,4.6052,4.6052,899200.0],["1994-11-28",4.5933,4.6888,4.5337,4.5933,2557600.0],["1994-11-29",4.641,4.7007,4.6052,4.6649,3160800.0],["1994-11-30",4.7126,4.7126,4.5337,4.5456,3988800.0],["1994-12-01",4.4621,4.5337,4.4621,4.4859,6546400.0],["1994-12-02",4.474,4.5337,4.4382,4.5098,5031200.0],["1994-12-05",4.5337,4.5694,4.474,4.4859,3342400.0],["1994-12-06",4.474,4.4859,4.3547,4.3905,5868800.0],["1994-12-07",4.4144,4.4501,4.0922,4.1638,16528000.0],["1994-12-08",4.1638,4.1638,3.9133,3.9133,34871200.0],["1994-12-09",3.9371,4.0564,3.8775,3.9968,22524800.0],["1994-12-12",4.128,4.2831,4.1161,4.1638,10862400.0],["1994-12-13",4.1996,4.2712,4.1519,4.2593,7059200.0],["1994-12-14",4.2473,4.295,4.2235,4.2593,7093600.0],["1994-12-15",4.2831,4.2831,4.1638,4.2115,5357600.0],["1994-12-16",4.2712,4.3547,4.2354,4.3189,6369600.0],["1994-12-19",4.3189,4.3786,4.2593,4.3786,6155200.0],["1994-12-20",4.3905,4.4143,4.3308,4.3666,6219200.0],["1994-12-21",4.3905,4.4263,4.3666,4.4024,5200000.0],["1994-12-22",4.4024,4.4024,4.3666,4.3905,4057600.0],["1994-12-23",4.4144,4.4144,4.3189,4.3308,2832000.0],["1994-12-27",4.3786,4.3905,4.3308,4.3905,5744000.0],["1994-12-28",4.3547,4.3786,4.1996,4.2354,4925600.0],["1994-12-29",4.2354,4.4024,4.2235,4.3905,3748800.0],["1994-12-30",4.4024,4.4024,4.2473,4.307,2744800.0],["1995-01-03",4.295,4.295,4.1042,4.1161,6892800.0],["1995-01-04",4.1161,4.1757,4.0564,4.0684,7276000.0],["1995-01-05",4.0684,4.1042,4.0445,4.0803,6524800.0],["1995-01-06",4.0922,4.1757,4.0445,4.0803,12976000.0],["1995-01-09",4.0803,4.3189,4.0803,4.2831,9991200.0],["1995-01-10",4.4382,4.4501,4.307,4.3666,9035200.0],["1995-01-11",4.4382,4.4501,4.2235,4.3308,4856000.0],["1995-01-12",4.3547,4.3666,4.1519,4.2115,4885600.0],["1995-01-13",4.2473,4.2473,4.1399,4.2235,6985600.0],["1995-01-16",4.1996,4.2592,4.1877,4.1996,5084800.0],["1995-01-17",4.2235,4.2831,4.1877,4.1996,6314400.0],["1995-01-18",4.2473,4.2593,4.1996,4.2115,5168000.0],["1995-01-19",4.2235,4.3786,4.2115,4.3786,10840000.0],["1995-01-20",4.3666,4.3666,4.2712,4.3666,4441600.0],["1995-01-23",4.295,4.3308,4.2712,4.307,3944000.0],["1995-01-24",4.295,4.307,4.2473,4.2831,3475200.0],["1995-01-25",4.2593,4.2593,4.1757,4.1877,6011200.0],["1995-01-26",4.1996,4.2593,4.1519,4.1877,4840000.0],["1995-01-27",4.2115,4.2235,4.1042,4.1996,5033600.0],["1995-01-30",4.1996,4.5217,4.1996,4.4859,10353600.0],["1995-01-31",4.4859,4.653,4.4501,4.6291,13500800.0],["1995-02-01",4.6291,4.7365,4.5814,4.6768,7759200.0],["1995-02-02",4.6888,4.7365,4.5337,4.5575,5815200.0],["1995-02-03",4.5575,4.7603,4.5575,4.7126,11893600.0],["1995-02-06",4.7484,4.7603,4.6291,4.7245,10712800.0],["1995-02-07",4.6649,4.7007,4.6172,4.6649,3988800.0],["1995-02-08",4.6172,4.7126,4.6052,4.7007,7611200.0],["1995-02-09",4.6768,4.6888,4.5814,4.5814,10384000.0],["1995-02-10",4.6172,4.6768,4.5337,4.6172,6481600.0],["1995-02-13",4.6291,4.641,4.5456,4.5575,1764800.0],["1995-02-14",4.2473,4.4382,4.2473,4.3189,39053600.0],["1995-02-15",4.307,4.3308,4.2473,4.2593,15294400.0],["1995-02-16",4.2473,4.2712,4.1877,4.2115,11510400.0],["1995-02-17",4.1996,4.1996,4.0684,4.1042,19148000.0],["1995-02-21",4.1042,4.1161,3.9848,3.9968,22363200.0],["1995-02-22",4.0445,4.1757,4.0326,4.1519,17464000.0],["1995-02-23",4.1757,4.2473,4.0803,4.0922,10020000.0],["1995-02-24",4.1042,4.1399,4.0564,4.1399,7736000.0],["1995-02-27",4.0922,4.1757,4.0445,4.0922,5749600.0],["1995-02-28",4.0922,4.1042,4.0206,4.1042,8917600.0],["1995-03-01",4.128,4.2593,4.128,4.2115,6400800.0],["1995-03-02",4.1996,4.2235,4.1161,4.1161,7816800.0],["1995-03-03",4.1399,4.1638,4.0564,4.1042,7571200.0],["1995-03-06",4.0803,4.0803,4.0206,4.0445,4715200.0],["1995-03-07",4.0326,4.1161,3.9848,4.0564,8988800.0],["1995-03-08",4.1519,4.1519,4.0206,4.0803,9488000.0],["1995-03-09",4.0564,4.0922,4.0206,4.0326,9748800.0],["1995-03-10",4.0326,4.1519,3.9968,4.0803,8998400.0],["1995-03-13",4.0922,4.1877,4.0922,4.128,4505600.0],["1995-03-14",4.1638,4.1996,4.1638,4.1638,5416000.0],["1995-03-15",4.1757,4.2593,4.0803,4.2473,8839200.0],["1995-03-16",4.2473,4.5337,4.2473,4.474,16135200.0],["1995-03-17",4.474,4.474,4.4024,4.4501,9641600.0],["1995-03-20",4.4501,4.4621,4.3786,4.4143,2881600.0],["1995-03-21",4.3905,4.3905,4.3308,4.3547,7248800.0],["1995-03-22",4.3547,4.3786,4.3308,4.3666,5648800.0],["1995-03-23",4.3428,4.3547,4.3189,4.3547,6253600.0],["1995-03-24",4.3547,4.4621,4.3547,4.4263,7256800.0],["1995-03-27",4.4859,4.5933,4.4859,4.5694,5320800.0],["1995-03-28",4.5723,4.6917,4.5604,4.6439,8994400.0],["1995-03-29",4.6439,4.7753,4.5723,4.6201,15598400.0],["1995-03-30",4.6439,4.6559,4.5126,4.5246,4005600.0],["1995-03-31",4.5007,4.5246,4.4291,4.4649,6808000.0],["1995-04-03",4.4529,4.4649,4.3813,4.4291,2620000.0],["1995-04-04",4.441,4.5246,4.3455,4.4291,6729600.0],["1995-04-05",4.3932,4.3932,4.3097,4.3336,5285600.0],["1995-04-06",4.3097,4.3455,4.2261,4.2739,10004800.0],["1995-04-07",4.2619,4.3455,4.2619,4.3455,3857600.0],["1995-04-10",4.3216,4.3335,4.2619,4.2858,5574400.0],["1995-04-11",4.2858,4.3097,4.2619,4.2739,2949600.0],["1995-04-12",4.25,4.3455,4.25,4.3455,4062400.0],["1995-04-13",4.3574,4.4291,4.3574,4.3813,4421600.0],["1995-04-17",4.3694,4.4291,4.2739,4.2977,5584000.0],["1995-04-18",4.3097,4.3216,4.1306,4.1664,15420000.0],["1995-04-19",4.1067,4.1187,3.6053,3.7605,77760800.0],["1995-04-20",3.6531,3.7486,3.5098,3.7486,58239200.0],["1995-04-21",3.7844,3.9157,3.7247,3.856,18575200.0],["1995-04-24",3.8441,3.8799,3.6292,3.6889,17893600.0],["1995-04-25",3.7247,3.7486,3.5098,3.5456,21304800.0],["1995-04-26",3.4979,3.5934,3.4382,3.4621,25675200.0],["1995-04-27",3.5098,3.5814,3.4621,3.5695,19688000.0],["1995-04-28",3.5695,3.5695,3.4501,3.474,16064800.0],["1995-05-01",3.4382,3.5218,3.4143,3.5098,19492000.0],["1995-05-02",3.5576,3.6889,3.4859,3.665,15804000.0],["1995-05-03",3.7008,3.7128,3.5934,3.6173,13880800.0],["1995-05-04",3.4382,3.4859,3.283,3.3069,44124000.0],["1995-05-05",3.3546,3.4024,3.2591,3.3904,34224800.0],["1995-05-08",3.4024,3.474,3.4024,3.4382,23605600.0],["1995-05-09",3.4859,3.5337,3.4621,3.4979,14768800.0],["1995-05-10",3.5456,3.7247,3.5337,3.7008,20340000.0],["1995-05-11",3.7366,3.7366,3.677,3.7247,7718400.0],["1995-05-12",3.7128,3.7128,3.6053,3.6173,7256000.0],["1995-05-15",3.6292,3.677,3.5695,3.665,7862400.0],["1995-05-16",3.665,3.7008,3.6292,3.6531,4984800.0],["1995-05-17",3.6531,3.7366,3.6531,3.7128,5903200.0],["1995-05-18",3.7605,3.7725,3.665,3.6889,10303200.0],["1995-05-19",3.6411,3.665,3.5934,3.6173,6233600.0],["1995-05-22",3.5098,3.5337,3.4143,3.4859,20612800.0],["1995-05-23",3.4621,3.5098,3.4382,3.4382,19688000.0],["1995-05-24",3.4859,3.5576,3.4621,3.4859,27839200.0],["1995-05-25",3.4859,3.5218,3.4382,3.4979,10592800.0],["1995-05-26",3.5098,3.5218,3.4263,3.4501,7868000.0],["1995-05-30",3.4979,3.5098,3.4621,3.4979,5754400.0],["1995-05-31",3.4979,3.5576,3.474,3.5576,6893600.0],["1995-06-01",3.5814,3.6411,3.5695,3.6173,6764000.0],["1995-06-02",3.6411,3.7128,3.5814,3.7008,7256800.0],["1995-06-05",3.7247,3.8321,3.7128,3.7844,9493600.0],["1995-06-06",3.7725,3.7963,3.7486,3.7605,7547200.0],["1995-06-07",3.9157,3.9873,3.8799,3.9515,18305600.0],["1995-06-08",3.9635,3.9993,3.9515,3.9754,15116000.0],["1995-06-09",3.9754,3.9993,3.9277,3.9993,9519200.0],["1995-06-12",3.9873,3.9993,3.9157,3.9635,7086400.0],["1995-06-13",3.9635,4.059,3.9157,4.047,15579200.0],["1995-06-14",3.868,3.8799,3.7844,3.8202,25392800.0],["1995-06-15",3.8441,3.8918,3.8202,3.8441,14764000.0],["1995-06-16",3.856,3.856,3.8083,3.8202,8520000.0],["1995-06-19",3.8202,3.9038,3.7963,3.8918,7788800.0],["1995-06-20",3.8799,3.9157,3.8321,3.8321,4287200.0],["1995-06-21",3.8918,4.0351,3.856,4.0232,17556800.0],["1995-06-22",4.2022,4.2619,4.1545,4.2619,36239200.0],["1995-06-23",4.238,4.238,4.059,4.1067,13220000.0],["1995-06-26",4.2261,4.2858,4.0828,4.1067,30400000.0],["1995-06-27",4.0829,4.1664,3.9038,3.9157,35934400.0],["1995-06-28",3.8202,3.8799,3.7725,3.8799,25974400.0],["1995-06-29",3.856,3.9515,3.8441,3.9157,12580000.0],["1995-06-30",3.9157,3.9515,3.856,3.9515,14227200.0],["1995-07-03",3.9515,4.0351,3.9396,4.0112,5537600.0],["1995-07-05",4.0232,4.0709,3.9635,3.9754,9252800.0],["1995-07-06",3.9635,3.9993,3.8202,3.868,25851200.0],["1995-07-07",3.8441,3.8799,3.8202,3.856,22072800.0],["1995-07-10",3.8799,3.9038,3.8202,3.8918,10256800.0],["1995-07-11",3.9038,4.0112,3.8918,3.9754,9295200.0],["1995-07-12",4.0232,4.0948,3.9396,4.0828,11736000.0],["1995-07-13",4.1187,4.2858,4.1187,4.238,18412000.0],["1995-07-14",4.2619,4.2619,4.1425,4.25,11934400.0],["1995-07-17",4.3455,4.441,4.3455,4.3932,17460800.0],["1995-07-18",4.3694,4.3813,4.2858,4.2977,10394400.0],["1995-07-19",4.2261,4.2619,3.8918,4.1306,17044800.0],["1995-07-20",4.2022,4.2739,4.1545,4.2261,8828000.0],["1995-07-21",4.2022,4.2142,4.1784,4.1784,6537600.0],["1995-07-24",4.1306,4.2619,4.1306,4.2619,8751200.0],["1995-07-25",4.3455,4.4171,4.3097,4.3694,8264800.0],["1995-07-26",4.3932,4.4171,4.3097,4.3694,6201600.0],["1995-07-27",4.3932,4.4171,4.3574,4.3694,10260800.0],["1995-07-28",4.3813,4.4052,4.2858,4.2977,5317600.0],["1995-07-31",4.3932,4.3932,4.2977,4.2977,6979200.0],["1995-08-01",4.2977,4.3574,4.25,4.3216,5119200.0],["1995-08-02",4.3455,4.3932,4.25,4.2977,5758400.0],["1995-08-03",4.2739,4.2739,3.9157,4.047,40277600.0],["1995-08-04",4.0232,4.047,3.9157,3.9157,18620800.0],["1995-08-07",3.9157,3.9873,3.9157,3.9873,10954400.0],["1995-08-08",3.9873,3.9873,3.9277,3.9396,5018400.0],["1995-08-09",3.9635,3.9754,3.9277,3.9396,3325600.0],["1995-08-10",3.9277,3.9873,3.9277,3.9396,4196000.0],["1995-08-11",3.9515,3.9993,3.9396,3.9635,6788800.0],["1995-08-14",3.9635,4.0232,3.9277,3.9635,6425600.0],["1995-08-15",3.9635,4.0232,3.9635,3.9873,6223200.0],["1995-08-16",3.9635,4.1187,3.9635,4.0948,8216000.0],["1995-08-17",4.1187,4.1664,4.0351,4.1545,7424800.0],["1995-08-18",4.2022,4.2619,4.1187,4.1903,8463200.0],["1995-08-21",4.2142,4.238,4.1545,4.1664,6047200.0],["1995-08-22",4.1664,4.1784,4.1067,4.1187,3301600.0],["1995-08-23",4.1187,4.1187,4.0232,4.0232,3148000.0],["1995-08-24",4.047,4.047,3.9635,3.9873,5063200.0],["1995-08-25",3.9993,4.0112,3.9635,3.9993,3133600.0],["1995-08-28",4.059,4.059,3.9873,4.0112,4864800.0],["1995-08-29",4.0112,4.0351,3.9635,4.0351,2398400.0],["1995-08-30",4.059,4.0948,3.9635,4.047,6644800.0],["1995-08-31",4.047,4.0709,4.0112,4.0351,2963200.0],["1995-09-01",4.059,4.0709,3.9873,3.9993,6571200.0],["1995-09-05",3.9993,4.1545,3.9993,4.1545,6999200.0],["1995-09-06",4.1784,4.2261,4.1664,4.2142,6676000.0],["1995-09-07",4.2022,4.2261,4.1187,4.2022,7068800.0],["1995-09-08",4.2022,4.4171,4.1664,4.3932,17129600.0],["1995-09-11",4.441,4.4649,4.3097,4.3336,17967200.0],["1995-09-12",4.3694,4.3813,4.3097,4.3455,8372800.0],["1995-09-13",4.3574,4.4291,4.3455,4.3694,10701600.0],["1995-09-14",4.4052,4.4649,4.3097,4.3574,12752000.0],["1995-09-15",4.4171,4.4887,4.3813,4.4171,20004000.0],["1995-09-18",4.441,4.5126,4.4052,4.4649,14216000.0],["1995-09-19",4.4768,4.5246,4.4649,4.5246,8788000.0],["1995-09-20",4.5246,4.5843,4.5126,4.5484,17740000.0],["1995-09-21",4.5365,4.632,4.5246,4.6201,9044000.0],["1995-09-22",4.5604,4.6081,4.5365,4.5843,8728000.0],["1995-09-25",4.5843,4.6081,4.5126,4.5365,5924000.0],["1995-09-26",4.5365,4.5723,4.5365,4.5365,5415200.0],["1995-09-27",4.5365,4.5365,4.3932,4.4887,13947200.0],["1995-09-28",4.4649,4.6201,4.441,4.5962,8872800.0],["1995-09-29",4.5843,4.7036,4.5843,4.6678,14333600.0],["1995-10-02",4.6201,4.7872,4.6201,4.7275,12754400.0],["1995-10-03",4.7036,4.7156,4.6678,4.7036,7386400.0],["1995-10-04",4.6798,4.6798,4.6201,4.6559,5639200.0],["1995-10-05",4.6678,4.7394,4.6559,4.7394,5588800.0],["1995-10-06",4.7036,4.7514,4.6678,4.6798,4779200.0],["1995-10-09",4.632,4.7275,4.5843,4.6917,6049600.0],["1995-10-10",4.632,4.6439,4.5484,4.6439,4986400.0],["1995-10-11",4.6439,4.6439,4.5484,4.5723,2798400.0],["1995-10-12",4.5723,4.6559,4.5246,4.6439,4332000.0],["1995-10-13",4.6678,4.7036,4.6439,4.6559,6705600.0],["1995-10-16",4.6559,4.6678,4.6201,4.6678,3413600.0],["1995-10-17",4.7036,4.7156,4.6798,4.7156,5727200.0],["1995-10-18",4.7394,4.8111,4.7156,4.7991,9509600.0],["1995-10-19",4.7753,4.8469,4.7394,4.7633,9998400.0],["1995-10-20",4.7633,4.7753,4.6917,4.7394,3268800.0],["1995-10-23",4.7394,4.8588,4.7275,4.8588,10004800.0],["1995-10-24",4.8827,5.205,4.8708,5.205,24648800.0],["1995-10-25",5.1692,5.2408,5.1215,5.1334,22716800.0],["1995-10-26",5.1812,5.1812,4.9782,5.1812,15798400.0],["1995-10-27",5.0498,5.1453,5.014,5.0737,6506400.0],["1995-10-30",5.1334,5.1573,5.0976,5.1453,3976800.0],["1995-10-31",5.1573,5.1812,5.0737,5.0737,4691200.0],["1995-11-01",5.0737,5.2409,5.0737,5.1931,9884800.0],["1995-11-02",5.205,5.5393,5.1692,5.4915,19788000.0],["1995-11-03",5.5871,5.5871,5.4677,5.5632,12976000.0],["1995-11-06",5.5393,5.5632,5.4915,5.4915,8893600.0],["1995-11-07",5.4915,5.5751,5.4557,5.4915,18787200.0],["1995-11-08",5.4557,5.5035,5.3841,5.4915,11869600.0],["1995-11-09",5.5393,5.5393,5.4557,5.4796,7004000.0],["1995-11-10",5.4796,5.5512,5.4199,5.4438,4720800.0],["1995-11-13",5.4916,5.5632,5.4796,5.5632,4310400.0],["1995-11-14",5.5751,5.599,5.5274,5.5512,6072800.0],["1995-11-15",5.5274,5.5393,5.4438,5.5035,3369600.0],["1995-11-16",5.5035,5.5154,5.4557,5.5035,4886400.0],["1995-11-17",5.4796,5.6348,5.4557,5.5751,4759200.0],["1995-11-20",5.5393,5.5632,5.2528,5.2886,4812800.0],["1995-11-21",5.2647,5.4796,5.2647,5.4557,11211200.0],["1995-11-22",5.4796,5.5871,5.4677,5.5632,8829600.0],["1995-11-24",5.5512,5.5751,5.5274,5.5274,3357600.0],["1995-11-27",5.5393,5.6109,5.4319,5.5871,5096000.0],["1995-11-28",5.6229,5.7542,5.5154,5.7542,12792000.0],["1995-11-29",5.7542,5.7542,5.6945,5.7184,6607200.0],["1995-11-30",5.7423,6.0049,5.7184,6.0049,10000800.0],["1995-12-01",5.981,5.981,5.7661,5.8497,12248800.0],["1995-12-04",5.8378,5.8378,5.7303,5.7781,10139200.0],["1995-12-05",5.7542,5.9333,5.7542,5.8974,8262400.0],["1995-12-06",5.8736,5.993,5.8736,5.981,7656800.0],["1995-12-07",5.9691,6.0049,5.8974,5.9571,7412000.0],["1995-12-08",5.9333,5.9452,5.8378,5.8855,4216000.0],["1995-12-11",5.9691,6.0765,5.9333,6.0288,6585600.0],["1995-12-12",6.0049,6.0407,5.9571,6.0288,4578400.0],["1995-12-13",6.0288,6.0646,5.9691,6.0526,5318400.0],["1995-12-14",6.0646,6.1004,5.993,6.0168,6510400.0],["1995-12-15",6.0407,6.2078,6.0168,6.2078,12188800.0],["1995-12-18",6.1601,6.1601,5.8736,5.9452,9050400.0],["1995-12-19",5.8855,5.9452,5.7184,5.7661,9767200.0],["1995-12-20",5.7064,5.8378,5.599,5.7184,9749600.0],["1995-12-21",5.7184,6.0526,5.7064,5.9213,12664000.0],["1995-12-22",5.9213,6.0526,5.9213,6.0049,6112000.0],["1995-12-26",6.0288,6.0526,5.9452,5.993,1830400.0],["1995-12-27",5.981,6.1959,5.981,6.172,3241600.0],["1995-12-28",6.1601,6.2675,6.1243,6.2437,3443200.0],["1995-12-29",6.2198,6.2556,6.1362,6.2437,3212800.0],["1996-01-02",6.2078,6.2078,6.1123,6.172,7608800.0],["1996-01-03",6.184,6.2317,6.1004,6.1959,8917600.0],["1996-01-04",6.2078,6.2556,6.1362,6.2556,6700800.0],["1996-01-05",6.2317,6.2317,5.9452,6.0049,9153600.0],["1996-01-08",6.0049,6.0049,5.8616,5.8855,1856800.0],["1996-01-09",5.8855,5.8855,5.4677,5.5512,10149600.0],["1996-01-10",5.5274,5.7303,5.4915,5.5393,13175200.0],["1996-01-11",5.5632,5.6109,5.5035,5.5512,8502400.0],["1996-01-12",5.5512,5.5632,5.3602,5.4199,10568000.0],["1996-01-15",5.4557,5.6229,5.4438,5.5632,8028800.0],["1996-01-16",5.6229,5.6706,5.5512,5.6587,6560000.0],["1996-01-17",5.6348,5.7184,5.6109,5.6945,5332800.0],["1996-01-18",5.7423,5.8736,5.7423,5.79,6118400.0],["1996-01-19",5.79,5.8258,5.6109,5.6467,6225600.0],["1996-01-22",5.6229,5.6587,5.5393,5.5393,3340800.0],["1996-01-23",5.5632,5.5751,5.4319,5.5035,7772800.0],["1996-01-24",5.5035,5.8378,5.5035,5.79,6166400.0],["1996-01-25",5.7781,5.9094,5.7661,5.8258,6009600.0],["1996-01-26",5.8258,5.9213,5.8258,5.9213,3581600.0],["1996-01-29",5.9213,6.0168,5.8378,5.9094,6013600.0],["1996-01-30",5.9213,5.9333,5.8258,5.9094,5087200.0],["1996-01-31",5.8855,6.1004,5.8497,5.993,7932800.0],["1996-02-01",6.0765,6.1004,5.993,6.0288,6980800.0],["1996-02-02",6.0646,6.0765,6.0288,6.0646,4912000.0],["1996-02-05",6.0168,6.0407,5.7661,5.993,13734400.0],["1996-02-06",5.993,6.0646,5.9333,5.9691,14009600.0],["1996-02-07",6.0049,6.1123,5.9452,5.981,6124800.0],["1996-02-08",6.0049,6.2078,6.0049,6.172,6500000.0],["1996-02-09",6.1601,6.3033,6.1482,6.1601,8860800.0],["1996-02-12",6.2556,6.4705,6.2317,6.4108,7567200.0],["1996-02-13",6.3511,6.5182,6.3272,6.4347,6436000.0],["1996-02-14",6.4347,6.5182,6.363,6.3989,6348000.0],["1996-02-15",6.375,6.4347,6.3392,6.3989,7684000.0],["1996-02-16",6.3989,6.3989,6.172,6.2078,7568800.0],["1996-02-20",6.184,6.1959,6.0646,6.1243,7227200.0],["1996-02-21",6.0885,6.1601,6.0765,6.1362,4661600.0],["1996-02-22",6.1362,6.2556,6.1362,6.2078,5648000.0],["1996-02-23",6.2317,6.2317,6.1481,6.2198,2978400.0],["1996-02-26",6.2078,6.2556,6.1243,6.1601,3413600.0],["1996-02-27",6.1123,6.1959,5.981,6.1959,3165600.0],["1996-02-28",6.1959,6.2317,6.0168,6.0526,5583200.0],["1996-02-29",6.0168,6.2556,5.9691,6.2198,10796800.0],["1996-03-01",6.2675,6.5899,6.2437,6.3869,13879200.0],["1996-03-04",6.3869,6.4347,6.3033,6.3392,4637600.0],["1996-03-05",6.3392,6.3869,6.2795,6.2914,4972000.0],["1996-03-06",6.2795,6.3033,6.1481,6.2078,7897600.0],["1996-03-07",6.184,6.2317,6.172,6.2317,5820000.0],["1996-03-08",6.184,6.184,5.9571,5.9691,7408800.0],["1996-03-11",5.8736,6.1004,5.8616,6.0646,8248000.0],["1996-03-12",6.0168,6.0168,5.8497,6.0049,6305600.0],["1996-03-13",5.9452,6.1243,5.8974,5.9855,8032800.0],["1996-03-14",6.1123,6.1601,5.981,5.981,7608800.0],["1996-03-15",6.0168,6.0168,5.8855,5.9094,5534400.0],["1996-03-18",5.9333,5.9631,5.9213,5.9333,3373600.0],["1996-03-19",5.993,6.0526,5.9691,6.0049,4760800.0],["1996-03-20",5.981,5.981,5.8019,5.9094,7455200.0],["1996-03-21",5.8855,6.0168,5.8736,5.9571,5338400.0],["1996-03-22",6.0049,6.0049,5.8855,5.8855,1927200.0],["1996-03-25",5.993,6.0049,5.8497,5.8736,2296000.0],["1996-03-26",5.8378,5.8974,5.7542,5.8019,3448800.0],["1996-03-27",5.79,5.9452,5.7303,5.8855,4989600.0],["1996-03-28",5.8616,5.8736,5.7303,5.8019,3789600.0],["1996-03-29",5.8616,5.9333,5.8019,5.8736,6361600.0],["1996-04-01",6.0415,6.137,5.9579,6.1251,7657600.0],["1996-04-02",6.1131,6.1251,5.9818,6.1012,6580000.0],["1996-04-03",6.1012,6.1012,6.0296,6.0654,6389600.0],["1996-04-04",6.0534,6.0773,5.8863,5.9699,5784800.0],["1996-04-08",5.8266,5.8743,5.7191,5.8266,7160000.0],["1996-04-09",5.8505,5.9221,5.7549,5.8146,3832800.0],["1996-04-10",5.8027,5.8146,5.4923,5.5758,9472000.0],["1996-04-11",5.6236,5.7549,5.4923,5.743,9473600.0],["1996-04-12",5.743,5.8146,5.6833,5.7908,5787200.0],["1996-04-15",5.8385,5.946,5.8027,5.8863,8429600.0],["1996-04-16",5.8863,5.9818,5.8505,5.9818,4548800.0],["1996-04-17",5.9221,5.934,5.7908,5.8146,4269600.0],["1996-04-18",5.8027,5.8027,5.7072,5.7311,7500000.0],["1996-04-19",5.54,5.743,5.54,5.7311,14465600.0],["1996-04-22",5.7311,5.7311,5.5161,5.5281,14060800.0],["1996-04-23",5.54,5.6355,5.5161,5.5997,10274400.0],["1996-04-24",5.6355,5.6833,5.5639,5.5639,6092000.0],["1996-04-25",5.5639,5.6475,5.5281,5.6117,5677600.0],["1996-04-26",5.5878,5.7072,5.54,5.5758,4519200.0],["1996-04-29",5.5758,5.6117,5.5042,5.552,3952000.0],["1996-04-30",5.5758,5.6475,5.5639,5.5878,4215200.0],["1996-05-01",5.5758,5.5878,5.4684,5.5042,8640000.0],["1996-05-02",5.4684,5.4803,5.3848,5.4326,12440800.0],["1996-05-03",5.4326,5.54,5.4087,5.4326,9364800.0],["1996-05-06",5.4564,5.4684,5.2654,5.3609,10036000.0],["1996-05-07",5.158,5.3132,5.1162,5.1938,28999200.0],["1996-05-08",5.158,5.2057,5.1102,5.1818,21213600.0],["1996-05-09",5.2177,5.2415,5.0863,5.2177,10404800.0],["1996-05-10",5.2415,5.2893,5.0863,5.0983,10878400.0],["1996-05-13",5.1341,5.2535,5.0983,5.1818,12179200.0],["1996-05-14",5.1818,5.1818,5.0983,5.158,10517600.0],["1996-05-15",5.158,5.3251,5.158,5.2535,8123200.0],["1996-05-16",5.2535,5.3132,5.2535,5.2773,5584800.0],["1996-05-17",5.3729,5.3729,5.2654,5.2773,7096800.0],["1996-05-20",5.2893,5.3132,5.1938,5.2177,6544000.0],["1996-05-21",5.2177,5.2296,5.0386,5.0863,11654400.0],["1996-05-22",5.0863,5.2057,5.0744,5.1341,7700800.0],["1996-05-23",5.1102,5.146,5.0505,5.0505,5720000.0],["1996-05-24",5.0624,5.1341,5.0505,5.0744,9333600.0],["1996-05-28",5.0863,5.0863,4.955,5.0147,9030400.0],["1996-05-29",5.0386,5.0386,4.9072,4.955,10906400.0],["1996-05-30",5.0386,5.1938,4.9669,5.1221,9296000.0],["1996-05-31",5.2535,5.2535,5.146,5.2415,6528800.0],["1996-06-03",5.2296,5.3132,5.1938,5.3132,4240800.0],["1996-06-04",5.3012,5.3132,5.0147,5.0744,19317600.0],["1996-06-05",5.1102,5.2774,5.1102,5.2296,10052000.0],["1996-06-06",5.2654,5.2893,5.2177,5.2535,6555200.0],["1996-06-07",4.9908,5.1102,4.9908,5.0386,13099200.0],["1996-06-10",5.0147,5.0147,4.8475,4.8595,13524000.0],["1996-06-11",4.8953,4.9192,4.7998,4.8236,15109600.0],["1996-06-12",4.8475,5.0624,4.8475,5.0266,16433600.0],["1996-06-13",5.0147,5.0744,4.943,5.0147,6343200.0],["1996-06-14",5.1102,5.146,4.9908,4.9908,13653600.0],["1996-06-17",5.0147,5.0147,4.9311,4.9908,7053600.0],["1996-06-18",5.0624,5.0624,4.9908,5.0147,4726400.0],["1996-06-19",5.0624,5.0624,4.7759,4.8595,13540800.0],["1996-06-20",4.6804,4.7042,4.5848,4.6087,23217600.0],["1996-06-21",4.6326,4.6804,4.5968,4.6565,22692000.0],["1996-06-24",4.6565,4.6565,4.5848,4.6087,12801600.0],["1996-06-25",4.5848,4.6565,4.5729,4.6565,5799200.0],["1996-06-26",4.6565,4.752,4.5968,4.7281,7352800.0],["1996-06-27",4.7401,4.8714,4.7401,4.8117,7802400.0],["1996-06-28",4.8714,4.8833,4.7998,4.8236,8937600.0],["1996-07-01",4.8236,4.8833,4.7998,4.8714,4297600.0],["1996-07-02",4.8595,4.8595,4.752,4.7639,9641600.0],["1996-07-03",4.7639,4.7639,4.6445,4.7281,12380800.0],["1996-07-05",4.6207,4.6445,4.5848,4.6326,6032800.0],["1996-07-08",4.6087,4.6565,4.549,4.5968,8626400.0],["1996-07-09",4.5848,4.5848,4.3461,4.358,25338400.0],["1996-07-10",4.3819,4.3819,4.155,4.2267,36861600.0],["1996-07-11",3.4148,3.4864,2.8655,2.961,116028800.0],["1996-07-12",3.0566,3.1998,3.0566,3.164,64288800.0],["1996-07-15",3.1998,3.1998,3.0804,3.1163,27572800.0],["1996-07-16",3.1163,3.164,3.0327,3.0685,24789600.0],["1996-07-17",3.1998,3.2118,3.1282,3.176,14917600.0],["1996-07-18",3.2237,3.3431,3.1879,3.2715,10948800.0],["1996-07-19",3.3192,3.3431,3.2237,3.2595,13724800.0],["1996-07-22",3.2595,3.3312,3.176,3.3073,6880000.0],["1996-07-23",3.3192,3.3192,3.1521,3.1998,8064800.0],["1996-07-24",3.0566,3.1401,3.0566,3.0924,10048800.0],["1996-07-25",3.1163,3.1521,3.0924,3.1043,10350400.0],["1996-07-26",3.1282,3.2476,3.1043,3.1998,11048800.0],["1996-07-29",3.1998,3.2237,3.1521,3.1998,3820800.0],["1996-07-30",3.2237,3.2476,3.164,3.2237,19508000.0],["1996-07-31",3.2476,3.2834,3.176,3.2237,8912800.0],["1996-08-01",3.2237,3.3551,3.2237,3.2954,16432800.0],["1996-08-02",3.2954,3.367,3.2954,3.3551,11880000.0],["1996-08-05",3.367,3.4864,3.3551,3.4745,23803200.0],["1996-08-06",3.5819,3.6177,3.558,3.5939,27286400.0],["1996-08-07",3.6058,3.6536,3.6058,3.6536,11690400.0],["1996-08-08",3.7491,3.7968,3.7252,3.7491,18700000.0],["1996-08-09",3.7729,3.8446,3.7132,3.7849,10524800.0],["1996-08-12",3.7968,3.8088,3.6535,3.6894,5596000.0],["1996-08-13",3.6297,3.6774,3.5342,3.57,7092000.0],["1996-08-14",3.6297,3.7132,3.6058,3.6058,9372000.0],["1996-08-15",3.6177,3.6894,3.6177,3.6536,7120800.0],["1996-08-16",3.6536,3.7132,3.6297,3.7132,7407200.0],["1996-08-19",3.7371,3.761,3.7132,3.7491,4779200.0],["1996-08-20",3.7013,3.7371,3.6416,3.6894,5800000.0],["1996-08-21",3.7013,3.8088,3.6774,3.7252,6341600.0],["1996-08-22",3.761,3.8685,3.761,3.8446,6286400.0],["1996-08-23",3.8207,3.8446,3.761,3.8088,6284000.0],["1996-08-26",3.7849,3.8088,3.7132,3.7491,3828800.0],["1996-08-27",3.7491,3.8446,3.7491,3.8088,7619200.0],["1996-08-28",3.7968,3.8446,3.7729,3.7968,5947200.0],["1996-08-29",3.7729,3.7729,3.7132,3.7132,5450400.0],["1996-08-30",3.7013,3.7252,3.6416,3.6894,8835200.0],["1996-09-03",3.6535,3.7491,3.6297,3.6894,6464000.0],["1996-09-04",3.6774,3.8804,3.6655,3.8685,13727200.0],["1996-09-05",3.8207,3.8685,3.7491,3.7849,13128000.0],["1996-09-06",3.7849,3.7849,3.6416,3.7013,17397600.0],["1996-09-09",3.7013,3.7491,3.6774,3.7252,5265600.0],["1996-09-10",3.7371,3.7371,3.6535,3.6894,4294400.0],["1996-09-11",3.8446,3.9043,3.8207,3.8326,13612000.0],["1996-09-12",3.8565,3.9759,3.8446,3.9401,14734400.0],["1996-09-13",4.1073,4.1073,4.0237,4.0476,16033600.0],["1996-09-16",4.0953,4.2625,4.0953,4.1073,16129600.0],["1996-09-17",4.0117,4.1311,4.0117,4.0834,8038400.0],["1996-09-18",4.0953,4.1192,4.0595,4.0953,5683200.0],["1996-09-19",4.0953,4.0953,3.9879,4.0476,6699200.0],["1996-09-20",4.0834,4.0834,3.9998,4.0595,6060800.0],["1996-09-23",4.0356,4.0953,3.9879,4.0356,4624000.0],["1996-09-24",4.0117,4.0237,3.964,3.9759,5946400.0],["1996-09-25",3.964,3.9998,3.9162,3.9401,6052800.0],["1996-09-26",3.9401,4.0117,3.9282,3.952,7343200.0],["1996-09-27",3.9282,3.9879,3.9043,3.9162,6489600.0],["1996-09-30",3.9162,3.9759,3.9043,3.9759,5727200.0],["1996-10-01",3.9879,3.9998,3.7849,3.8923,8313600.0],["1996-10-02",3.9162,4.0117,3.8804,3.9162,6798400.0],["1996-10-03",3.9162,3.9759,3.9043,3.952,6030400.0],["1996-10-04",4.0595,4.0595,3.9043,3.9043,8212800.0],["1996-10-07",3.8923,3.9043,3.8207,3.8565,7222400.0],["1996-10-08",3.8446,3.8804,3.7729,3.7849,7460800.0],["1996-10-09",3.8088,3.8207,3.7371,3.761,7480800.0],["1996-10-10",3.7371,3.7729,3.6774,3.7252,7228000.0],["1996-10-11",3.7252,3.7252,3.6536,3.7013,9282400.0],["1996-10-14",3.7132,3.761,3.6774,3.7371,8822400.0],["1996-10-15",3.7371,3.7849,3.7252,3.7491,10139200.0],["1996-10-16",3.7729,3.7849,3.7132,3.7371,6465600.0],["1996-10-17",3.7491,3.7968,3.6774,3.7729,5308000.0],["1996-10-18",3.7729,3.8565,3.7371,3.8088,10699200.0],["1996-10-21",3.7849,3.8207,3.6774,3.6774,5972000.0],["1996-10-22",3.6894,3.7013,3.4983,3.4983,14061600.0],["1996-10-23",3.5222,3.5461,3.4625,3.4625,13692000.0],["1996-10-24",3.4864,3.4983,3.3551,3.3909,13435200.0],["1996-10-25",3.4386,3.4864,3.3909,3.4386,10496000.0],["1996-10-28",3.4625,3.4983,3.4386,3.4625,14592000.0],["1996-10-29",3.4864,3.57,3.4386,3.57,12766400.0],["1996-10-30",3.5819,3.6655,3.4625,3.5819,8773600.0],["1996-10-31",3.6058,3.6416,3.5461,3.6058,4444800.0],["1996-11-01",3.6177,3.6655,3.5939,3.6297,5345600.0],["1996-11-04",3.6416,3.6655,3.5461,3.558,4344800.0],["1996-11-05",3.558,3.5819,3.5103,3.5461,9633600.0],["1996-11-06",3.5819,3.8923,3.5819,3.8326,16116000.0],["1996-11-07",4.0834,4.2983,4.0714,4.2386,26131200.0],["1996-11-08",4.1789,4.1908,4.1073,4.155,15860000.0],["1996-11-11",4.167,4.2744,4.167,4.2028,9042400.0],["1996-11-12",4.1908,4.2267,4.1192,4.1789,9847200.0],["1996-11-13",4.2147,4.2864,4.1908,4.2386,4984000.0],["1996-11-14",4.2505,4.2625,4.1073,4.1431,5008000.0],["1996-11-15",4.1908,4.1908,4.1073,4.155,3370400.0],["1996-11-18",4.167,4.2028,4.155,4.1908,2111200.0],["1996-11-19",3.964,4.1073,3.964,4.0595,15438400.0],["1996-11-20",4.0714,4.1311,4.0595,4.0595,5372800.0],["1996-11-21",4.0595,4.0595,3.9998,4.0237,6060800.0],["1996-11-22",4.1073,4.2505,4.0595,4.2028,5603200.0],["1996-11-25",4.1908,4.358,4.1789,4.3102,5976000.0],["1996-11-26",4.3222,4.3341,4.1431,4.1908,5679200.0],["1996-11-27",4.1908,4.1908,4.0953,4.1073,5535200.0],["1996-11-29",4.0834,4.1311,4.0714,4.1192,1600000.0],["1996-12-02",4.1192,4.1192,4.0476,4.1192,5141600.0],["1996-12-03",4.2028,4.2625,4.167,4.167,8294400.0],["1996-12-04",4.1311,4.3341,4.1192,4.2744,7412000.0],["1996-12-05",4.3222,4.5371,4.3102,4.4654,18176000.0],["1996-12-06",4.3938,4.6804,4.358,4.5251,23295200.0],["1996-12-09",4.5013,4.561,4.4655,4.5371,10473600.0],["1996-12-10",4.5132,4.5729,4.5132,4.549,6404000.0],["1996-12-11",4.4058,4.5251,4.4058,4.4893,7061600.0],["1996-12-12",4.4893,4.5132,4.4177,4.4296,7402400.0],["1996-12-13",4.3699,4.3938,4.2505,4.2744,5629600.0],["1996-12-16",4.3699,4.5371,4.3461,4.4893,12995200.0],["1996-12-17",4.4416,4.4654,4.3461,4.4177,8157600.0],["1996-12-18",4.4296,4.5013,4.3699,4.4893,7356000.0],["1996-12-19",4.561,4.561,4.4296,4.4893,7063200.0],["1996-12-20",4.561,4.561,4.4655,4.4774,7547200.0],["1996-12-23",4.4177,4.4893,4.3819,4.4296,3918400.0],["1996-12-24",4.4177,4.5371,4.4058,4.4535,1974400.0],["1996-12-26",4.4535,4.4655,4.3938,4.4416,2872800.0],["1996-12-27",4.4296,4.4296,4.3699,4.3819,2444800.0],["1996-12-30",4.3819,4.3819,4.2983,4.3102,5760000.0],["1996-12-31",4.3102,4.3341,4.2864,4.2983,4947200.0],["1997-01-02",4.2983,4.3461,4.2028,4.3222,4596000.0],["1997-01-03",4.3699,4.4655,4.3461,4.4416,6853600.0],["1997-01-06",4.4416,4.5013,4.3819,4.4535,7845600.0],["1997-01-07",4.4535,4.4654,4.4416,4.4654,4583200.0],["1997-01-08",4.4416,4.4893,4.358,4.3699,17476000.0],["1997-01-09",4.3938,4.4177,4.3461,4.3461,13426400.0],["1997-01-10",4.358,4.4058,4.2983,4.3938,9239200.0],["1997-01-13",4.3699,4.4058,4.2147,4.2386,11206400.0],["1997-01-14",4.2028,4.2147,4.0714,4.167,21769600.0],["1997-01-15",4.1431,4.2505,4.1073,4.2267,11301600.0],["1997-01-16",4.2386,4.2744,4.1908,4.2505,5828800.0],["1997-01-17",4.2625,4.2864,4.1073,4.1311,6850400.0],["1997-01-20",4.1431,4.1908,4.1192,4.155,4791200.0],["1997-01-21",4.1789,4.3699,4.1789,4.3222,8323200.0],["1997-01-22",4.3222,4.3222,4.2267,4.2267,10483200.0],["1997-01-23",4.2386,4.5371,4.2386,4.358,13241600.0],["1997-01-24",4.4177,4.5371,4.4177,4.5251,16844800.0],["1997-01-27",4.5251,4.5729,4.3938,4.4058,10623200.0],["1997-01-28",4.4296,4.5132,4.3341,4.4296,9632000.0],["1997-01-29",4.4296,4.4893,4.4058,4.4416,3542400.0],["1997-01-30",4.4416,4.4535,4.358,4.4535,4828800.0],["1997-01-31",4.5132,4.6923,4.4893,4.6565,16624800.0],["1997-02-03",4.6445,4.6684,4.4893,4.6684,10099200.0],["1997-02-04",4.6684,4.6684,4.5013,4.5251,7872800.0],["1997-02-05",4.4416,4.5013,4.3699,4.3819,11530400.0],["1997-02-06",4.3819,4.4296,4.3222,4.358,8237600.0],["1997-02-07",4.3819,4.5251,4.358,4.4654,7291200.0],["1997-02-10",4.5132,4.6445,4.5013,4.5729,6757600.0],["1997-02-11",4.5729,4.5968,4.4177,4.4774,8614400.0],["1997-02-12",4.4893,4.6445,4.4535,4.6445,9929600.0],["1997-02-13",4.6804,4.9192,4.5968,4.8356,49536000.0],["1997-02-14",4.9908,5.2057,4.943,5.1938,31451200.0],["1997-02-18",5.1102,5.146,4.9669,5.0744,15523200.0],["1997-02-19",5.0505,5.0505,4.8714,4.9072,10573600.0],["1997-02-20",4.8475,4.9789,4.8475,4.943,9592000.0],["1997-02-21",4.9669,4.9908,4.8714,4.8953,8929600.0],["1997-02-24",4.8714,4.8953,4.8356,4.8714,5529600.0],["1997-02-25",4.8714,4.9311,4.8595,4.9072,9164000.0],["1997-02-26",4.9072,4.9311,4.7639,4.8595,8917600.0],["1997-02-27",4.8595,4.9072,4.7878,4.7998,5381600.0],["1997-02-28",4.8475,4.8833,4.7639,4.7759,7132000.0],["1997-03-03",4.7759,4.9192,4.7401,4.9072,9028000.0],["1997-03-04",4.955,5.0266,4.8953,4.9192,9632000.0],["1997-03-05",4.9311,5.0505,4.8833,5.0266,8964800.0],["1997-03-06",5.0027,5.0147,4.9192,4.943,5142400.0],["1997-03-07",4.9669,5.146,4.943,5.1341,14405600.0],["1997-03-10",5.0863,5.1938,5.0744,5.146,10290400.0],["1997-03-11",5.158,5.2654,5.1341,5.2654,14897600.0],["1997-03-12",5.2415,5.2774,5.2177,5.2415,10818400.0],["1997-03-13",5.2177,5.2415,5.146,5.158,6525600.0],["1997-03-14",5.158,5.2177,5.158,5.158,8012000.0],["1997-03-17",5.158,5.1938,5.0983,5.158,11073600.0],["1997-03-18",5.146,5.1699,5.0147,5.0266,3904800.0],["1997-03-19",5.0266,5.1102,4.8236,4.8833,6470400.0],["1997-03-20",4.9311,4.9908,4.8475,4.955,4644800.0],["1997-03-21",4.955,4.9789,4.8475,4.8833,5039200.0],["1997-03-24",4.8236,5.2177,4.8117,5.146,10845600.0],["1997-03-25",5.1699,5.1699,4.9072,4.9669,7986400.0],["1997-03-26",4.9669,5.0147,4.8953,4.9789,7346400.0],["1997-03-27",4.9311,4.9669,4.7998,4.8236,4262400.0],["1997-03-31",4.7998,4.7998,4.549,4.549,9748000.0],["1997-04-01",4.5638,4.6714,4.5638,4.6594,5733600.0],["1997-04-02",4.6475,4.7669,4.5997,4.7669,8931200.0],["1997-04-03",4.7431,4.755,4.6355,4.6355,5724800.0],["1997-04-04",4.6355,4.8625,4.6116,4.7908,9079200.0],["1997-04-07",4.7908,4.8386,4.7789,4.8267,8301600.0],["1997-04-08",4.8028,4.8147,4.7192,4.8028,4453600.0],["1997-04-09",4.8745,4.9342,4.8386,4.8864,9433600.0],["1997-04-10",4.8745,5.0776,4.8745,5.0178,10495200.0],["1997-04-11",4.8984,5.0656,4.8267,4.8267,10371200.0],["1997-04-14",4.8267,4.8625,4.755,4.7789,10300000.0],["1997-04-15",4.8745,4.8745,4.7311,4.749,7082400.0],["1997-04-16",4.7669,4.8267,4.6116,4.7311,10671200.0],["1997-04-17",4.7431,4.9342,4.7431,4.8147,7405600.0],["1997-04-18",4.8267,4.8386,4.4444,4.5041,17688000.0],["1997-04-21",4.4444,4.5161,4.3727,4.4205,13170400.0],["1997-04-22",4.4085,4.4444,4.2891,4.301,10203200.0],["1997-04-23",4.3488,4.3846,4.2532,4.2652,13578400.0],["1997-04-24",4.3249,4.3368,4.1935,4.2054,12798400.0],["1997-04-25",4.2174,4.2891,4.1815,4.2532,7935200.0],["1997-04-28",4.2771,4.3607,4.2413,4.2771,6157600.0],["1997-04-29",4.4444,4.4922,4.3727,4.4922,12642400.0],["1997-04-30",4.5877,4.7311,4.5399,4.6475,8033600.0],["1997-05-01",4.6236,4.6475,4.4563,4.5519,9667200.0],["1997-05-02",4.5997,4.7072,4.5638,4.6714,8224800.0],["1997-05-05",4.6475,4.6953,4.6236,4.6833,6556000.0],["1997-05-06",4.7072,4.8028,4.6594,4.6833,16259200.0],["1997-05-07",4.755,4.97,4.755,4.8267,9696000.0],["1997-05-08",5.0656,5.1134,4.8864,4.8864,29262400.0],["1997-05-09",4.9342,5.0178,4.7311,4.8386,15984800.0],["1997-05-12",4.8984,4.97,4.8327,4.9581,6660000.0],["1997-05-13",5.0059,5.0537,4.9462,4.97,7500000.0],["1997-05-14",4.982,4.9939,4.8984,4.9342,10212800.0],["1997-05-15",4.9103,4.9342,4.8386,4.8506,3235200.0],["1997-05-16",4.8625,4.9342,4.8028,4.8625,5787200.0],["1997-05-19",4.8745,4.9103,4.8625,4.9103,2615200.0],["1997-05-20",4.8864,4.97,4.8386,4.97,4697600.0],["1997-05-21",4.97,4.9939,4.8984,4.9462,5087200.0],["1997-05-22",4.9462,4.9581,4.8506,4.8984,4205600.0],["1997-05-23",4.8745,4.9581,4.8506,4.9462,6094400.0],["1997-05-27",4.9342,5.1134,4.9223,5.0537,6719200.0],["1997-05-28",5.0776,5.0776,5.0059,5.0656,4521600.0],["1997-05-29",5.0417,5.1493,5.0417,5.0895,5432800.0],["1997-05-30",5.0656,5.4001,5.0298,5.4001,13831200.0],["1997-06-02",5.3763,5.424,5.1851,5.2687,18281600.0],["1997-06-03",5.2448,5.2687,5.1254,5.1851,9929600.0],["1997-06-04",5.1851,5.2329,5.1732,5.197,10642400.0],["1997-06-05",5.197,5.197,5.1373,5.1612,7160000.0],["1997-06-06",5.1612,5.2209,5.1373,5.2209,5022400.0],["1997-06-09",5.2209,5.3285,5.209,5.3285,12612800.0],["1997-06-10",5.3285,5.3763,5.2926,5.3524,9052000.0],["1997-06-11",5.3643,5.4001,5.2926,5.3285,6596800.0],["1997-06-12",5.3404,5.4121,5.2687,5.3643,6289600.0],["1997-06-13",5.3643,5.4121,5.3524,5.3882,4525600.0],["1997-06-16",5.1373,5.2209,5.1373,5.1732,12474400.0],["1997-06-17",5.1373,5.209,5.0656,5.1134,9574400.0],["1997-06-18",5.0656,5.1015,4.9581,4.982,5741600.0],["1997-06-19",5.0298,5.1612,5.0059,5.1373,18542400.0],["1997-06-20",5.1373,5.2448,5.1254,5.2448,9694400.0],["1997-06-23",5.1851,5.2568,5.1493,5.1851,12539200.0],["1997-06-24",5.0537,5.197,5.0059,5.1732,15393600.0],["1997-06-25",5.197,5.2508,5.1851,5.2209,13679200.0],["1997-06-26",5.2329,5.2926,5.0776,5.1732,6684800.0],["1997-06-27",5.2568,5.2687,4.9939,5.0178,16827200.0],["1997-06-30",5.0178,5.0358,4.9223,4.97,13314400.0],["1997-07-01",4.9581,5.0597,4.9521,4.9939,10948800.0],["1997-07-02",4.9701,5.0178,4.9462,5.0178,7920800.0],["1997-07-03",4.9939,5.1074,4.9939,5.0656,6220800.0],["1997-07-07",5.0895,5.1851,5.0656,5.0776,5409600.0],["1997-07-08",5.0298,5.0597,4.9462,5.0178,10404800.0],["1997-07-09",4.9939,4.9999,4.7789,4.8566,19432000.0],["1997-07-10",4.8506,4.9103,4.8446,4.8804,10655200.0],["1997-07-11",4.8984,4.9641,4.8804,4.9462,9782400.0],["1997-07-14",4.9223,4.9342,4.8506,4.8566,8908000.0],["1997-07-15",4.8625,5.0597,4.8625,5.0178,10621600.0],["1997-07-16",5.0238,5.1851,5.0238,5.1552,13470400.0],["1997-07-17",5.1612,5.1672,5.1134,5.1373,8041600.0],["1997-07-18",5.1433,5.1493,4.9939,5.0656,5150400.0],["1997-07-21",5.0417,5.1433,5.0358,5.1015,3180800.0],["1997-07-22",5.1015,5.1074,5.0537,5.0656,6504800.0],["1997-07-23",5.209,5.2389,5.1074,5.2389,11041600.0],["1997-07-24",5.2508,5.4659,5.0358,5.4121,15752000.0],["1997-07-25",5.4002,5.4002,5.2926,5.3165,10497600.0],["1997-07-28",5.2926,5.3105,5.215,5.2448,4684000.0],["1997-07-29",5.2448,5.3643,5.2269,5.3165,5568800.0],["1997-07-30",5.3524,5.4479,5.3344,5.4181,11187200.0],["1997-07-31",5.424,5.4599,5.3285,5.4479,5134400.0],["1997-08-01",5.43,5.4479,5.3046,5.4001,3999200.0],["1997-08-04",5.4718,5.7466,5.4718,5.7347,19035200.0],["1997-08-05",5.6271,5.6271,5.424,5.4778,18918400.0],["1997-08-06",5.5017,5.6271,5.4539,5.5495,17226400.0],["1997-08-07",5.3046,5.3344,4.8267,4.8506,65564800.0],["1997-08-08",4.8446,4.9581,4.6893,4.9462,34592000.0],["1997-08-11",4.97,4.97,4.6714,4.755,21329600.0],["1997-08-12",4.7908,4.8267,4.6654,4.6833,13834400.0],["1997-08-13",4.7371,4.7371,4.5997,4.6116,11359200.0],["1997-08-14",4.6833,4.7431,4.6415,4.7251,13120800.0],["1997-08-15",4.7251,4.8566,4.6893,4.7729,13083200.0],["1997-08-18",4.7729,4.8685,4.755,4.7669,10767200.0],["1997-08-19",4.7729,4.8625,4.761,4.8446,6690400.0],["1997-08-20",4.8446,4.8446,4.7192,4.7968,7590400.0],["1997-08-21",4.8028,4.8028,4.6594,4.7251,8521600.0],["1997-08-22",4.6833,4.755,4.6475,4.749,5291200.0],["1997-08-25",4.7729,4.7789,4.6594,4.6833,6372000.0],["1997-08-26",4.6714,4.7311,4.6654,4.6953,8022400.0],["1997-08-27",4.6893,4.7072,4.5877,4.6594,5757600.0],["1997-08-28",4.6475,4.6534,4.5758,4.6355,5492800.0],["1997-08-29",4.6475,4.6953,4.6296,4.6475,2835200.0],["1997-09-02",4.6833,4.8088,4.6833,4.7849,7988800.0],["1997-09-03",4.8745,4.9462,4.8506,4.8506,11913600.0],["1997-09-04",4.8446,4.9462,4.8088,4.8984,8820000.0],["1997-09-05",5.1134,5.1134,5.0178,5.0656,14274400.0],["1997-09-08",5.0955,5.1254,4.9641,4.988,5004000.0],["1997-09-09",4.9462,5.1493,4.9462,5.0597,6907200.0],["1997-09-10",5.0597,5.1015,5.0238,5.0477,6588800.0],["1997-09-11",5.0537,5.1672,4.982,5.0178,12861600.0],["1997-09-12",5.1134,5.1791,5.0656,5.1254,11602400.0],["1997-09-15",5.1612,5.1732,5.0835,5.1074,6440000.0],["1997-09-16",5.1074,5.1851,5.0955,5.1313,4095200.0],["1997-09-17",5.1433,5.1612,5.0955,5.1254,5121600.0],["1997-09-18",5.1194,5.2329,5.1194,5.1672,6204800.0],["1997-09-19",5.2329,5.2329,5.1493,5.1552,4483200.0],["1997-09-22",5.1552,5.1911,5.0955,5.1672,4034400.0],["1997-09-23",5.1732,5.1851,4.8924,5.0178,13591200.0],["1997-09-24",5.0059,5.0776,4.8924,4.9103,9615200.0],["1997-09-25",4.8984,4.8984,4.7072,4.8386,12204000.0],["1997-09-26",4.8386,4.8386,4.761,4.7729,4899200.0],["1997-09-29",4.7132,4.7132,4.5877,4.6773,17307200.0],["1997-09-30",4.7192,4.7968,4.7072,4.7789,9961600.0],["1997-10-01",4.7908,4.9342,4.7849,4.8864,17733600.0],["1997-10-02",4.8147,4.8147,4.6415,4.6594,16336000.0],["1997-10-03",4.7251,4.7849,4.5877,4.6355,11002400.0],["1997-10-06",4.6714,4.6893,4.5399,4.6057,7817600.0],["1997-10-07",4.5937,4.8745,4.4802,4.7968,9396000.0],["1997-10-08",5.0178,5.1373,4.9521,5.1015,37399200.0],["1997-10-09",5.0298,5.1074,4.982,5.0238,9049600.0],["1997-10-10",4.982,5.0238,4.9342,4.9521,4500000.0],["1997-10-13",4.9521,5.0477,4.9462,4.982,2460800.0],["1997-10-14",4.9939,5.0059,4.9043,4.9641,4455200.0],["1997-10-15",4.9223,4.9641,4.8984,4.9043,6392000.0],["1997-10-16",4.9462,5.0119,4.9103,4.9402,6676000.0],["1997-10-17",4.8506,4.9641,4.8386,4.9581,5032000.0],["1997-10-20",5.0656,5.1134,5.0178,5.0417,6096000.0],["1997-10-21",5.0597,5.0656,5.0238,5.0477,3932000.0],["1997-10-22",5.1134,5.1254,5.0178,5.1015,6187200.0],["1997-10-23",5.0656,5.0656,4.9282,4.988,5952800.0],["1997-10-24",5.0537,5.0537,4.9342,4.9342,3743200.0],["1997-10-27",4.3966,4.5758,4.1098,4.1158,29982400.0],["1997-10-28",4.0621,4.6355,4.0561,4.5399,28332800.0],["1997-10-29",4.5161,4.6236,4.5101,4.5459,11971200.0],["1997-10-30",4.4922,4.5638,4.4324,4.4802,8492800.0],["1997-10-31",4.4922,4.528,4.3488,4.4265,14307200.0],["1997-11-03",4.5101,4.5519,4.4683,4.4862,7462400.0],["1997-11-04",4.4922,4.6953,4.4922,4.6415,7123200.0],["1997-11-05",4.6654,4.8327,4.6296,4.7968,9143200.0],["1997-11-06",5.1134,5.1612,5.0656,5.1015,26991200.0],["1997-11-07",5.0298,5.0716,4.97,5.0656,9038400.0],["1997-11-10",5.1134,5.1254,5.0059,5.0417,4887200.0],["1997-11-11",5.0656,5.0776,4.9939,5.0298,3240800.0],["1997-11-12",4.9939,5.0417,4.9163,4.982,5165600.0],["1997-11-13",4.97,5.0656,4.9282,5.0477,2860800.0],["1997-11-14",5.0716,5.1254,4.9701,5.0895,3684800.0],["1997-11-17",5.1254,5.1791,5.1194,5.1433,4682400.0],["1997-11-18",5.1194,5.1373,5.0178,5.0238,2507200.0],["1997-11-19",4.9999,5.0895,4.982,5.0776,4279200.0],["1997-11-20",5.2329,5.2329,5.1134,5.1433,6169600.0],["1997-11-21",5.1373,5.1373,5.0298,5.0835,4635200.0],["1997-11-24",5.0656,5.0656,4.9701,5.0178,9050400.0],["1997-11-25",4.9939,4.9999,4.8625,4.8745,11375200.0],["1997-11-26",4.8984,4.9641,4.8864,4.9402,4096000.0],["1997-11-28",4.9402,5.0059,4.9402,4.976,1040800.0],["1997-12-01",5.0178,5.0477,4.982,5.0238,5261600.0],["1997-12-02",5.0417,5.0776,5.0178,5.0537,2077600.0],["1997-12-03",5.0597,5.0597,4.9521,4.9939,6133600.0],["1997-12-04",4.9939,4.9939,4.8954,4.9223,4465600.0],["1997-12-05",4.9163,5.0656,4.8864,4.9641,6284800.0],["1997-12-08",4.976,5.0358,4.97,5.0119,5107200.0],["1997-12-09",4.9462,4.97,4.9103,4.9402,3260000.0],["1997-12-10",4.8745,4.9462,4.7789,4.8327,11564000.0],["1997-12-11",4.8267,4.8804,4.7908,4.8028,6624800.0],["1997-12-12",4.8028,4.8147,4.6714,4.7012,5380800.0],["1997-12-15",4.7072,4.7729,4.6893,4.7192,5505600.0],["1997-12-16",4.7251,4.7849,4.6833,4.7669,5149600.0],["1997-12-17",4.7431,4.7789,4.7311,4.7431,5060000.0],["1997-12-18",4.7431,4.7431,4.4802,4.534,16598400.0],["1997-12-19",4.5161,4.5698,4.4922,4.5459,11340000.0],["1997-12-22",4.5638,4.5877,4.4862,4.4981,5447200.0],["1997-12-23",4.5101,4.5161,4.3727,4.4384,11217600.0],["1997-12-24",4.5041,4.5161,4.4503,4.4922,4761600.0],["1997-12-26",4.5161,4.5459,4.5161,4.534,930400.0],["1997-12-29",4.5399,4.6057,4.528,4.6057,4611200.0],["1997-12-30",4.5877,4.755,4.5877,4.7012,5274400.0],["1997-12-31",4.7012,4.8386,4.6953,4.749,5143200.0],["1998-01-02",4.755,4.8446,4.7251,4.749,4058400.0],["1998-01-05",4.749,4.8088,4.7371,4.7431,6488800.0],["1998-01-06",4.6953,4.7789,4.6296,4.7669,7586400.0],["1998-01-07",4.761,4.8267,4.7311,4.8088,8560000.0],["1998-01-08",4.8088,4.8745,4.7968,4.8267,9160800.0],["1998-01-09",4.8267,4.8386,4.7311,4.7311,8975200.0],["1998-01-12",4.5877,4.755,4.5877,4.6475,10134400.0],["1998-01-13",4.6475,4.6475,4.5698,4.5877,8431200.0],["1998-01-14",4.6116,4.7251,4.5937,4.6714,5257600.0],["1998-01-15",4.5877,4.5997,4.4922,4.4922,12656800.0],["1998-01-16",4.4922,4.6654,4.4862,4.5997,8945600.0],["1998-01-20",4.6116,4.6236,4.522,4.5818,9444800.0],["1998-01-21",4.5638,4.6475,4.5399,4.5818,7494400.0],["1998-01-22",4.5758,4.6475,4.5161,4.5877,5034400.0],["1998-01-23",4.5818,4.6236,4.4802,4.522,9566400.0],["1998-01-26",4.522,4.528,4.4503,4.4742,4848000.0],["1998-01-27",4.4683,4.6176,4.4623,4.5877,8758400.0],["1998-01-28",4.6057,4.6773,4.5997,4.6594,7218400.0],["1998-01-29",4.6714,4.755,4.6654,4.7311,5391200.0],["1998-01-30",4.7908,4.8984,4.755,4.8984,7356000.0],["1998-02-02",5.0537,5.0656,4.976,5.0059,9916000.0],["1998-02-03",4.97,4.988,4.8984,4.982,6534400.0],["1998-02-04",4.97,5.0178,4.9402,5.0119,6724800.0],["1998-02-05",4.9999,5.0835,4.97,4.988,5368000.0],["1998-02-06",5.0059,5.0059,4.9402,4.9939,3493600.0],["1998-02-09",4.97,5.209,4.97,5.1791,10347200.0],["1998-02-10",5.2329,5.3225,5.1493,5.197,8953600.0],["1998-02-11",5.1851,5.2209,5.1254,5.1313,4455200.0],["1998-02-12",5.209,5.3763,5.0597,5.3524,17620000.0],["1998-02-13",5.3643,5.6391,5.3643,5.5614,31290400.0],["1998-02-17",5.5375,5.6033,5.4061,5.43,10353600.0],["1998-02-18",5.43,5.6152,5.43,5.5853,17975200.0],["1998-02-19",5.5674,5.6331,5.5375,5.6033,5607200.0],["1998-02-20",5.6331,5.663,5.5853,5.6033,6608000.0],["1998-02-23",5.5973,5.7048,5.5853,5.6988,6108000.0],["1998-02-24",5.7586,5.9019,5.669,5.6988,17188000.0],["1998-02-25",5.7347,5.8422,5.7347,5.7825,8200800.0],["1998-02-26",5.8064,5.8422,5.7825,5.8183,5354400.0],["1998-02-27",5.7944,5.8601,5.7645,5.8004,2713600.0],["1998-03-02",5.7347,5.8601,5.7287,5.8482,6292000.0],["1998-03-03",5.8303,6.0274,5.8303,5.9975,13246400.0],["1998-03-04",5.9736,6.2006,5.89,6.1409,11158400.0],["1998-03-05",6.0214,6.0871,6.0035,6.0572,7887200.0],["1998-03-06",6.1409,6.1707,6.105,6.117,9938400.0],["1998-03-09",6.105,6.2006,6.0991,6.1707,8960800.0],["1998-03-10",6.2126,6.3201,6.2126,6.3201,12426400.0],["1998-03-11",6.2902,6.3201,6.2066,6.2842,8944000.0],["1998-03-12",6.2424,6.4157,6.2424,6.3858,8256800.0],["1998-03-13",6.3798,6.3858,6.2604,6.2663,5133600.0],["1998-03-16",6.2424,6.2723,6.2126,6.2305,3982400.0],["1998-03-17",6.2424,6.2424,6.1767,6.2126,5104000.0],["1998-03-18",6.1887,6.2962,6.1767,6.2663,4529600.0],["1998-03-19",6.2902,6.338,6.1289,6.1946,5608800.0],["1998-03-20",6.2185,6.2245,6.117,6.1289,5010400.0],["1998-03-23",6.105,6.1827,6.0513,6.1827,6254400.0],["1998-03-24",6.2245,6.3559,6.2006,6.338,7507200.0],["1998-03-25",6.338,6.3918,6.2783,6.3679,6143200.0],["1998-03-26",6.344,6.4037,6.3141,6.3798,5626400.0],["1998-03-27",6.4037,6.4276,6.2723,6.2962,5865600.0],["1998-03-30",6.2393,6.2692,6.1676,6.2273,5004000.0],["1998-03-31",6.2512,6.2841,6.1437,6.1915,7468000.0],["1998-04-01",6.072,6.2094,6.072,6.1736,6633600.0],["1998-04-02",6.2871,6.5979,6.2871,6.562,14141600.0],["1998-04-03",6.5501,6.6935,6.5142,6.6696,12502400.0],["1998-04-06",6.6696,6.6875,6.4843,6.562,6416800.0],["1998-04-07",6.562,6.562,6.4903,6.5142,4441600.0],["1998-04-08",6.5501,6.7054,6.5501,6.568,6123200.0],["1998-04-09",6.574,6.7174,6.562,6.6995,4986400.0],["1998-04-13",6.6815,6.6995,6.6218,6.6875,5668000.0],["1998-04-14",6.6935,6.9326,6.6517,6.9326,10496000.0],["1998-04-15",6.8608,6.8728,6.7234,6.7592,7983200.0],["1998-04-16",6.7473,6.7772,6.6397,6.6815,3668800.0],["1998-04-17",6.6636,6.6875,6.6039,6.6756,2613600.0],["1998-04-20",6.6636,6.7353,6.6576,6.6756,4704800.0],["1998-04-21",6.6576,6.6875,6.6098,6.6756,4280000.0],["1998-04-22",6.6517,6.7413,6.6517,6.7294,4682400.0],["1998-04-23",6.7055,6.7055,6.4485,6.4724,4569600.0],["1998-04-24",6.4604,6.5202,6.3887,6.3947,7247200.0],["1998-04-27",6.2154,6.2632,6.1198,6.1736,9595200.0],["1998-04-28",6.2393,6.3409,6.2034,6.2871,6624800.0],["1998-04-29",6.4544,6.4544,6.2632,6.3827,8984000.0],["1998-04-30",6.4066,6.7891,6.3947,6.7174,11359200.0],["1998-05-01",6.6696,6.7055,6.5919,6.6576,7000800.0],["1998-05-04",6.6576,6.7533,6.6158,6.6636,4484000.0],["1998-05-05",6.6337,6.7831,6.6158,6.7174,5973600.0],["1998-05-06",6.7055,6.825,6.6098,6.6935,5621600.0],["1998-05-07",6.7174,6.7772,6.6457,6.7294,8633600.0],["1998-05-08",6.7234,6.9804,6.7234,6.9445,8900000.0],["1998-05-11",6.9206,7.0401,6.8847,6.8907,7950400.0],["1998-05-12",6.8907,6.9206,6.8011,6.8668,4170400.0],["1998-05-13",6.9206,6.9804,6.8847,6.9206,6102400.0],["1998-05-14",6.9445,7.07,6.9206,6.9565,10771200.0],["1998-05-15",6.9445,6.9445,6.7234,6.7234,4563200.0],["1998-05-18",6.7234,6.7234,6.4604,6.6218,6199200.0],["1998-05-19",6.6098,6.6158,6.3947,6.4186,5775200.0],["1998-05-20",6.3947,6.4783,6.2393,6.305,11716000.0],["1998-05-21",6.3827,6.556,6.3588,6.5023,7404000.0],["1998-05-22",6.4544,6.4664,6.2931,6.3409,6080800.0],["1998-05-26",6.3708,6.3708,6.1915,6.2154,7927200.0],["1998-05-27",6.1795,6.2273,6.072,6.1317,4841600.0],["1998-05-28",5.9524,6.066,5.7851,5.9763,53719200.0],["1998-05-29",6.0481,6.1556,6.0481,6.1198,36219200.0],["1998-06-01",6.072,6.072,6.0002,6.0481,12657600.0],["1998-06-02",6.0481,6.0481,5.9106,5.9465,11284800.0],["1998-06-03",5.9943,6.072,5.9644,5.9763,10268800.0],["1998-06-04",5.9763,5.9763,5.8867,5.9524,4841600.0],["1998-06-05",5.9285,6.0959,5.9285,6.0122,7752800.0],["1998-06-08",6.0481,6.1198,5.9883,6.0122,5479200.0],["1998-06-09",6.0122,6.0839,5.9883,6.0839,7256800.0],["1998-06-10",6.0779,6.1915,6.06,6.1138,8200800.0],["1998-06-11",6.1138,6.1676,6.0839,6.1018,6409600.0],["1998-06-12",6.0839,6.1676,6.0779,6.1078,6903200.0],["1998-06-15",6.1078,6.1078,5.9883,6.0002,8744800.0],["1998-06-16",6.0241,6.0241,5.8568,5.9226,7861600.0],["1998-06-17",6.0241,6.054,5.9943,6.0182,11317600.0],["1998-06-18",6.0182,6.1317,6.0002,6.1257,10434400.0],["1998-06-19",6.1198,6.1257,6.0301,6.06,5528800.0],["1998-06-22",6.0361,6.0421,5.9405,5.9704,4661600.0],["1998-06-23",6.0241,6.0241,5.9046,5.9285,4396800.0],["1998-06-24",5.9046,6.0899,5.8927,6.0899,7944000.0],["1998-06-25",6.0899,6.1556,6.0421,6.1257,7218400.0],["1998-06-26",6.1317,6.2393,6.1317,6.2393,7123200.0],["1998-06-29",6.2991,6.3349,6.2453,6.2931,7296800.0],["1998-06-30",6.1975,6.1975,6.06,6.0899,11105600.0],["1998-07-01",6.1317,6.3588,6.1198,6.2811,9270400.0],["1998-07-02",6.2333,6.2752,6.2094,6.2214,5815200.0],["1998-07-06",6.2154,6.2214,6.1795,6.2154,3695200.0],["1998-07-07",6.2154,6.2333,6.1915,6.2094,9404800.0],["1998-07-08",6.2154,6.2154,6.1915,6.2154,7382400.0],["1998-07-09",6.1975,6.2034,6.1556,6.1616,3653600.0],["1998-07-10",6.1497,6.1556,5.9883,6.0779,5412800.0],["1998-07-13",6.1437,6.1437,5.9405,6.0002,4840800.0],["1998-07-14",6.0002,6.0182,5.9285,5.9704,3866400.0],["1998-07-15",5.9704,5.9704,5.8628,5.8807,6879200.0],["1998-07-16",5.821,5.8927,5.7014,5.8807,15615200.0],["1998-07-17",5.8867,5.9644,5.8867,5.9405,5804000.0],["1998-07-20",5.9166,5.9166,5.8449,5.8628,4980800.0],["1998-07-21",5.8628,5.8688,5.7014,5.7253,9314400.0],["1998-07-22",5.7134,5.7373,5.552,5.5759,9272800.0],["1998-07-23",5.5759,5.5819,5.3548,5.4086,16610400.0],["1998-07-24",5.4444,5.4923,5.3668,5.4265,10622400.0],["1998-07-27",5.4026,5.564,5.3608,5.4026,6753600.0],["1998-07-28",5.4265,5.5341,5.4265,5.5162,10200000.0],["1998-07-29",5.558,5.5699,5.5162,5.5221,4942400.0],["1998-07-30",5.5281,5.5281,5.2233,5.307,19011200.0],["1998-07-31",5.307,5.4086,5.2831,5.4026,10849600.0],["1998-08-03",5.4026,5.5102,5.2353,5.2771,10774400.0],["1998-08-04",5.2711,5.2711,5.0261,5.0261,16819200.0],["1998-08-05",5.0799,5.1576,4.8886,5.056,15696800.0],["1998-08-06",4.0161,4.0281,3.1196,3.6217,161821600.0],["1998-08-07",3.5978,3.6336,3.4424,3.4723,61660000.0],["1998-08-10",3.5141,3.5141,3.1196,3.1914,58244000.0],["1998-08-11",2.9643,3.3467,2.8268,3.3467,44596000.0],["1998-08-12",3.4424,3.5619,3.2392,3.3348,39219200.0],["1998-08-13",3.0599,3.1436,3.0001,3.0659,60422400.0],["1998-08-14",3.0838,3.1196,2.9702,2.9941,21409600.0],["1998-08-17",3.0181,3.0838,2.9941,3.0539,17489600.0],["1998-08-18",3.1495,3.2392,3.0838,3.0838,16209600.0],["1998-08-19",3.1077,3.1256,3.036,3.0898,19796800.0],["1998-08-20",3.0778,3.2033,3.0539,3.1376,78269600.0],["1998-08-21",3.1137,3.281,3.0659,3.2571,14641600.0],["1998-08-24",3.2511,3.275,3.2033,3.275,17336800.0],["1998-08-25",3.3467,3.3886,3.3348,3.3647,17336800.0],["1998-08-26",3.3049,3.4125,3.2989,3.3707,14724000.0],["1998-08-27",3.3049,3.3587,3.275,3.3109,28860800.0],["1998-08-28",3.3288,3.4185,3.3288,3.4125,11284800.0],["1998-08-31",3.3946,3.5619,3.3946,3.4543,13128000.0],["1998-09-01",3.4603,3.801,3.3886,3.5978,19870400.0],["1998-09-02",3.5858,3.6276,3.5141,3.5141,15600800.0],["1998-09-03",3.5021,3.5559,3.4603,3.5141,13599200.0],["1998-09-04",3.5141,3.5141,3.4364,3.4424,12001600.0],["1998-09-08",3.4663,3.5619,3.4065,3.5499,11704000.0],["1998-09-09",3.526,3.5619,3.3527,3.3946,8840000.0],["1998-09-10",3.2989,3.4185,3.2989,3.4065,11754400.0],["1998-09-11",3.3946,3.5141,3.3647,3.4424,7276800.0],["1998-09-14",3.4424,3.5798,3.4424,3.5499,5613600.0],["1998-09-15",3.526,3.6097,3.4962,3.5978,4095200.0],["1998-09-16",3.5918,3.6754,3.5738,3.6276,8716000.0],["1998-09-17",3.5858,3.8069,3.538,3.789,11760800.0],["1998-09-18",3.783,3.9743,3.6994,3.9444,10421600.0],["1998-09-21",3.9205,3.9205,3.8249,3.8368,7776800.0],["1998-09-22",3.8368,3.9025,3.7711,3.8428,7280800.0],["1998-09-23",3.9205,3.9802,3.8488,3.9802,3858400.0],["1998-09-24",3.9444,3.9563,3.5858,3.7352,8156800.0],["1998-09-25",3.6814,3.6814,3.5559,3.5978,13583200.0],["1998-09-28",3.6336,3.6456,3.6037,3.6276,5143200.0],["1998-09-29",3.6276,3.6276,3.4663,3.4962,3483200.0],["1998-09-30",3.4304,3.4364,3.3348,3.3467,9376800.0],["1998-10-01",3.2989,3.2989,3.1914,3.1914,21282400.0],["1998-10-02",3.2392,3.526,3.2392,3.5201,23016800.0],["1998-10-05",3.4902,3.6097,3.4364,3.5858,16000000.0],["1998-10-06",3.4902,3.6575,3.4902,3.6336,9760800.0],["1998-10-07",3.5918,3.7531,3.5918,3.6336,10343200.0],["1998-10-08",3.5141,3.5141,3.3348,3.3647,16084000.0],["1998-10-09",3.3587,3.5679,3.3587,3.5499,5900800.0],["1998-10-12",3.5739,3.5978,3.4902,3.5679,3452000.0],["1998-10-13",3.5679,3.6695,3.4902,3.526,4002400.0],["1998-10-14",3.4782,3.5858,3.4782,3.5858,4800800.0],["1998-10-15",3.5619,3.8428,3.538,3.783,5260800.0],["1998-10-16",3.783,3.8428,3.7053,3.7053,3022400.0],["1998-10-19",3.777,3.8129,3.7711,3.795,4093600.0],["1998-10-20",3.6515,3.6575,3.5858,3.6037,10695200.0],["1998-10-21",3.6276,3.6635,3.5619,3.5918,11272800.0],["1998-10-22",3.6157,3.6157,3.5021,3.526,13204800.0],["1998-10-23",3.538,3.5738,3.4902,3.4962,6252000.0],["1998-10-26",3.4962,3.5141,3.4364,3.4962,6063200.0],["1998-10-27",3.4962,3.538,3.4424,3.5201,7978400.0],["1998-10-28",3.5201,3.5619,3.4424,3.5499,8836000.0],["1998-10-29",3.5858,3.9802,3.5858,3.9324,20413600.0],["1998-10-30",4.0161,4.1954,4.0041,4.1117,14140800.0],["1998-11-02",4.1117,4.2731,4.0759,4.2671,7996800.0],["1998-11-03",4.2193,4.3627,4.1655,4.3508,6528000.0],["1998-11-04",4.3866,4.4882,4.3627,4.3926,10311200.0],["1998-11-05",4.2073,4.5719,4.1356,4.4404,25627200.0],["1998-11-06",4.4882,4.7572,4.4763,4.7512,14715200.0],["1998-11-09",4.7333,4.7333,4.5958,4.7034,7512000.0],["1998-11-10",4.7094,4.7631,4.6436,4.6615,7771200.0],["1998-11-11",4.6376,4.6436,4.4225,4.4763,4555200.0],["1998-11-12",4.4882,4.4882,4.3269,4.3866,4068800.0],["1998-11-13",4.3627,4.3627,4.303,4.3328,5415200.0],["1998-11-16",4.3508,4.4165,4.1476,4.2253,7892000.0],["1998-11-17",4.2253,4.3866,4.1894,4.3508,10705600.0],["1998-11-18",4.4464,4.6496,4.3747,4.554,8120000.0],["1998-11-19",4.6317,4.6556,4.5749,4.6436,6363200.0],["1998-11-20",4.7094,4.8408,4.5839,4.5898,14231200.0],["1998-11-23",4.5898,4.5898,4.4344,4.4823,10240000.0],["1998-11-24",4.4823,4.5779,4.4464,4.4882,2395200.0],["1998-11-25",4.4763,4.5002,4.2073,4.3926,7445600.0],["1998-11-27",4.3986,4.4464,4.3388,4.4464,1281600.0],["1998-11-30",4.3986,4.3986,4.291,4.3149,3407200.0],["1998-12-01",4.2073,4.3627,4.2073,4.297,4432000.0],["1998-12-02",4.291,4.5898,4.285,4.5898,6102400.0],["1998-12-03",4.4942,4.5062,4.3747,4.3747,7216800.0],["1998-12-04",4.4464,4.5958,4.4404,4.4703,8753600.0],["1998-12-07",4.5301,4.7333,4.5241,4.5839,7368000.0],["1998-12-08",4.548,4.7273,4.5241,4.6078,5416000.0],["1998-12-09",4.4464,4.542,4.1117,4.1416,33112800.0],["1998-12-10",4.4225,4.4882,4.0161,4.1117,29911200.0],["1998-12-11",4.1834,4.3568,4.1595,4.3269,14297600.0],["1998-12-14",4.303,4.3269,3.9743,4.1117,10848000.0],["1998-12-15",4.0998,4.1894,4.0759,4.0938,6613600.0],["1998-12-16",4.1177,4.2432,4.1117,4.1894,4785600.0],["1998-12-17",4.1715,4.2073,4.0998,4.1655,7437600.0],["1998-12-18",4.1117,4.2073,4.1117,4.1416,8583200.0],["1998-12-21",4.1177,4.291,4.1057,4.2671,7389600.0],["1998-12-22",4.2552,4.3388,4.1775,4.1834,5060000.0],["1998-12-23",4.2014,4.297,4.1834,4.2432,3352000.0],["1998-12-24",4.2312,4.303,4.2312,4.2671,1203200.0],["1998-12-28",4.2073,4.3448,4.2014,4.2552,3850400.0],["1998-12-29",4.2671,4.291,4.2073,4.2073,3020000.0],["1998-12-30",4.2312,4.3866,4.2193,4.2611,4600000.0],["1998-12-31",4.2611,4.4105,4.1117,4.1177,5648800.0],["1999-01-04",4.1834,4.3866,4.1834,4.3328,8197600.0],["1999-01-05",4.3567,4.5062,4.3448,4.4046,3544000.0],["1999-01-06",4.5301,4.6376,4.5181,4.5898,9819200.0],["1999-01-07",4.5659,4.5958,4.5002,4.5121,16314400.0],["1999-01-08",4.5181,4.5301,4.3149,4.3508,6981600.0],["1999-01-11",4.291,4.4703,4.2791,4.4165,5336800.0],["1999-01-12",4.3508,4.4344,4.2671,4.3149,4710400.0],["1999-01-13",4.2073,4.303,4.0878,4.1057,14664000.0],["1999-01-14",4.1057,4.2492,4.0639,4.0818,7566400.0],["1999-01-15",4.1356,4.3328,4.1237,4.3209,7883200.0],["1999-01-19",4.3747,4.3747,4.1536,4.2193,2730400.0],["1999-01-20",4.1954,4.2312,4.1237,4.1655,5700800.0],["1999-01-21",4.1715,4.1834,3.9265,3.9862,7722400.0],["1999-01-22",4.0579,4.303,4.034,4.2073,9796000.0],["1999-01-25",4.1954,4.2014,4.0998,4.1356,6718400.0],["1999-01-26",4.1117,4.1356,3.7711,3.9504,23600800.0],["1999-01-27",4.0161,4.1177,4.0161,4.0818,11113600.0],["1999-01-28",4.0818,4.3328,4.0818,4.2552,10466400.0],["1999-01-29",4.2611,4.3209,4.2492,4.2791,6196000.0],["1999-02-01",4.2791,4.6018,4.2791,4.542,10325600.0],["1999-02-02",4.4703,4.536,4.4583,4.4942,11712800.0],["1999-02-03",4.4942,4.5062,4.4643,4.5062,7556000.0],["1999-02-04",4.4583,4.4583,4.3926,4.3986,5339200.0],["1999-02-05",4.3926,4.3986,4.285,4.3269,7929600.0],["1999-02-08",4.2791,4.3209,4.2432,4.2552,4517600.0],["1999-02-09",4.2492,4.2552,4.0161,4.0161,4452800.0],["1999-02-10",4.0161,4.0818,3.9743,4.0639,7659200.0],["1999-02-11",4.0699,4.1954,4.0699,4.1715,3926400.0],["1999-02-12",4.1595,4.3089,4.0699,4.2611,4804800.0],["1999-02-16",4.2611,4.542,4.2611,4.542,7449600.0],["1999-02-17",4.4942,4.5121,4.4105,4.4763,9936000.0],["1999-02-18",4.4942,4.542,4.4823,4.5121,9178400.0],["1999-02-19",4.5779,4.6137,4.4942,4.4942,14034400.0],["1999-02-22",4.4942,4.6974,4.4942,4.6795,16460800.0],["1999-02-23",4.6556,4.7333,4.6376,4.6795,8416000.0],["1999-02-24",4.6675,4.6974,4.4225,4.548,8765600.0],["1999-02-25",4.5241,4.6257,4.5241,4.5719,9060000.0],["1999-02-26",4.5898,4.7213,4.5898,4.7153,12141600.0],["1999-03-01",4.7094,4.8349,4.6974,4.7751,9242400.0],["1999-03-02",4.7273,5.0022,4.7273,4.9663,12898400.0],["1999-03-03",4.9424,4.9663,4.811,4.8169,16857600.0],["1999-03-04",4.8647,4.8707,4.7811,4.7811,13155200.0],["1999-03-05",4.805,4.9365,4.805,4.9305,8576000.0],["1999-03-08",4.9066,5.0201,4.8827,4.9484,4676800.0],["1999-03-09",4.9126,5.056,4.9126,5.0141,6381600.0],["1999-03-10",4.9484,5.0141,4.9424,5.0022,2359200.0],["1999-03-11",5.062,5.1994,5.05,5.1277,6697600.0],["1999-03-12",5.1157,5.1456,5.0201,5.0261,4648800.0],["1999-03-15",5.0201,5.2054,5.0201,5.1516,4201600.0],["1999-03-16",5.1456,5.1875,5.1217,5.1636,2812800.0],["1999-03-17",5.1875,5.2293,5.1217,5.1217,6048000.0],["1999-03-18",5.1157,5.1875,5.0679,5.1277,8805600.0],["1999-03-19",5.1755,5.2114,5.1277,5.1277,7756000.0],["1999-03-22",5.0918,5.1964,5.0859,5.1875,2940800.0],["1999-03-23",5.1277,5.1875,5.0082,5.062,4888800.0],["1999-03-24",5.0679,5.0799,4.9962,5.0261,2489600.0],["1999-03-25",5.062,5.062,5.0141,5.044,4916800.0],["1999-03-26",5.0201,5.044,5.0082,5.0082,2484000.0],["1999-03-29",4.9663,4.9962,4.9424,4.9484,4996000.0],["1999-03-30",4.9432,4.991,4.9432,4.9791,3477600.0],["1999-03-31",5.0269,5.1464,5.003,5.0329,5542400.0],["1999-04-01",5.0089,5.1046,4.985,5.0448,8440800.0],["1999-04-05",5.0209,5.1225,5.0149,5.0867,7556000.0],["1999-04-06",5.0687,5.0687,4.8237,4.8296,8712800.0],["1999-04-07",4.8117,4.8894,4.7519,4.8476,6340000.0],["1999-04-08",4.5905,4.5965,4.2737,4.2737,37804000.0],["1999-04-09",4.3514,4.6742,4.3514,4.5308,14400800.0],["1999-04-12",4.5308,4.5427,4.4292,4.4471,12843200.0],["1999-04-13",4.4351,4.4411,4.3873,4.3993,19121600.0],["1999-04-14",4.3514,4.6144,4.3395,4.5487,11712800.0],["1999-04-15",4.5308,4.6623,4.4949,4.6563,10268000.0],["1999-04-16",4.6324,4.7878,4.6324,4.7878,10644800.0],["1999-04-19",4.8356,4.9193,4.8356,4.8834,9004800.0],["1999-04-20",4.8774,5.1883,4.8715,5.1823,10848000.0],["1999-04-21",5.1763,5.2182,5.0747,5.1644,11850400.0],["1999-04-22",5.1225,5.1524,5.0448,5.1524,5704000.0],["1999-04-23",5.1763,5.2182,5.1524,5.1524,12952000.0],["1999-04-26",5.1644,5.248,5.1285,5.2002,3506400.0],["1999-04-27",5.2002,5.2421,5.1106,5.2301,18260000.0],["1999-04-28",5.2361,5.4034,5.2002,5.3257,6328800.0],["1999-04-29",5.4034,5.4034,5.2839,5.3736,5450400.0],["1999-04-30",5.3676,5.4333,5.266,5.3676,3068000.0],["1999-05-03",5.3556,5.511,5.3556,5.4931,8764000.0],["1999-05-04",5.6186,5.792,5.5409,5.6904,9639200.0],["1999-05-05",5.8338,5.9474,5.6904,5.786,9644000.0],["1999-05-06",5.8816,5.8876,5.5648,5.5828,6863200.0],["1999-05-07",5.6007,5.7501,5.5947,5.6425,7960800.0],["1999-05-10",5.6306,5.7023,5.6067,5.6306,8779200.0],["1999-05-11",5.6186,5.7681,5.5828,5.7441,8098400.0],["1999-05-12",5.7382,5.8338,5.6485,5.786,5289600.0],["1999-05-13",5.786,5.7979,5.6904,5.7023,5699200.0],["1999-05-14",5.5828,5.6067,5.4692,5.4752,5898400.0],["1999-05-17",5.4692,5.4991,5.3556,5.4034,9071200.0],["1999-05-18",5.3975,5.4991,5.2719,5.4513,8064800.0],["1999-05-19",5.4871,5.7501,5.4871,5.7262,9416800.0],["1999-05-20",5.8816,6.3837,5.8697,6.3718,15860000.0],["1999-05-21",6.2642,6.2642,5.8816,6.0251,16188800.0],["1999-05-24",6.0251,6.049,5.7023,5.7322,12136000.0],["1999-05-25",5.7382,5.8816,5.6545,5.786,7906400.0],["1999-05-26",5.8039,5.8099,5.5768,5.6425,6232000.0],["1999-05-27",5.6425,5.6904,5.5947,5.6306,4520800.0],["1999-05-28",5.6904,5.78,5.5589,5.5768,5467200.0],["1999-06-01",5.4812,5.6186,5.4154,5.5589,5352000.0],["1999-06-02",5.5828,6.0729,5.5768,5.9952,11141600.0],["1999-06-03",6.0729,6.1865,6.055,6.1207,10276000.0],["1999-06-04",6.0968,6.306,6.0908,6.2941,9160000.0],["1999-06-07",6.312,6.5511,6.2522,6.4913,11044000.0],["1999-06-08",6.4794,6.5152,6.306,6.3299,6553600.0],["1999-06-09",6.4076,6.4495,6.1566,6.1626,7104000.0],["1999-06-10",6.3359,6.4435,6.2642,6.3359,11698400.0],["1999-06-11",6.4016,6.6826,6.3897,6.6706,9987200.0],["1999-06-14",6.6228,6.6945,6.5511,6.6467,10437600.0],["1999-06-15",6.6407,6.6945,6.6168,6.6407,6748800.0],["1999-06-16",6.6407,6.6646,6.4794,6.5272,8080000.0],["1999-06-17",6.4435,6.5033,6.3897,6.4315,5848800.0],["1999-06-18",6.4554,6.5033,6.306,6.3957,8844000.0],["1999-06-21",6.3957,6.4196,6.2761,6.2941,4631200.0],["1999-06-22",6.312,6.3957,6.0609,6.1685,9371200.0],["1999-06-23",6.1685,6.1685,6.0609,6.1147,5632800.0],["1999-06-24",6.1147,6.1147,5.9832,5.9832,4458400.0],["1999-06-25",5.9593,6.049,5.78,5.78,6177600.0],["1999-06-28",5.8816,6.0729,5.8697,6.0311,8649600.0],["1999-06-29",6.055,6.1984,6.055,6.1805,5980800.0],["1999-06-30",6.1327,6.1327,5.9892,5.9892,6258400.0],["1999-07-01",6.037,6.037,5.7621,5.8219,8378400.0],["1999-07-02",5.8338,5.9294,5.8219,5.8876,6248000.0],["1999-07-06",5.9055,6.037,5.8697,5.9773,4978400.0],["1999-07-07",5.9892,5.9892,5.792,5.8159,3370400.0],["1999-07-08",5.792,5.9115,5.792,5.8398,2699200.0],["1999-07-09",5.8398,5.9055,5.774,5.792,4526400.0],["1999-07-12",5.7979,5.8338,5.517,5.5529,6177600.0],["1999-07-13",5.529,5.6724,5.4513,5.6007,6127200.0],["1999-07-14",5.6127,5.6127,5.2719,5.3497,11119200.0],["1999-07-15",5.4154,5.8637,5.4094,5.8278,11784000.0],["1999-07-16",5.78,5.8936,5.774,5.8517,6703200.0],["1999-07-19",5.8637,5.8876,5.6366,5.774,5641600.0],["1999-07-20",5.6545,6.0849,5.6545,5.9892,10695200.0],["1999-07-21",5.9952,6.0968,5.7501,5.8996,6060800.0],["1999-07-22",5.8936,6.037,5.8936,5.9773,5049600.0],["1999-07-23",5.9892,6.0729,5.9175,5.9534,2715200.0],["1999-07-26",5.9414,6.3777,5.9354,6.312,8563200.0],["1999-07-27",6.2761,6.2761,6.0789,6.0968,4441600.0],["1999-07-28",6.1147,6.2164,6.0729,6.1267,3488800.0],["1999-07-29",6.1207,6.1685,5.8697,5.9474,3361600.0],["1999-07-30",5.9653,6.043,5.8338,5.8338,3604000.0],["1999-08-02",5.8338,6.055,5.8338,5.9175,3470400.0],["1999-08-03",5.7382,5.7382,5.4632,5.4811,15193600.0],["1999-08-04",5.4572,5.4991,5.2839,5.3138,15730400.0],["1999-08-05",5.6425,6.049,5.529,6.0191,13562400.0],["1999-08-06",6.0012,6.037,5.8338,5.9175,7784000.0],["1999-08-09",5.9175,5.9175,5.6904,5.774,4688000.0],["1999-08-10",5.7681,5.7681,5.4154,5.529,9110400.0],["1999-08-11",5.529,5.6186,5.4154,5.4991,8080000.0],["1999-08-12",5.511,5.8577,5.511,5.774,8764000.0],["1999-08-13",5.8338,6.0609,5.78,6.0191,5465600.0],["1999-08-16",6.0191,6.0968,6.0012,6.037,7536800.0],["1999-08-17",6.0251,6.1088,6.0191,6.0729,7013600.0],["1999-08-18",6.0729,6.1327,6.0012,6.0729,4425600.0],["1999-08-19",6.049,6.049,5.9294,5.9892,5149600.0],["1999-08-20",5.9952,6.0072,5.9115,5.9773,5345600.0],["1999-08-23",5.9773,6.0849,5.9773,6.037,4031200.0],["1999-08-24",6.0131,6.037,5.8996,5.8996,2384000.0],["1999-08-25",5.9235,6.049,5.9115,5.9773,6424000.0],["1999-08-26",6.0012,6.0012,5.9055,5.9115,2348000.0],["1999-08-27",5.9055,5.9952,5.9055,5.9175,2753600.0],["1999-08-30",5.8936,5.9294,5.7262,5.7441,3537600.0],["1999-08-31",5.7322,5.8757,5.7322,5.8159,3931200.0],["1999-09-01",5.9115,6.0729,5.8757,6.0311,5355200.0],["1999-09-02",6.0251,6.0311,5.9354,6.0131,4471200.0],["1999-09-03",6.049,6.1386,6.049,6.1147,6020000.0],["1999-09-07",6.049,6.1327,6.0251,6.1207,2349600.0],["1999-09-08",6.1207,6.1566,6.037,6.0729,4163200.0],["1999-09-09",6.0131,6.0251,5.8159,5.9235,5456800.0],["1999-09-10",5.9414,5.9892,5.7382,5.7501,5199200.0],["1999-09-13",5.8338,5.8458,5.7681,5.8039,6579200.0],["1999-09-14",5.7979,5.9474,5.7979,5.8936,14480800.0],["1999-09-15",5.9892,6.049,5.8697,5.9055,5549600.0],["1999-09-16",5.9713,6.0251,5.8577,5.8996,9317600.0],["1999-09-17",5.9294,5.9653,5.8039,5.8278,8267200.0],["1999-09-20",5.78,5.8039,5.4632,5.5469,13934400.0],["1999-09-21",5.5469,5.5648,5.3018,5.5589,8744800.0],["1999-09-22",5.5589,5.7621,5.5529,5.7382,9200800.0],["1999-09-23",5.7382,5.9474,5.7382,5.8219,6416800.0],["1999-09-24",5.7979,5.8159,5.5349,5.5947,4525600.0],["1999-09-27",5.5947,5.7501,5.5947,5.6844,5522400.0],["1999-09-28",5.6545,5.8517,5.5589,5.7561,10420800.0],["1999-09-29",5.78,5.9294,5.7501,5.786,7727200.0],["1999-09-30",5.7262,5.7262,4.5965,4.6563,44358400.0],["1999-10-01",4.6563,4.734,3.9868,4.3754,56380800.0],["1999-10-04",4.2558,4.2797,4.0048,4.0406,30089600.0],["1999-10-05",4.0167,4.1482,3.7657,4.1064,37184800.0],["1999-10-06",4.1124,4.2319,4.0167,4.1124,18813600.0],["1999-10-07",4.1602,4.2797,4.0167,4.0944,20707200.0],["1999-10-08",4.1183,4.1602,3.9988,4.0406,7894400.0],["1999-10-11",4.0884,4.1781,4.0825,4.1482,5782400.0],["1999-10-12",4.1721,4.1781,3.8972,3.933,9325600.0],["1999-10-13",3.8972,3.9091,3.7956,3.8374,12376800.0],["1999-10-14",3.8733,4.1303,3.8733,4.0645,9828800.0],["1999-10-15",4.0825,4.1841,3.9211,4.1303,8841600.0],["1999-10-18",4.1303,4.4471,4.0347,4.2259,10751200.0],["1999-10-19",4.2917,4.3574,4.1721,4.208,6476800.0],["1999-10-20",4.2379,4.4471,4.2379,4.4112,8013600.0],["1999-10-21",4.4351,4.6085,4.4232,4.6085,9898400.0],["1999-10-22",4.7579,4.8057,4.459,4.6443,11749600.0],["1999-10-25",4.6204,4.7579,4.6085,4.6802,5340800.0],["1999-10-26",4.6802,4.7878,4.6682,4.6862,7047200.0],["1999-10-27",4.7579,4.7758,4.7041,4.7101,5039200.0],["1999-10-28",4.7101,4.8296,4.7101,4.7758,9643200.0],["1999-10-29",4.734,5.1345,4.728,4.9432,6285600.0],["1999-11-01",5.0687,5.254,4.9731,4.991,9892000.0],["1999-11-02",5.248,5.3497,5.1404,5.2899,24812000.0],["1999-11-03",5.266,5.266,5.0209,5.0627,16022400.0],["1999-11-04",5.0448,5.1165,4.9193,4.9731,10320800.0],["1999-11-05",5.0209,5.0747,5.0149,5.0269,5796800.0],["1999-11-08",5.0448,5.2839,5.0269,5.254,10465600.0],["1999-11-09",5.254,5.254,5.0329,5.0986,6244000.0],["1999-11-10",5.0687,5.2002,5.0508,5.0867,6501600.0],["1999-11-11",5.0867,5.1464,4.997,5.0388,7606400.0],["1999-11-12",5.0149,5.1285,5.003,5.0926,4832800.0],["1999-11-15",5.0926,5.254,5.0926,5.2182,6517600.0],["1999-11-16",5.2361,5.3198,5.2301,5.266,7211200.0],["1999-11-17",5.2959,5.4692,5.266,5.3915,10895200.0],["1999-11-18",5.3556,5.5947,5.2899,5.5947,14350400.0],["1999-11-19",5.4991,5.511,5.2959,5.3257,6948000.0],["1999-11-22",5.3317,5.3616,5.2002,5.26,5176800.0],["1999-11-23",5.3556,5.4752,5.254,5.3257,5582400.0],["1999-11-24",5.1883,5.2122,5.0627,5.0627,6660000.0],["1999-11-26",5.0627,5.0627,4.9552,4.9552,2566400.0],["1999-11-29",4.9492,4.9492,4.8117,4.8117,6400000.0],["1999-11-30",4.8117,4.997,4.7579,4.9671,8896000.0],["1999-12-01",4.9133,5.1285,4.9133,5.0508,6919200.0],["1999-12-02",5.0269,5.26,5.0149,5.2182,5880800.0],["1999-12-03",5.2241,5.3915,5.1404,5.1703,6028800.0],["1999-12-06",5.1524,5.2062,5.0926,5.1703,3196800.0],["1999-12-07",5.1703,5.1763,4.9372,5.0149,5707200.0],["1999-12-08",4.997,5.0747,4.9552,5.0269,4776000.0],["1999-12-09",5.1165,5.1584,4.7997,4.8296,4570400.0],["1999-12-10",4.8416,4.9552,4.728,4.8715,5748000.0],["1999-12-13",4.8655,4.8894,4.6802,4.8057,4732800.0],["1999-12-14",4.8535,4.9791,4.8117,4.9731,5968800.0],["1999-12-15",4.9312,5.0568,4.8057,5.0568,4660000.0],["1999-12-16",4.9611,5.0388,4.9193,4.9253,9250400.0],["1999-12-17",4.9492,4.9791,4.8296,4.8535,8908800.0],["1999-12-20",4.8356,4.8356,4.6922,4.7459,7089600.0],["1999-12-21",4.722,4.7818,4.722,4.7459,3832000.0],["1999-12-22",4.74,4.9193,4.7161,4.8057,6478400.0],["1999-12-23",4.8715,4.9014,4.8416,4.873,4181600.0],["1999-12-27",4.8894,4.991,4.8834,4.9552,5304800.0],["1999-12-28",4.9432,4.9671,4.9193,4.9432,5236800.0],["1999-12-29",4.9312,5.003,4.9253,4.991,3588800.0],["1999-12-30",4.9731,5.1225,4.9671,5.0747,2928000.0],["1999-12-31",5.0687,5.1106,5.0627,5.0807,1234400.0],["2000-01-03",5.0807,5.1703,5.0627,5.1404,3431200.0],["2000-01-04",5.1046,5.1883,5.0627,5.0747,5997600.0],["2000-01-05",5.0807,5.1823,5.0329,5.0627,10562400.0],["2000-01-06",5.0687,5.3078,5.0568,5.248,15300000.0],["2000-01-07",5.4991,5.8816,5.4393,5.8637,16160800.0],["2000-01-10",5.9115,5.9175,5.7202,5.7621,9336000.0],["2000-01-11",5.6425,5.8637,5.6127,5.774,9988000.0],["2000-01-12",5.7262,5.8338,5.6904,5.7202,6378400.0],["2000-01-13",5.7501,5.9235,5.7202,5.8996,6981600.0],["2000-01-14",5.9294,6.0071,5.8816,5.8936,9292800.0],["2000-01-18",5.7621,5.8338,5.5708,5.6425,5514400.0],["2000-01-19",5.5947,5.78,5.5947,5.6904,7730400.0],["2000-01-20",5.6904,5.8338,5.5947,5.8338,8457600.0],["2000-01-21",5.8338,5.8338,5.523,5.5828,12880800.0],["2000-01-24",5.4871,5.5529,5.2182,5.2779,9503200.0],["2000-01-25",5.3078,5.3736,5.2182,5.2779,8416000.0],["2000-01-26",5.2122,5.3855,5.2122,5.266,8797600.0],["2000-01-27",5.266,5.2899,5.1524,5.1823,9053600.0],["2000-01-28",4.997,5.2241,4.997,5.0329,12754400.0],["2000-01-31",5.0329,5.2839,5.0269,5.0687,4790400.0],["2000-02-01",5.1165,5.3018,5.0807,5.2062,3984000.0],["2000-02-02",5.248,5.4034,5.248,5.3437,6660000.0],["2000-02-03",5.2959,5.3556,5.266,5.2959,13720800.0],["2000-02-04",5.3198,5.4333,5.3198,5.4274,7199200.0],["2000-02-07",5.3556,5.5947,5.3377,5.5648,11616800.0],["2000-02-08",5.3556,5.4632,5.3317,5.3556,8325600.0],["2000-02-09",5.4034,5.4214,5.1404,5.1584,7526400.0],["2000-02-10",5.5349,5.78,5.4572,5.5349,20888000.0],["2000-02-11",5.4632,5.6545,5.3437,5.3556,18896000.0],["2000-02-14",5.4154,5.4991,5.3915,5.4393,7276000.0],["2000-02-15",5.5828,5.8756,5.5708,5.6784,16885600.0],["2000-02-16",5.7083,5.9773,5.6724,5.8637,16412800.0],["2000-02-17",5.9294,6.1865,5.9175,6.0131,12419200.0],["2000-02-18",5.9414,5.9773,5.4752,5.5349,15170400.0],["2000-02-22",5.5469,5.7023,5.517,5.6246,5828800.0],["2000-02-23",5.5708,5.5947,5.4393,5.4752,9806400.0],["2000-02-24",5.4154,5.4274,4.9671,5.0329,13012000.0],["2000-02-25",5.0329,5.0568,4.8356,4.9014,9658400.0],["2000-02-28",4.8774,5.0149,4.8296,4.9193,8533600.0],["2000-02-29",4.8954,4.9671,4.8774,4.8894,7711200.0],["2000-03-01",4.8894,5.2959,4.7639,5.2241,12564800.0],["2000-03-02",5.2361,5.26,4.9731,5.0209,7538400.0],["2000-03-03",5.0149,5.2899,4.9791,5.2062,3794400.0],["2000-03-06",5.1942,5.1942,4.997,5.0209,4090400.0],["2000-03-07",4.9253,4.9372,4.6742,4.6862,8610400.0],["2000-03-08",4.6742,4.728,4.4351,4.5547,10363200.0],["2000-03-09",4.5547,4.7459,4.5069,4.6922,6700000.0],["2000-03-10",4.6862,4.8774,4.6443,4.8655,6710400.0],["2000-03-13",4.6862,4.8296,4.6862,4.7878,6282400.0],["2000-03-14",4.7699,4.8237,4.6922,4.7878,3949600.0],["2000-03-15",4.7519,4.9492,4.734,4.9193,12876000.0],["2000-03-16",4.8416,5.0866,4.7579,4.985,11164000.0],["2000-03-17",5.0687,5.1644,4.8954,4.9372,9671200.0],["2000-03-20",4.9611,5.1046,4.9432,5.0687,5468800.0],["2000-03-21",5.0687,5.2002,5.0687,5.1644,4168800.0],["2000-03-22",5.1404,5.254,4.9731,5.0627,5897600.0],["2000-03-23",5.0209,5.2241,4.997,5.2241,6003200.0],["2000-03-24",5.2181,5.5051,5.2062,5.4931,8687200.0],["2000-03-27",5.4333,5.4393,5.2959,5.3317,4664800.0],["2000-03-28",5.26,5.3736,5.254,5.2959,3800800.0],["2000-03-29",5.3018,5.3496,5.2122,5.3257,3594400.0],["2000-03-30",5.3226,5.5379,5.3166,5.4781,5237600.0],["2000-03-31",5.4781,5.7114,5.4004,5.7054,7032800.0],["2000-04-03",5.6815,5.9805,5.6755,5.9386,7430400.0],["2000-04-04",5.9326,5.9326,5.526,5.813,8253600.0],["2000-04-05",5.7353,5.831,5.6516,5.7413,5006400.0],["2000-04-06",5.7353,5.9326,5.7054,5.9027,5516000.0],["2000-04-07",5.8908,5.9147,5.7652,5.9087,5463200.0],["2000-04-10",5.9924,6.1479,5.9865,6.1121,7511200.0],["2000-04-11",6.0283,6.2616,5.9386,6.2616,10399200.0],["2000-04-12",6.2197,6.5905,6.1958,6.4948,10133600.0],["2000-04-13",6.5247,6.5606,6.0582,6.3513,13784000.0],["2000-04-14",6.2915,6.2915,5.9207,6.118,5155200.0],["2000-04-17",6.0642,6.1778,5.9087,6.1001,5120800.0],["2000-04-18",6.0283,6.2376,5.9745,6.2077,4708000.0],["2000-04-19",6.0762,6.2915,6.0642,6.1898,5062400.0],["2000-04-20",6.0702,6.5367,6.0702,6.423,9542400.0],["2000-04-24",6.4589,6.6742,6.4529,6.6443,5580000.0],["2000-04-25",6.6383,6.6383,6.4589,6.5307,12896000.0],["2000-04-26",6.5546,6.6204,6.4111,6.441,8431200.0],["2000-04-27",6.4828,6.5546,6.3991,6.4171,7212800.0],["2000-04-28",6.5068,6.5068,6.3333,6.3812,5775200.0],["2000-05-01",6.3214,6.3632,6.1719,6.1778,6320800.0],["2000-05-02",6.2197,6.2317,5.9984,6.0283,12139200.0],["2000-05-03",5.9805,5.9924,5.7652,5.8609,15127200.0],["2000-05-04",6.1659,6.1659,5.9326,5.9745,17708000.0],["2000-05-05",6.0702,6.1121,6.0104,6.0343,11467200.0],["2000-05-08",6.0343,6.3393,5.9924,6.3154,8276000.0],["2000-05-09",6.2436,6.5307,6.2197,6.4948,8402400.0],["2000-05-10",6.5307,6.6981,6.4828,6.5427,10783200.0],["2000-05-11",6.6084,6.7579,6.5785,6.6204,12660000.0],["2000-05-12",6.7041,6.8596,6.6204,6.8297,12364000.0],["2000-05-15",6.8895,7.1766,6.8895,7.1407,13902400.0],["2000-05-16",7.4158,7.4158,7.1347,7.2364,12806400.0],["2000-05-17",7.1646,7.2483,7.1048,7.1407,8849600.0],["2000-05-18",7.1527,7.5175,7.1467,7.4158,13567200.0],["2000-05-19",7.356,7.4098,7.2364,7.3082,8583200.0],["2000-05-22",7.356,7.4218,7.1347,7.3022,7230400.0],["2000-05-23",7.2723,7.3381,7.1885,7.2184,6759200.0],["2000-05-24",7.3201,7.5832,7.3201,7.4517,19460000.0],["2000-05-25",7.4636,7.5414,7.3022,7.3261,22335200.0],["2000-05-26",7.2723,7.4218,7.1945,7.2603,6431200.0],["2000-05-30",7.3321,7.5055,7.2603,7.2663,7100800.0],["2000-05-31",7.2782,7.3201,7.1287,7.1347,7738400.0],["2000-06-01",7.1228,7.3739,7.0929,7.2723,9206400.0],["2000-06-02",7.2483,7.3022,7.1347,7.1646,7372800.0],["2000-06-05",7.1646,7.2962,7.1467,7.1706,5560800.0],["2000-06-06",7.1527,7.2364,6.9374,7.0211,8763200.0],["2000-06-07",7.0211,7.1467,6.9972,7.045,7371200.0],["2000-06-08",7.0749,7.1885,7.0629,7.0809,6693600.0],["2000-06-09",7.0929,7.4397,7.0929,7.362,4442400.0],["2000-06-12",7.362,7.6909,7.2723,7.6461,11328000.0],["2000-06-13",7.655,7.9421,7.655,7.7268,18617600.0],["2000-06-14",7.7268,7.972,7.6789,7.8464,8972000.0],["2000-06-15",7.8524,7.954,7.8464,7.8464,10037600.0],["2000-06-16",7.8344,7.8823,7.6789,7.7268,9452000.0],["2000-06-19",7.8045,7.8344,7.649,7.655,8903200.0],["2000-06-20",7.6789,7.8344,7.661,7.673,5228800.0],["2000-06-21",7.6431,7.7986,7.5952,7.7567,3891200.0],["2000-06-22",7.7328,7.9301,7.649,7.6909,8808800.0],["2000-06-23",7.7029,7.7387,7.6012,7.6431,5790400.0],["2000-06-26",7.655,7.7986,7.6311,7.6311,8347200.0],["2000-06-27",7.7029,7.7208,7.5833,7.673,8472000.0],["2000-06-28",7.6909,7.972,7.4517,7.8957,8736000.0],["2000-06-29",7.9421,8.5162,7.9062,8.2291,19946400.0],["2000-06-30",8.2291,8.4205,8.1933,8.2052,8524000.0],["2000-07-03",8.1753,8.4265,8.1634,8.4265,4158400.0],["2000-07-05",8.4504,8.6059,8.3727,8.5162,7004800.0],["2000-07-06",8.3488,8.7973,8.3308,8.7794,13102400.0],["2000-07-07",8.7076,8.7494,8.4803,8.588,12748000.0],["2000-07-10",8.5162,8.5342,8.2531,8.3607,6252800.0],["2000-07-11",8.3607,8.5401,8.3488,8.3906,8452000.0],["2000-07-12",8.3906,8.6418,8.3667,8.5401,13590400.0],["2000-07-13",8.4444,8.5282,8.1574,8.2052,9004000.0],["2000-07-14",8.2052,8.277,7.966,8.0856,11498400.0],["2000-07-17",8.0856,8.3787,8.0258,8.3189,8053600.0],["2000-07-18",7.9421,8.0677,7.8105,7.966,18284000.0],["2000-07-19",8.0856,8.1574,8.0138,8.0318,5704800.0],["2000-07-20",8.0378,8.1634,7.9062,8.1215,4423200.0],["2000-07-21",8.2172,8.2291,8.0497,8.1335,3734400.0],["2000-07-24",8.0856,8.1394,7.8285,7.8763,5619200.0],["2000-07-25",7.8763,7.8883,7.5354,7.5354,10554400.0],["2000-07-26",7.5354,7.649,7.4756,7.4816,11900800.0],["2000-07-27",7.4995,7.9062,7.4995,7.8344,11498400.0],["2000-07-28",7.8285,7.8883,7.7387,7.7687,4742400.0],["2000-07-31",7.8045,7.9899,7.7686,7.8285,5440000.0],["2000-08-01",7.7806,8.0438,7.7806,7.9839,3895200.0],["2000-08-02",7.8942,8.1095,7.8285,8.0019,9508800.0],["2000-08-03",7.9182,8.1335,7.8344,8.1275,12517600.0],["2000-08-04",8.1813,8.4205,8.1813,8.3906,9188000.0],["2000-08-07",8.4444,8.564,8.4145,8.4145,6219200.0],["2000-08-08",8.4684,8.4863,8.3129,8.3248,6905600.0],["2000-08-09",8.3248,8.4325,8.1813,8.4086,6224800.0],["2000-08-10",8.3966,8.4863,8.3069,8.4564,4545600.0],["2000-08-11",8.4086,8.8511,8.4086,8.8272,11681600.0],["2000-08-14",8.8511,9.0305,8.8511,8.9468,7801600.0],["2000-08-15",8.8631,8.9229,8.8093,8.9049,5898400.0],["2000-08-16",8.9348,8.9348,8.7674,8.8212,3748800.0],["2000-08-17",8.7734,9.0545,8.7734,8.881,4786400.0],["2000-08-18",8.887,8.887,8.6358,8.7435,8038400.0],["2000-08-21",8.7435,8.8451,8.7195,8.7853,4527200.0],["2000-08-22",8.7794,9.0066,8.7794,8.9468,4323200.0],["2000-08-23",8.9348,8.9408,8.6896,8.7435,5681600.0],["2000-08-24",8.7674,8.8332,8.7076,8.7315,4443200.0],["2000-08-25",8.7136,8.7315,8.5401,8.588,8910400.0],["2000-08-28",8.6119,8.6956,8.588,8.6119,4236000.0],["2000-08-29",8.6478,8.8093,8.6418,8.6837,4428000.0],["2000-08-30",8.6837,8.7076,8.6119,8.6717,4172800.0],["2000-08-31",8.6597,9.1741,8.6538,9.044,6971200.0],["2000-09-01",9.0903,9.1382,8.9348,8.9887,4242400.0],["2000-09-05",8.9946,9.0784,8.8451,9.0305,3391200.0],["2000-09-06",8.899,8.9707,8.8511,8.8511,6530400.0],["2000-09-07",8.8511,8.893,8.7674,8.7853,4832800.0],["2000-09-08",8.6478,8.7495,8.6478,8.6597,5390400.0],["2000-09-11",8.6597,8.9887,8.6597,8.9468,6009600.0],["2000-09-12",9.0425,9.2159,8.7315,8.7494,7288000.0],["2000-09-13",8.6657,8.8093,8.582,8.7554,8502400.0],["2000-09-14",8.9408,9.1501,8.9229,9.0425,7286400.0],["2000-09-15",9.0305,9.1501,8.7734,8.8691,7742400.0],["2000-09-18",8.8631,8.9348,8.7136,8.7255,7361600.0],["2000-09-19",8.8691,9.1621,8.8152,9.0246,7596800.0],["2000-09-20",8.9647,8.9946,8.7614,8.8332,5052800.0],["2000-09-21",8.9588,9.1083,8.9528,9.0365,5604800.0],["2000-09-22",9.0365,9.4013,8.9827,9.3595,15180800.0],["2000-09-25",9.3774,9.5927,9.2159,9.3116,6460800.0],["2000-09-26",9.186,9.3953,9.1501,9.3236,4830400.0],["2000-09-27",9.3654,9.497,9.3475,9.3774,9971200.0],["2000-09-28",9.4252,9.5628,9.3894,9.5149,10519200.0],["2000-09-29",9.5269,9.6764,9.4372,9.4492,8254400.0],["2000-10-02",9.4731,10.1668,9.3056,10.1369,10532800.0],["2000-10-03",10.0472,10.3283,9.9396,10.0771,8753600.0],["2000-10-04",9.9396,10.2147,9.7841,9.814,7397600.0],["2000-10-05",9.7661,10.1429,9.7422,10.0293,8195200.0],["2000-10-06",10.0353,10.0472,9.7721,9.8499,5328000.0],["2000-10-09",9.8499,9.9575,9.7721,9.8558,4176000.0],["2000-10-10",9.9156,10.2805,9.8977,10.1309,12500000.0],["2000-10-11",10.0113,10.2446,9.8977,10.0951,13369600.0],["2000-10-12",10.119,10.1907,9.6405,9.7123,10779200.0],["2000-10-13",9.7243,10.0113,9.7243,9.9396,6508000.0],["2000-10-16",10.0831,10.43,10.0831,10.424,15316000.0],["2000-10-17",10.717,10.717,10.1668,10.2206,11013600.0],["2000-10-18",10.1489,10.1549,10.0173,10.0293,18152000.0],["2000-10-19",10.0293,10.107,9.7901,10.0054,10554400.0],["2000-10-20",9.9635,10.125,9.9037,10.0771,8279200.0],["2000-10-23",10.0173,10.1429,9.9336,10.0054,4642400.0],["2000-10-24",10.0113,10.3283,10.0113,10.2027,8260000.0],["2000-10-25",10.0472,10.2984,9.8857,9.9994,18965600.0],["2000-10-26",10.0951,10.3761,10.0951,10.2805,13609600.0],["2000-10-27",10.4539,10.6453,10.3821,10.4958,13244000.0],["2000-10-30",10.6692,11.1955,10.5974,11.0998,16620000.0],["2000-10-31",10.9682,11.016,10.412,10.4658,14316800.0],["2000-11-01",10.4718,10.4778,10.0353,10.1549,15431200.0],["2000-11-02",10.2984,10.3343,9.9754,9.9754,9264800.0],["2000-11-03",10.0592,10.2984,10.0353,10.1549,9104000.0],["2000-11-06",10.2386,10.4778,10.1788,10.4359,16323200.0],["2000-11-07",10.4359,10.4419,10.2266,10.406,11733600.0],["2000-11-08",10.5257,10.8127,10.4957,10.5735,7455200.0],["2000-11-09",10.5017,10.8905,10.4838,10.8725,16479200.0],["2000-11-10",10.8127,10.9562,10.7888,10.8127,7906400.0],["2000-11-13",10.8606,10.8606,10.3702,10.5197,12493600.0],["2000-11-14",10.5914,10.9921,10.4599,10.8426,11344000.0],["2000-11-15",11.0041,11.1117,10.9144,10.9981,15515200.0],["2000-11-16",11.0519,11.2852,11.0041,11.028,9970400.0],["2000-11-17",11.0041,11.2792,10.9682,11.046,10740000.0],["2000-11-20",10.9084,11.1596,10.8426,11.0041,18385600.0],["2000-11-21",11.0041,11.1297,10.9622,11.028,8228000.0],["2000-11-22",10.9443,10.9503,10.5615,10.7828,14561600.0],["2000-11-24",10.8486,11.1357,10.7888,11.0101,4035200.0],["2000-11-27",10.9503,11.1357,10.6991,11.028,13892800.0],["2000-11-28",11.1835,11.4347,11.0759,11.1357,11324000.0],["2000-11-29",11.0519,11.351,11.022,11.3151,8297600.0],["2000-11-30",11.345,11.5244,11.1835,11.2254,11784000.0],["2000-12-01",11.2134,11.2792,11.0101,11.0998,9815200.0],["2000-12-04",11.1357,11.3868,11.0041,11.1835,6685600.0],["2000-12-05",11.2792,11.632,11.2433,11.327,7825600.0],["2000-12-06",11.3031,11.5722,11.1715,11.2672,10204800.0],["2000-12-07",11.3151,11.4706,10.9921,11.1715,6588000.0],["2000-12-08",11.339,11.5304,11.2433,11.4108,7756800.0],["2000-12-11",11.4108,11.638,11.4108,11.5244,8472800.0],["2000-12-12",11.4108,11.4108,11.2672,11.3211,6848000.0],["2000-12-13",11.5722,11.5782,11.2373,11.3031,9902400.0],["2000-12-14",11.1476,11.2732,10.8905,11.034,10673600.0],["2000-12-15",11.2433,11.4048,11.1955,11.2433,18532800.0],["2000-12-18",11.2194,11.7217,11.1117,11.5663,8542400.0],["2000-12-19",11.339,11.4287,11.04,11.2014,11905600.0],["2000-12-20",10.9562,11.5244,10.9443,11.2792,11152800.0],["2000-12-21",11.4586,11.5543,11.327,11.5483,7305600.0],["2000-12-22",11.5902,11.656,11.3031,11.4347,6125600.0],["2000-12-26",11.4347,11.7696,11.2912,11.7217,4935600.0],["2000-12-27",11.6978,11.7696,11.3151,11.65,5977600.0],["2000-12-28",11.6739,11.9849,11.5065,11.961,5698800.0],["2000-12-29",12.1045,12.1404,11.7337,11.7457,3029200.0],["2001-01-02",11.7696,11.9012,11.1237,11.2792,4878000.0],["2001-01-03",11.4706,11.6021,10.9084,10.9443,7880400.0],["2001-01-04",10.9562,11.1715,10.107,10.1788,25899600.0],["2001-01-05",10.3702,10.5735,10.2506,10.3223,8884800.0],["2001-01-08",10.2864,10.6094,10.2147,10.2864,6092000.0],["2001-01-09",10.406,10.5735,10.2266,10.3941,5587200.0],["2001-01-10",10.3941,10.9443,10.3941,10.8127,7573200.0],["2001-01-11",10.6213,10.7768,10.406,10.5974,8792800.0],["2001-01-12",10.5137,10.6333,10.2864,10.3702,6419200.0],["2001-01-16",10.3702,10.6094,10.1907,10.2745,8226800.0],["2001-01-17",10.3104,10.406,9.9515,10.0831,11669600.0],["2001-01-18",10.0831,10.1788,9.8319,9.9994,10007200.0],["2001-01-19",9.9994,10.0951,9.6645,9.8678,13198000.0],["2001-01-22",10.1429,10.6811,10.0951,10.5855,10538000.0],["2001-01-23",10.5855,11.2433,10.5855,11.1955,10196800.0],["2001-01-24",11.0759,11.4706,10.9443,11.4227,5084800.0],["2001-01-25",11.4227,11.6141,11.351,11.5782,8775200.0],["2001-01-26",11.4825,11.6739,11.351,11.4466,4901600.0],["2001-01-29",11.4462,11.4462,11.2184,11.2452,4058800.0],["2001-01-30",11.0672,11.096,10.8395,10.9237,8954000.0],["2001-01-31",10.8606,10.8606,10.5103,10.7955,7565600.0],["2001-02-01",10.8701,11.0806,10.6979,10.8586,8748000.0],["2001-02-02",11.4634,11.8787,11.4538,11.693,18066800.0],["2001-02-05",11.672,11.9686,11.6088,11.9437,9640000.0],["2001-02-06",12.0279,12.0528,11.6548,11.6548,9046400.0],["2001-02-07",11.8461,12.3169,11.8385,11.8404,9883200.0],["2001-02-08",11.8557,11.8653,11.5897,11.6548,8996800.0],["2001-02-09",11.3677,11.4538,11.1476,11.205,9462800.0],["2001-02-12",11.3581,11.5763,11.1055,11.3141,10798000.0],["2001-02-13",11.6261,11.6261,11.2012,11.2127,6012400.0],["2001-02-14",11.4634,11.4959,10.8874,10.9084,7660000.0],["2001-02-15",11.1476,11.2529,10.763,10.7649,11206400.0],["2001-02-16",10.7649,11.0615,10.7649,10.8912,7935200.0],["2001-02-20",11.1668,11.1955,10.5735,10.8318,7041200.0],["2001-02-21",11.0041,11.0271,10.6998,10.8089,7615200.0],["2001-02-22",10.8893,10.8988,10.3362,10.5371,8439600.0],["2001-02-23",10.5448,10.5448,10.1372,10.3974,7837600.0],["2001-02-26",10.5792,10.9084,10.4682,10.7534,7338400.0],["2001-02-27",10.9658,11.2146,10.8529,10.9869,8135200.0],["2001-02-28",11.0998,11.3849,11.0902,11.3352,7023200.0],["2001-03-01",11.4825,11.5782,11.0098,11.2892,10278400.0],["2001-03-02",11.3581,11.672,11.272,11.6337,6264400.0],["2001-03-05",11.6337,11.6337,11.2529,11.4825,6898800.0],["2001-03-06",11.5208,11.6069,11.3486,11.5801,6894000.0],["2001-03-07",11.5782,11.6739,11.5112,11.5782,6291600.0],["2001-03-08",11.5686,11.8615,11.5572,11.7696,5147600.0],["2001-03-09",11.8174,11.8653,11.6203,11.672,5487200.0],["2001-03-12",11.5208,11.5974,11.3103,11.4175,5508400.0],["2001-03-13",11.4347,11.4787,11.1208,11.272,9993200.0],["2001-03-14",11.1955,11.3868,11.0711,11.1189,6459600.0],["2001-03-15",11.1189,11.2529,11.0328,11.0826,5696400.0],["2001-03-16",11.0711,11.073,10.65,10.6826,10479200.0],["2001-03-19",10.7457,10.9658,10.5639,10.8606,7978400.0],["2001-03-20",10.851,11.1208,10.7744,10.8606,5508400.0],["2001-03-21",10.6692,10.784,10.3726,10.3917,12255200.0],["2001-03-22",10.43,10.4682,9.674,10.0855,17008000.0],["2001-03-23",10.2348,10.5678,10.1372,10.43,8599600.0],["2001-03-26",10.4778,10.9754,10.4778,10.7362,5816000.0],["2001-03-27",10.784,10.8606,10.7457,10.7821,9350000.0],["2001-03-28",10.7649,11.0003,10.6883,10.7362,10938800.0],["2001-03-29",10.8185,11.1038,10.7994,11.0655,6665200.0],["2001-03-30",11.2015,11.4312,11.1364,11.347,11462400.0],["2001-04-02",11.347,11.4887,11.1478,11.2015,7739600.0],["2001-04-03",11.2972,11.4504,11.1057,11.1498,9202000.0],["2001-04-04",11.1632,11.5806,11.0866,11.4619,8889200.0],["2001-04-05",11.6591,11.6802,11.46,11.4887,15155600.0],["2001-04-06",11.4887,11.527,11.1498,11.2857,7660800.0],["2001-04-09",11.3929,11.4791,11.3259,11.4466,6402800.0],["2001-04-10",11.01,11.4408,10.8185,11.3259,21452800.0],["2001-04-11",11.2034,11.3355,10.9717,11.0713,10278400.0],["2001-04-12",11.0712,11.3546,11.0578,11.1881,6153200.0],["2001-04-16",11.3336,11.4772,11.0272,11.1498,6614000.0],["2001-04-17",11.1249,11.5021,11.1019,11.3049,8026800.0],["2001-04-18",11.3068,11.6208,11.278,11.6189,12273200.0],["2001-04-19",11.6189,11.6782,11.4906,11.5653,7152800.0],["2001-04-20",11.527,11.594,11.4408,11.5289,6340000.0],["2001-04-23",11.6284,11.8716,11.4121,11.4389,7620800.0],["2001-04-24",11.4944,11.6667,11.4887,11.6342,4900400.0],["2001-04-25",11.6342,12.1397,11.5365,12.0631,7560000.0],["2001-04-26",12.178,12.4939,12.0688,12.4212,10723200.0],["2001-04-27",12.6854,12.9056,12.3714,12.4882,12341200.0],["2001-04-30",12.5418,12.7141,12.3982,12.538,7725200.0],["2001-05-01",12.3599,12.695,12.3599,12.6682,7168400.0],["2001-05-02",12.4461,12.448,12.1014,12.1014,21074800.0],["2001-05-03",11.8716,12.1033,11.7721,11.795,15918000.0],["2001-05-04",11.6629,11.7606,11.4504,11.7089,14088400.0],["2001-05-07",11.6802,11.705,11.5346,11.6419,6767600.0],["2001-05-08",11.6036,11.6036,11.2091,11.3183,10938400.0],["2001-05-09",11.2685,11.5557,11.2129,11.3355,11662000.0],["2001-05-10",11.3355,11.3834,10.9621,10.9947,14080800.0],["2001-05-11",11.2206,11.2915,10.9793,11.1919,6279600.0],["2001-05-14",11.3068,11.4312,11.2015,11.3259,4814000.0],["2001-05-15",11.3259,11.527,11.2589,11.3508,6251200.0],["2001-05-16",11.2015,11.728,11.1823,11.6361,5676800.0],["2001-05-17",11.3546,11.3738,11.01,11.1766,13045200.0],["2001-05-18",11.0291,11.1632,10.7323,10.8606,14292000.0],["2001-05-21",10.7151,10.9238,10.5332,10.6232,14784000.0],["2001-05-22",10.627,10.6557,10.2441,10.3973,22848400.0],["2001-05-23",10.0526,10.2728,10.0526,10.1541,27742800.0],["2001-05-24",10.1675,10.6232,10.1292,10.5887,21636000.0],["2001-05-25",10.359,10.5696,10.359,10.426,10410000.0],["2001-05-29",10.56,10.5657,10.1675,10.3015,9436800.0],["2001-05-30",10.3494,10.7017,10.3111,10.5734,13345200.0],["2001-05-31",10.8185,11.0942,10.694,11.01,14947200.0],["2001-06-01",10.9621,10.9679,10.7017,10.8568,9252800.0],["2001-06-04",10.8568,10.9621,10.717,10.8683,6000400.0],["2001-06-05",10.8664,11.0081,10.7649,10.9372,8168800.0],["2001-06-06",10.9621,11.2742,10.8798,11.1823,9837200.0],["2001-06-07",11.1823,11.2972,10.9238,11.0636,5886400.0],["2001-06-08",11.0655,11.2206,10.9966,11.1498,4761200.0],["2001-06-11",11.144,11.144,10.7706,10.8587,7986400.0],["2001-06-12",10.8587,10.9525,10.627,10.8759,7834400.0],["2001-06-13",10.9717,11.1,10.8836,11.0291,5786800.0],["2001-06-14",11.1191,11.2398,11.01,11.1402,8593200.0],["2001-06-15",10.9717,11.0387,10.874,10.941,8583600.0],["2001-06-18",10.9525,11.2206,10.9181,11.1823,7112400.0],["2001-06-19",11.3738,11.3738,11.0119,11.1115,4019200.0],["2001-06-20",11.1306,11.4121,11.0291,11.2589,5333600.0],["2001-06-21",11.3738,11.7089,11.3508,11.5959,8900800.0],["2001-06-22",11.4312,11.7893,11.4121,11.7127,7057200.0],["2001-06-25",11.8142,11.9655,11.795,11.9272,7188400.0],["2001-06-26",11.7587,11.9023,11.7587,11.8238,5282000.0],["2001-06-27",11.795,12.1569,11.7931,12.044,7210000.0],["2001-06-28",11.9903,12.0976,11.8831,11.9769,8438800.0],["2001-06-29",11.9769,12.0516,11.7453,11.8238,10572800.0],["2001-07-02",11.8678,12.0478,11.728,11.9597,6340400.0],["2001-07-03",11.9578,11.9961,11.8812,11.9252,5186000.0],["2001-07-05",11.6802,11.9004,11.6802,11.8544,8037600.0],["2001-07-06",11.8563,11.8889,11.7759,11.8563,9109600.0],["2001-07-09",11.9865,12.2163,11.9099,12.1588,11081600.0],["2001-07-10",12.044,12.178,11.9693,12.044,4155600.0],["2001-07-11",12.0612,12.2488,12.0286,12.155,5451200.0],["2001-07-12",12.0823,12.4786,11.975,12.4595,6953600.0],["2001-07-13",12.4461,12.6356,12.4231,12.5973,7370000.0],["2001-07-16",12.5878,12.5878,12.2163,12.3886,10996400.0],["2001-07-17",12.4614,12.6375,12.4001,12.6337,6964400.0],["2001-07-18",12.6375,12.8156,12.561,12.7065,4762000.0],["2001-07-19",12.8194,12.9075,12.6797,12.7582,5118000.0],["2001-07-20",12.7007,12.8482,12.4729,12.6031,4970000.0],["2001-07-23",12.7333,12.8769,12.5303,12.5897,3278000.0],["2001-07-24",12.5418,12.6375,12.3216,12.448,3979200.0],["2001-07-25",12.2546,12.4365,12.1206,12.3427,5373200.0],["2001-07-26",12.3427,12.5648,12.3025,12.448,3200800.0],["2001-07-27",12.5418,12.6854,12.1933,12.4461,7972800.0],["2001-07-30",12.492,12.9745,12.4863,12.7429,9415600.0],["2001-07-31",12.7907,13.0205,12.6816,12.9094,5433600.0],["2001-08-01",12.6375,12.9248,12.379,12.4461,13364400.0],["2001-08-02",12.5992,12.7084,12.0746,12.245,10416400.0],["2001-08-03",12.3982,12.3982,12.065,12.3101,3914800.0],["2001-08-06",12.2546,12.3005,12.1263,12.1627,2504800.0],["2001-08-07",12.2354,12.3484,12.178,12.3273,3202800.0],["2001-08-08",12.3273,12.425,12.1493,12.1914,3197600.0],["2001-08-09",12.1435,12.312,12.0152,12.1856,4291600.0],["2001-08-10",12.1684,12.3905,12.1588,12.3273,2673200.0],["2001-08-13",12.4212,12.582,12.3714,12.4978,3058800.0],["2001-08-14",12.5169,12.628,12.4212,12.5418,2083600.0],["2001-08-15",12.5035,12.628,12.4978,12.5227,3250400.0],["2001-08-16",12.5227,12.7563,12.4844,12.7141,3902400.0],["2001-08-17",12.5992,12.7735,12.4671,12.5648,3858000.0],["2001-08-20",12.5648,12.7294,12.4844,12.6548,2973600.0],["2001-08-21",12.7026,12.875,12.6873,12.7792,3092400.0],["2001-08-22",12.7333,12.942,12.6969,12.9018,6982400.0],["2001-08-23",12.9707,13.1641,12.9286,13.1641,8267200.0],["2001-08-24",13.2598,13.2694,13.0224,13.0416,5888000.0],["2001-08-27",13.0416,13.2675,13.0416,13.1162,3996000.0],["2001-08-28",13.2081,13.302,13.0779,13.1986,5410400.0],["2001-08-29",13.2981,13.3173,13.1813,13.2598,7060800.0],["2001-08-30",13.302,13.4034,13.1028,13.1603,15083600.0],["2001-08-31",13.1603,13.1928,12.8922,13.032,7135600.0],["2001-09-04",13.032,13.0971,12.9784,13.0186,7621600.0],["2001-09-05",13.0014,13.212,13.0014,13.0779,7783600.0],["2001-09-06",13.0799,13.0799,12.8003,12.8022,11350400.0],["2001-09-07",12.6375,12.695,12.379,12.5035,9340000.0],["2001-09-10",12.5227,12.7601,12.5035,12.7141,6265600.0],["2001-09-17",12.6375,12.6375,12.2603,12.3522,7342800.0],["2001-09-18",12.3599,12.3599,11.9444,11.9674,10604400.0],["2001-09-19",12.1493,12.2163,11.661,11.8238,11763200.0],["2001-09-20",11.8238,11.9655,11.7376,11.7587,11702000.0],["2001-09-21",11.4121,11.5844,11.2589,11.4791,9954400.0],["2001-09-24",11.8697,11.8716,11.6629,11.7969,10732000.0],["2001-09-25",11.8716,12.1971,11.8525,12.0612,13761600.0],["2001-09-26",12.1569,12.5897,11.9769,12.561,10426400.0],["2001-09-27",12.7314,12.8673,12.5992,12.6356,14284000.0],["2001-09-28",12.695,12.8194,12.5035,12.7333,13672800.0],["2001-10-01",12.7371,12.9477,12.695,12.8099,10371200.0],["2001-10-02",12.8099,12.8788,12.6663,12.8788,6199600.0],["2001-10-03",12.9267,13.0894,12.7811,12.8788,10845600.0],["2001-10-04",12.9056,13.1354,12.7907,13.0396,9160400.0],["2001-10-05",13.0875,13.2579,12.9535,13.1392,4912400.0],["2001-10-08",13.0301,13.1392,12.9075,13.0396,4842800.0],["2001-10-09",13.0396,13.0933,12.8788,13.0358,5490000.0],["2001-10-10",13.0358,13.2579,13.0071,13.1967,5781200.0],["2001-10-11",13.2445,13.3537,12.8922,12.9592,10624400.0],["2001-10-12",12.9726,12.9726,12.6203,12.8463,7058800.0],["2001-10-15",12.6548,13.0933,12.6548,13.0626,5676400.0],["2001-10-16",13.212,13.2694,13.0779,13.1354,5624400.0],["2001-10-17",13.1526,13.2024,12.8348,13.0301,8776400.0],["2001-10-18",13.1584,13.1737,12.8003,12.9841,8037200.0],["2001-10-19",12.9382,13.1105,12.8865,12.9458,4982400.0],["2001-10-22",12.9458,13.3058,12.9362,13.1833,5991200.0],["2001-10-23",13.2694,13.2732,12.9937,13.0224,5245600.0],["2001-10-24",13.0396,13.0396,12.6375,12.6375,12027200.0],["2001-10-25",12.7295,12.9248,12.561,12.7333,13698400.0],["2001-10-26",12.6375,13.1737,12.6184,12.9075,11688000.0],["2001-10-29",13.0128,13.1162,12.8367,12.8826,4933600.0],["2001-10-30",13.0684,13.1067,12.7333,12.7965,4770000.0],["2001-10-31",12.8443,12.8577,12.5437,12.5897,6725200.0],["2001-11-01",12.7237,12.7237,12.3695,12.4882,12727200.0],["2001-11-02",12.5801,12.762,12.4882,12.5514,7049600.0],["2001-11-05",12.6356,12.7773,12.5973,12.6586,4936000.0],["2001-11-06",12.7716,13.1392,12.5801,12.7792,10031200.0],["2001-11-07",12.9726,12.9822,12.4173,12.6184,7729600.0],["2001-11-08",12.6375,12.6375,12.2144,12.291,12485200.0],["2001-11-09",12.3312,12.3331,12.0631,12.1646,7875600.0],["2001-11-12",12.2354,12.3848,11.952,12.335,5857600.0],["2001-11-13",12.335,12.515,12.312,12.4365,4131600.0],["2001-11-14",12.4652,12.5629,12.2852,12.4537,3448000.0],["2001-11-15",12.4537,12.6701,12.4499,12.4748,2955200.0],["2001-11-16",12.5801,12.6146,12.4901,12.5303,3953600.0],["2001-11-19",12.695,12.9171,12.5303,12.9056,9357200.0],["2001-11-20",12.9056,13.5662,12.9056,13.5451,17129600.0],["2001-11-21",13.5451,13.7481,13.4226,13.57,8177200.0],["2001-11-23",13.57,13.6696,13.4992,13.6371,1906800.0],["2001-11-26",13.4322,13.6907,13.3364,13.6811,10623600.0],["2001-11-27",13.549,13.6294,13.4992,13.6217,6812800.0],["2001-11-28",13.6217,13.8247,13.5547,13.729,6678000.0],["2001-11-29",13.6907,13.7481,13.5202,13.6524,3621600.0],["2001-11-30",13.6524,13.6868,13.5279,13.6811,4274800.0],["2001-12-03",13.5049,13.7002,13.4762,13.6581,4538400.0],["2001-12-04",13.6428,13.6696,13.5088,13.6505,4272400.0],["2001-12-05",13.7577,13.8592,13.5107,13.7788,6498000.0],["2001-12-06",13.7864,13.8764,13.6562,13.8228,5562000.0],["2001-12-07",13.8247,13.8822,13.7462,13.8132,7320800.0],["2001-12-10",13.7673,13.7979,13.6064,13.6945,4570400.0],["2001-12-11",13.9396,13.9396,13.6428,13.7366,12632800.0],["2001-12-12",13.5471,13.549,12.9841,13.346,11105200.0],["2001-12-13",13.3077,13.4915,13.2388,13.4035,5158400.0],["2001-12-14",13.346,13.6045,13.143,13.5873,6288800.0],["2001-12-17",13.4418,13.6811,13.4054,13.5854,6554400.0],["2001-12-18",13.5566,13.6773,13.4647,13.5949,7292400.0],["2001-12-19",13.6907,13.7079,13.2024,13.2924,14377200.0],["2001-12-20",13.4035,13.4035,13.212,13.2618,8088400.0],["2001-12-21",13.2598,13.3345,13.0358,13.2847,11612400.0],["2001-12-24",13.3077,13.5432,13.2847,13.4532,3302000.0],["2001-12-26",13.5451,13.5547,13.4111,13.4494,3177600.0],["2001-12-27",13.4513,13.526,13.3479,13.5088,2908400.0],["2001-12-28",13.5088,13.6045,13.48,13.5566,3930800.0],["2001-12-31",13.6007,13.7749,13.5145,13.5509,4166400.0],["2002-01-02",13.4034,13.5356,13.2407,13.4839,4607200.0],["2002-01-03",13.3479,13.459,13.2503,13.3326,5070000.0],["2002-01-04",13.3575,13.4858,13.3173,13.4035,2894800.0],["2002-01-07",13.4417,13.4934,13.1354,13.3173,3896800.0],["2002-01-08",13.279,13.2981,13.1201,13.2809,5042000.0],["2002-01-09",13.2598,13.4571,13.2522,13.3192,6437600.0],["2002-01-10",13.2637,13.5662,13.2637,13.5183,5205200.0],["2002-01-11",13.5279,13.7922,13.4456,13.7385,5914800.0],["2002-01-14",13.7405,14.0238,13.7405,13.8822,7298800.0],["2002-01-15",13.9013,13.9204,13.7673,13.9109,5045600.0],["2002-01-16",13.9932,14.1521,13.9243,13.9779,7812000.0],["2002-01-17",13.9396,13.9779,13.7864,13.8515,5668000.0],["2002-01-18",13.8496,14.0621,13.8056,13.8975,5612000.0],["2002-01-22",13.8534,14.0162,13.8151,13.8917,5226800.0],["2002-01-23",13.9587,13.9779,13.7405,13.863,5626400.0],["2002-01-24",13.9779,14.2632,13.9779,14.2326,17440400.0],["2002-01-25",14.1885,14.3225,14.0736,14.2077,8096000.0],["2002-01-28",14.1809,14.2077,14.0066,14.1694,4985200.0],["2002-01-29",14.1694,14.2574,13.9396,13.9683,11738800.0],["2002-01-30",13.9683,13.9702,13.75,13.8822,6111200.0],["2002-01-31",14.0526,14.2383,13.93,14.2364,8150000.0],["2002-02-01",14.2383,14.3608,14.2115,14.3551,5052800.0],["2002-02-04",14.2651,14.3589,14.1023,14.1502,3544800.0],["2002-02-05",14.1502,14.4834,14.1502,14.3608,9528800.0],["2002-02-06",14.3532,14.4604,14.1789,14.2843,4558400.0],["2002-02-07",14.2842,14.403,14.2345,14.38,5109200.0],["2002-02-08",14.38,14.3972,14.133,14.2517,4526400.0],["2002-02-11",14.246,14.3302,14.087,14.246,5208400.0],["2002-02-12",14.3225,14.5044,14.3034,14.4681,6916400.0],["2002-02-13",14.4681,14.47,14.2651,14.3991,4550400.0],["2002-02-14",14.4585,14.5025,14.1981,14.2708,6866400.0],["2002-02-15",14.2651,14.2651,14.087,14.2287,5624800.0],["2002-02-19",14.1713,14.244,14.1023,14.133,2720800.0],["2002-02-20",14.0392,14.246,13.863,14.1464,7030800.0],["2002-02-21",14.1311,14.3647,14.1023,14.3455,7390800.0],["2002-02-22",14.3991,14.3991,14.2747,14.3091,6266800.0],["2002-02-25",14.3513,14.38,14.2211,14.2402,6018800.0],["2002-02-26",14.2421,14.2862,14.0736,14.1119,7226400.0],["2002-02-27",13.9587,14.1234,13.7481,13.9683,7901600.0],["2002-02-28",14.0449,14.1004,13.75,13.8802,8864000.0],["2002-03-01",13.9013,13.9473,13.6103,13.6428,8964000.0],["2002-03-04",13.5585,13.5949,12.9918,13.0454,18821600.0],["2002-03-05",13.0301,13.302,13.0243,13.1641,11461600.0],["2002-03-06",13.2503,13.5011,13.2503,13.4092,7760800.0],["2002-03-07",13.4054,13.5375,13.2733,13.5183,9818000.0],["2002-03-08",13.6715,13.729,13.6103,13.6849,7263200.0],["2002-03-11",13.6849,14.02,13.6524,13.9932,7952800.0],["2002-03-12",13.9396,14.11,13.8649,14.043,7435600.0],["2002-03-13",14.0449,14.2211,14.0047,14.1023,6050000.0],["2002-03-14",14.0832,14.246,14.0143,14.246,6421600.0],["2002-03-15",14.2842,14.3379,14.2249,14.2747,8298400.0],["2002-03-18",14.2747,14.4145,14.1426,14.3474,5922400.0],["2002-03-19",14.3934,14.4336,14.2287,14.4202,5578400.0],["2002-03-20",14.4776,14.4949,14.3685,14.4183,3534400.0],["2002-03-21",14.3283,14.4719,14.3283,14.4259,4208800.0],["2002-03-22",14.4125,14.4547,14.2689,14.2996,4612800.0],["2002-03-25",14.1828,14.2996,14.1828,14.2364,4145200.0],["2002-03-26",14.2364,14.313,14.2172,14.2421,6843200.0],["2002-03-27",14.2134,14.5295,14.177,14.4433,6808800.0],["2002-03-28",14.5965,14.7114,14.4835,14.6386,7059600.0],["2002-04-01",14.5582,14.5869,14.3915,14.5371,2827600.0],["2002-04-02",14.6731,14.8647,14.6156,14.7536,6759200.0],["2002-04-03",14.7555,14.8072,14.5486,14.6827,5457200.0],["2002-04-04",14.6827,14.7938,14.6195,14.7191,4071200.0],["2002-04-05",14.7497,14.903,14.7306,14.834,5567600.0],["2002-04-08",14.721,14.9317,14.7057,14.7651,4983600.0],["2002-04-09",14.8743,14.8743,14.7574,14.8072,5236400.0],["2002-04-10",14.8455,14.9413,14.7976,14.9317,5315600.0],["2002-04-11",14.9413,15.0677,14.8666,15.0083,7431600.0],["2002-04-12",15.0103,15.0103,14.6157,14.7114,8284400.0],["2002-04-15",14.7497,14.7497,14.5103,14.654,7513600.0],["2002-04-16",14.7976,14.7976,14.5601,14.721,6786000.0],["2002-04-17",14.9317,15.3589,14.8359,15.242,15121200.0],["2002-04-18",15.401,16.2439,15.3627,16.1404,25330800.0],["2002-04-19",16.2247,16.4776,16.0198,16.4316,12965200.0],["2002-04-22",16.4316,16.807,16.378,16.4718,13741200.0],["2002-04-23",16.4737,16.535,16.2726,16.3109,11564800.0],["2002-04-24",16.3128,16.7381,16.3128,16.4718,7490000.0],["2002-04-25",16.6078,17.1787,16.5772,16.6653,13598000.0],["2002-04-26",16.6672,16.8377,16.3971,16.4814,10620800.0],["2002-04-29",16.4814,16.5676,16.2841,16.4737,9427200.0],["2002-04-30",16.5561,16.9967,16.5427,16.8205,9374800.0],["2002-05-01",17.0293,17.5733,17.0293,17.1653,13777200.0],["2002-05-02",17.1672,17.2974,17.0197,17.2266,9292000.0],["2002-05-03",17.24,17.4124,17.058,17.1538,6946400.0],["2002-05-06",17.0541,17.489,17.0503,17.1921,5678800.0],["2002-05-07",17.1921,17.3836,16.7419,16.9622,8957200.0],["2002-05-08",16.9622,17.2783,16.5408,17.2227,9952000.0],["2002-05-09",17.2246,17.4986,16.9526,16.9526,8422000.0],["2002-05-10",16.9641,17.2323,16.8798,16.8952,5848400.0],["2002-05-13",16.8569,16.9143,16.5714,16.832,6313200.0],["2002-05-14",16.832,16.832,16.4527,16.7419,8843200.0],["2002-05-15",16.7036,17.1538,16.7036,16.9316,7772800.0],["2002-05-16",17.0963,17.1787,16.9143,17.0484,6234800.0],["2002-05-17",16.9545,17.217,16.7994,16.9622,6108800.0],["2002-05-20",16.6653,16.7017,16.378,16.6461,7725200.0],["2002-05-21",16.6481,16.7994,16.5236,16.7036,7406000.0],["2002-05-22",16.5599,16.7228,16.4737,16.5446,4470400.0],["2002-05-23",16.7323,16.8645,16.6385,16.8569,7124000.0],["2002-05-24",16.7802,17.0771,16.7611,16.9431,5966800.0],["2002-05-28",16.8952,17.0867,16.8377,17.0254,4355200.0],["2002-05-29",17.0484,17.284,17.0293,17.2189,6769200.0],["2002-05-30",17.2687,17.5426,17.2208,17.466,10878800.0],["2002-05-31",17.2974,17.489,17.1576,17.3932,5923600.0],["2002-06-03",17.24,17.5273,17.2112,17.3108,7082800.0],["2002-06-04",17.3108,17.4315,17.0676,17.24,8448800.0],["2002-06-05",17.2591,17.6441,17.2285,17.579,7126400.0],["2002-06-06",17.6078,17.715,17.3741,17.5273,9927200.0],["2002-06-07",17.6231,18.1211,17.5848,18.0809,16947600.0],["2002-06-10",18.0809,18.2859,18.0062,18.2054,7187200.0],["2002-06-11",18.5617,18.7303,18.5138,18.6096,13393600.0],["2002-06-12",18.6096,18.7513,18.4851,18.5885,8467200.0],["2002-06-13",18.4889,18.6383,18.236,18.2839,6043600.0],["2002-06-14",18.3318,18.4468,17.4603,17.5733,16908800.0],["2002-06-17",17.9104,18.1958,17.9085,18.0062,11331200.0],["2002-06-18",17.9353,18.4947,17.9334,18.2725,7998000.0],["2002-06-19",18.4755,18.6958,18.3893,18.6383,7468800.0],["2002-06-20",18.5253,18.5981,18.3318,18.4161,9300800.0],["2002-06-21",18.2456,18.4276,17.8242,17.9296,12666800.0],["2002-06-24",17.9296,17.9315,16.876,17.2438,12966400.0],["2002-06-25",17.2917,17.4162,16.8568,17.1921,12705600.0],["2002-06-26",16.8569,17.4698,16.7802,17.4315,12123200.0],["2002-06-27",17.4334,17.6231,17.1155,17.6135,9781200.0],["2002-06-28",17.5273,17.8357,17.2055,17.5369,14964400.0],["2002-07-01",17.7763,17.8146,17.3932,17.6901,10658000.0],["2002-07-02",17.6231,17.7667,17.0197,17.2879,15376800.0],["2002-07-03",17.2898,17.6901,16.6845,17.2783,10966000.0],["2002-07-05",17.5848,17.602,17.3472,17.6001,4461200.0],["2002-07-08",17.8721,18.0253,17.7418,17.8836,7991600.0],["2002-07-09",17.9487,18.0502,17.5848,17.6078,9804000.0],["2002-07-10",17.5177,17.6269,16.8339,16.9047,12147200.0],["2002-07-11",16.8569,17.2093,16.4412,17.1729,16940400.0],["2002-07-12",17.7955,17.9104,17.4507,17.6461,14453600.0],["2002-07-15",17.694,17.7227,16.8588,17.6882,13169200.0],["2002-07-16",17.3357,17.6097,17.1442,17.1921,11535200.0],["2002-07-17",17.4296,17.7189,17.2879,17.7189,12235200.0],["2002-07-18",17.9698,18.4468,16.8224,17.1825,23974000.0],["2002-07-19",17.3357,17.4756,16.8588,16.8952,17581600.0],["2002-07-22",16.8952,17.0101,15.6117,15.7918,20810400.0],["2002-07-23",15.8512,16.2822,15.6079,16.0466,15755200.0],["2002-07-24",15.7841,17.0005,15.7152,17.0005,15815200.0],["2002-07-25",16.7611,17.4315,16.1481,16.7113,14739600.0],["2002-07-26",16.5695,16.6883,16.1519,16.422,12287600.0],["2002-07-29",16.6749,16.8952,16.3109,16.696,11758000.0],["2002-07-30",16.5695,17.0905,16.0734,16.3492,17766800.0],["2002-07-31",16.3971,16.9335,16.1098,16.7917,13916800.0],["2002-08-01",16.7323,16.7611,16.1807,16.5178,11552000.0],["2002-08-02",16.4929,16.4948,16.0791,16.2994,8817200.0],["2002-08-05",16.1864,16.2726,15.7171,15.7343,10998800.0],["2002-08-06",15.947,16.3358,15.8991,16.1481,10178400.0],["2002-08-07",16.4737,16.5216,15.8895,16.3722,10469200.0],["2002-08-08",16.263,16.9909,16.263,16.8932,8567200.0],["2002-08-09",16.809,17.0446,16.3588,16.9143,7523200.0],["2002-08-12",16.7323,17.1538,16.6845,17.0963,7393200.0],["2002-08-13",16.9718,17.1902,16.5963,16.6289,7125600.0],["2002-08-14",16.6289,17.24,16.5944,17.24,7322000.0],["2002-08-15",17.4698,17.5062,16.8473,16.8837,10296400.0],["2002-08-16",16.8569,17.1902,16.7611,16.9737,6504800.0],["2002-08-19",17.0216,17.24,16.9565,17.1921,5017600.0],["2002-08-20",17.0676,17.4315,17.0101,17.0867,5895200.0],["2002-08-21",17.2687,17.3549,16.9565,17.1001,4560800.0],["2002-08-22",17.24,17.7667,17.1902,17.6192,10267600.0],["2002-08-23",17.5714,17.7227,17.2112,17.2859,5392400.0],["2002-08-26",17.4507,17.4507,17.194,17.3108,4666000.0],["2002-08-27",17.2687,17.2936,16.8396,16.9047,6842400.0],["2002-08-28",16.8377,17.0082,16.514,16.5791,4984800.0],["2002-08-29",16.5044,16.8281,16.4335,16.7247,5432400.0],["2002-08-30",16.7802,17.2419,16.7496,16.9239,5183600.0],["2002-09-03",16.8511,16.853,16.1404,16.1902,6598400.0],["2002-09-04",16.2381,16.627,16.0964,16.627,8457200.0],["2002-09-05",16.4833,16.5906,16.3397,16.5216,7490400.0],["2002-09-06",16.6078,16.7534,16.4833,16.5963,8617600.0],["2002-09-09",16.5963,16.9986,16.5121,16.9411,4929600.0],["2002-09-10",16.9488,17.171,16.8683,17.0101,4556400.0],["2002-09-11",17.0522,17.1518,16.9526,17.0063,2970800.0],["2002-09-12",16.9545,17.3281,16.8396,17.1748,5632800.0],["2002-09-13",17.1748,17.6097,16.9833,17.5848,7474400.0],["2002-09-16",17.5848,17.715,17.4468,17.715,6383200.0],["2002-09-17",17.7916,17.8932,17.4756,17.5254,6578000.0],["2002-09-18",17.3836,17.602,17.3185,17.5848,7571600.0],["2002-09-19",17.4315,17.4602,17.1442,17.1633,9670000.0],["2002-09-20",17.1059,17.2725,17.1059,17.2438,9586800.0],["2002-09-23",17.2457,17.42,17.0005,17.1997,7859600.0],["2002-09-24",16.8952,16.9718,16.4776,16.5446,9770400.0],["2002-09-25",16.8281,16.8952,16.6289,16.7304,9602400.0],["2002-09-26",16.8568,16.876,16.5216,16.7687,13634000.0],["2002-09-27",16.7611,17.081,16.7381,16.7419,9158000.0],["2002-09-30",16.7036,16.8185,16.5504,16.7074,10308000.0],["2002-10-01",16.7707,16.9488,16.7036,16.9469,12082800.0],["2002-10-02",16.8511,17.24,16.8473,17.1442,9407200.0],["2002-10-03",17.3549,17.6346,17.2936,17.5426,9960800.0],["2002-10-04",17.4928,17.5407,17.1155,17.2151,8780400.0],["2002-10-07",17.1921,17.6212,17.1442,17.2879,10882000.0],["2002-10-08",17.3645,17.6231,17.1691,17.5675,9143200.0],["2002-10-09",17.4603,17.7667,17.3741,17.4277,9857200.0],["2002-10-10",17.4296,17.9296,17.4296,17.6576,13088400.0],["2002-10-11",17.7667,18.0483,17.7667,17.9085,9843200.0],["2002-10-14",17.8778,18.1862,17.8549,18.1498,12294400.0],["2002-10-15",18.4851,18.577,18.3088,18.4793,11356800.0],["2002-10-16",18.4793,18.8395,18.441,18.7686,12774400.0],["2002-10-17",19.1402,19.2475,18.5425,18.7149,16254000.0],["2002-10-18",18.7035,19.2513,18.6728,19.1038,11264000.0],["2002-10-21",19.1364,19.3471,18.9199,19.0253,9056000.0],["2002-10-22",19.0272,19.3471,18.8644,18.9525,9114000.0],["2002-10-23",18.9601,19.2398,18.7705,19.2264,7117600.0],["2002-10-24",19.098,19.1555,18.7782,18.826,9154800.0],["2002-10-25",18.828,19.1076,18.102,18.5981,15302400.0],["2002-10-28",18.6,18.6,18.0253,18.3203,11838000.0],["2002-10-29",18.2456,18.2935,17.8223,18.1364,7964800.0],["2002-10-30",18.2705,18.4947,18.0943,18.261,5423200.0],["2002-10-31",18.3893,18.4851,17.0484,17.4219,22192400.0],["2002-11-01",17.4219,17.9066,17.1633,17.7552,13972000.0],["2002-11-04",18.0617,18.1958,17.8012,17.8932,8641600.0],["2002-11-05",17.8817,18.0541,17.3147,17.4717,9198800.0],["2002-11-06",17.6231,18.236,17.5464,18.1058,11367600.0],["2002-11-07",18.1307,18.4084,18.0387,18.2035,7851200.0],["2002-11-08",18.2054,18.2054,16.5714,16.6327,38267600.0],["2002-11-11",16.9143,17.0005,16.378,16.8549,17381200.0],["2002-11-12",16.8568,17.24,16.717,17.1097,10819200.0],["2002-11-13",17.0618,17.4315,17.0599,17.2764,8793200.0],["2002-11-14",17.4315,17.5943,17.3204,17.3741,8702800.0],["2002-11-15",17.3549,17.9008,17.3166,17.7955,7656400.0],["2002-11-18",17.8242,17.9813,17.7189,17.8089,6014400.0],["2002-11-19",17.8108,17.8242,17.3492,17.5273,7996000.0],["2002-11-20",17.0676,17.3223,16.9143,17.1921,18701600.0],["2002-11-21",17.2246,17.2381,15.9221,16.2611,37980400.0],["2002-11-22",16.3933,16.6653,16.1385,16.2094,16452400.0],["2002-11-25",15.8857,15.8857,14.3743,14.6444,56801200.0],["2002-11-26",14.8455,15.2842,14.8455,15.152,30924400.0],["2002-11-27",15.516,15.5428,15.2842,15.3991,14601600.0],["2002-11-29",15.3991,15.6692,15.3991,15.6022,5710000.0],["2002-12-02",15.6788,15.7497,14.6348,14.6827,20198000.0],["2002-12-03",14.6846,15.1654,14.6099,15.1194,16115600.0],["2002-12-04",15.1137,15.9949,15.0237,15.9144,21419200.0],["2002-12-05",15.9163,16.014,15.4202,15.9565,15631200.0],["2002-12-06",15.9565,16.2286,15.8627,15.9661,9826400.0],["2002-12-09",15.968,16.1845,15.4776,15.5026,11081600.0],["2002-12-10",15.5026,15.8454,15.5026,15.673,8882000.0],["2002-12-11",15.8416,16.0332,15.8033,15.9125,5769600.0],["2002-12-12",15.9565,16.06,15.8799,16.0447,6933600.0],["2002-12-13",16.1079,16.1289,15.5639,15.6922,8337200.0],["2002-12-16",15.6922,15.8416,15.5945,15.8416,12798400.0],["2002-12-17",15.7458,15.8895,15.7248,15.7765,5204400.0],["2002-12-18",15.7861,15.8876,15.5696,15.7094,5330800.0],["2002-12-19",15.8033,16.0523,15.4681,15.7075,9201600.0],["2002-12-20",15.6309,15.7822,15.3493,15.5332,11512800.0],["2002-12-23",15.5926,16.0581,15.5543,16.037,7364000.0],["2002-12-24",16.0887,16.2152,16.0274,16.1424,2969600.0],["2002-12-26",16.2017,16.2017,15.8991,15.9355,3905200.0],["2002-12-27",16.0427,16.0427,15.7535,15.7554,3376800.0],["2002-12-30",15.7746,16.0657,15.6117,16.014,6438400.0],["2002-12-31",16.0159,16.0791,15.8244,15.9949,4596800.0],["2003-01-02",15.9968,16.4182,15.8608,16.4182,10068400.0],["2003-01-03",16.4737,16.6845,16.4182,16.5848,8318000.0],["2003-01-06",16.5504,16.6136,16.1289,16.1673,9381600.0],["2003-01-07",16.1692,16.1692,15.8512,16.0485,8544400.0],["2003-01-08",16.0906,16.2822,16.037,16.1864,5682400.0],["2003-01-09",16.1864,16.3492,15.9968,16.1864,7050800.0],["2003-01-10",16.0906,16.1251,15.8895,15.9853,6765200.0],["2003-01-13",15.8608,16.06,15.7363,15.832,7900000.0],["2003-01-14",15.832,15.832,15.6596,15.7554,7093200.0],["2003-01-15",15.8512,15.9067,15.5926,15.7075,9206400.0],["2003-01-16",15.7267,15.7995,15.516,15.7573,8652000.0],["2003-01-17",15.7554,16.2534,15.7075,16.1558,8505600.0],["2003-01-21",16.1558,16.3147,15.9182,15.9297,7129600.0],["2003-01-22",15.9565,16.2515,15.8033,15.8512,11032000.0],["2003-01-23",15.9949,16.3014,15.9949,16.242,15162000.0],["2003-01-24",16.2439,16.4833,16.1845,16.2458,13107600.0],["2003-01-27",16.2171,16.2171,15.7765,15.809,8908400.0],["2003-01-28",15.9221,16.1558,15.8416,16.1194,8867600.0],["2003-01-29",16.1213,16.4718,15.9853,16.4718,10755200.0],["2003-01-30",16.4297,16.5887,16.3684,16.4163,8853600.0],["2003-01-31",16.3588,16.8396,16.3588,16.8377,9518400.0],["2003-02-03",16.8396,17.0005,16.3396,16.4776,14044000.0],["2003-02-04",16.4795,16.4795,16.0044,16.1481,13009600.0],["2003-02-05",16.15,16.422,16.0772,16.0772,7538400.0],["2003-02-06",16.0791,16.286,16.0083,16.0945,7111600.0],["2003-02-07",16.2822,16.3358,16.15,16.2151,7011200.0],["2003-02-10",16.2592,16.4546,16.2151,16.3971,5423200.0],["2003-02-11",16.4259,16.4737,15.97,15.9834,11144800.0],["2003-02-12",15.9949,16.0676,15.1903,15.3704,20561200.0],["2003-02-13",15.1807,15.4662,15.0831,15.2765,12744400.0],["2003-02-14",15.2784,15.3206,15.0179,15.3206,11654800.0],["2003-02-18",15.3436,15.7765,15.3436,15.7114,6559600.0],["2003-02-19",15.7075,15.9182,15.6443,15.6884,6644000.0],["2003-02-20",15.6884,15.8033,15.4298,15.6117,8484400.0],["2003-02-21",15.6117,15.8972,15.3895,15.7439,10335200.0],["2003-02-24",15.5639,15.5658,15.2861,15.3723,9526800.0],["2003-02-25",15.2957,15.5102,15.1769,15.4777,9771200.0],["2003-02-26",15.4777,15.8129,15.4393,15.742,7871600.0],["2003-02-27",15.8033,15.9048,15.6347,15.8301,8824000.0],["2003-02-28",15.8033,15.9949,15.7841,15.8799,6041200.0],["2003-03-03",15.9565,16.1539,15.9489,16.0581,7499200.0],["2003-03-04",16.06,16.1366,15.7918,15.7918,7731200.0],["2003-03-05",15.8397,16.1289,15.7841,16.1289,9066400.0],["2003-03-06",15.9834,16.2726,15.9814,16.1883,9167600.0],["2003-03-07",16.0906,16.4182,16.0715,16.3588,8483200.0],["2003-03-10",16.3588,16.4048,16.014,16.0542,6504800.0],["2003-03-11",16.1002,16.1443,15.8895,15.9968,4983200.0],["2003-03-12",15.9565,16.0753,15.7439,16.0236,8335600.0],["2003-03-13",16.0887,16.4182,16.0734,16.4182,8240400.0],["2003-03-14",16.4469,16.4986,15.9949,16.0217,9812000.0],["2003-03-17",16.0791,16.6538,16.0485,16.6059,11094400.0],["2003-03-18",16.5887,16.7802,16.5255,16.7113,7786400.0],["2003-03-19",16.6806,16.809,16.5389,16.809,6547600.0],["2003-03-20",16.6557,16.8722,16.5044,16.74,6178800.0],["2003-03-21",16.9335,17.2208,16.8683,17.2208,7850400.0],["2003-03-24",17.2227,17.2227,16.8224,17.1059,7697200.0],["2003-03-25",17.1078,17.4871,17.0197,17.3664,8354000.0],["2003-03-26",17.3204,17.4181,17.1442,17.1653,6722400.0],["2003-03-27",17.1652,17.2285,16.8856,17.1882,7393200.0],["2003-03-28",17.1882,17.6558,17.1288,17.6558,9069200.0],["2003-03-31",17.5332,17.7612,17.4143,17.5657,7777600.0],["2003-04-01",17.5657,17.6577,17.1499,17.491,11131600.0],["2003-04-02",17.5715,17.8129,17.5102,17.5657,9322800.0],["2003-04-03",17.6481,17.9413,17.4565,17.8206,8679600.0],["2003-04-04",17.629,17.9835,17.6271,17.6922,8158000.0],["2003-04-07",17.8263,18.108,17.6999,17.7114,9087200.0],["2003-04-08",17.7094,18.0103,17.6041,17.9547,10516800.0],["2003-04-09",17.9547,18.0467,17.6615,17.7094,7107200.0],["2003-04-10",17.7094,17.7094,17.4124,17.56,10178000.0],["2003-04-11",17.56,17.8742,17.3703,17.8072,6285200.0],["2003-04-14",17.8072,18.1693,17.6194,18.039,6379200.0],["2003-04-15",18.039,18.0716,17.6481,17.9662,12858000.0],["2003-04-16",18.0122,18.2249,16.9008,17.2553,32850400.0],["2003-04-17",17.2553,17.7114,17.2151,17.6002,13449200.0],["2003-04-21",17.6021,17.8187,17.0963,17.1538,11239600.0],["2003-04-22",17.0541,17.56,17.0158,17.4948,10440000.0],["2003-04-23",17.4948,17.5217,17.2936,17.3894,6598400.0],["2003-04-24",17.5044,17.5983,17.1403,17.4565,13541200.0],["2003-04-25",17.4469,17.6865,17.353,17.3799,7132800.0],["2003-04-28",17.355,17.4374,17.1787,17.4048,7626000.0],["2003-04-29",17.4048,17.4853,17.2649,17.3435,7396800.0],["2003-04-30",17.2975,17.6865,17.2074,17.6539,15325200.0],["2003-05-01",17.6539,17.6845,17.3415,17.4239,7833200.0],["2003-05-02",17.2476,17.8014,17.1403,17.7535,12119600.0],["2003-05-05",17.7918,18.0697,17.7708,17.8857,9244000.0],["2003-05-06",17.8857,18.0601,17.857,18.0275,5408800.0],["2003-05-07",18.0275,18.0639,17.7593,17.7746,6044800.0],["2003-05-08",17.7746,17.9547,17.629,17.6692,5580400.0],["2003-05-09",17.7516,17.9145,17.7037,17.9145,3480800.0],["2003-05-12",17.8781,18.1042,17.8072,18.0524,4229200.0],["2003-05-13",18.0065,18.0314,17.8512,17.9394,4456800.0],["2003-05-14",17.926,18.0122,17.8493,17.9413,5080800.0],["2003-05-15",17.926,18.0103,17.675,17.857,7245600.0],["2003-05-16",17.857,18.4242,17.8474,18.2824,19221200.0],["2003-05-19",18.2345,18.4644,18.0678,18.0697,8457200.0],["2003-05-20",18.1885,18.7423,18.1559,18.3475,17442800.0],["2003-05-21",18.3475,18.8208,18.2038,18.7595,12160000.0],["2003-05-22",18.6062,18.7634,18.5085,18.5468,8098000.0],["2003-05-23",18.4644,18.5813,18.2268,18.2958,5964400.0],["2003-05-27",18.2709,18.5372,18.2709,18.2728,7092800.0],["2003-05-28",18.3475,18.4376,18.1559,18.292,7568800.0],["2003-05-29",18.292,18.4529,18.1138,18.2134,6176800.0],["2003-05-30",18.2134,18.3954,18.0371,18.3839,6593200.0],["2003-06-02",18.4089,18.4836,18.0448,18.0774,9913600.0],["2003-06-03",18.0141,18.4089,17.9547,18.3935,8828400.0],["2003-06-04",18.3954,18.4338,18.223,18.2709,6177600.0],["2003-06-05",18.2728,18.6062,18.1444,18.589,7504000.0],["2003-06-06",18.589,18.8745,18.589,18.7519,7203600.0],["2003-06-09",18.7538,18.9511,18.5641,18.6158,6990000.0],["2003-06-10",18.7787,19.1332,18.7787,18.9377,7956800.0],["2003-06-11",18.9377,19.4015,18.9377,19.4015,9931600.0],["2003-06-12",19.4014,19.5931,19.2922,19.549,6752400.0],["2003-06-13",19.549,19.6889,19.2807,19.3344,5492800.0],["2003-06-16",19.6218,19.7655,19.4973,19.7368,5888800.0],["2003-06-17",19.8767,20.1411,19.8767,20.0989,8028000.0],["2003-06-18",20.12,20.1852,19.9284,19.982,6985200.0],["2003-06-19",19.9821,20.0242,19.0623,19.1351,8929800.0],["2003-06-20",19.2922,19.5643,19.0699,19.388,11751400.0],["2003-06-23",19.2961,19.3114,18.9856,19.2884,6885200.0],["2003-06-24",19.3267,19.7291,19.2501,19.3612,5043000.0],["2003-06-25",19.2232,19.3995,18.8745,19.1657,7099800.0],["2003-06-26",19.1658,19.4532,18.9856,19.3765,3667000.0],["2003-06-27",19.5452,19.5452,19.1619,19.2462,3061000.0],["2003-06-30",19.4685,19.5145,19.1619,19.2577,3873600.0],["2003-07-01",19.2577,19.2846,18.9703,19.2807,3967600.0],["2003-07-02",19.2079,19.7751,19.1811,19.7291,4742800.0],["2003-07-03",19.7253,19.7866,19.457,19.5107,2006200.0],["2003-07-07",19.572,20.0089,19.5605,19.9207,4246400.0],["2003-07-08",19.9207,20.0894,19.7368,20.005,4300800.0],["2003-07-09",20.005,20.3078,19.8441,20.028,4942000.0],["2003-07-10",19.9859,20.0932,19.5797,19.7598,4005400.0],["2003-07-11",19.5452,19.9284,19.4915,19.6218,5327000.0],["2003-07-14",19.6218,19.7828,19.0891,19.1044,9717200.0],["2003-07-15",19.1658,19.2501,18.9971,19.1734,7472200.0],["2003-07-16",19.2002,19.2577,18.4529,18.6292,8215600.0],["2003-07-17",18.8745,19.9897,18.108,19.8479,17773400.0],["2003-07-18",19.9437,20.1047,19.6218,20.097,6584200.0],["2003-07-21",20.097,20.2043,19.2539,20.1162,5512000.0],["2003-07-22",20.2158,20.3116,20.0625,20.2465,4936000.0],["2003-07-23",20.5991,21.1739,20.212,20.8903,11104200.0],["2003-07-24",20.9095,20.9287,20.4074,20.4074,4639200.0],["2003-07-25",20.4113,20.7677,20.2197,20.737,5298000.0],["2003-07-28",20.6182,21.0781,20.6067,20.9517,4351000.0],["2003-07-29",20.9516,21.4422,20.9516,21.1356,6255600.0],["2003-07-30",21.3655,21.5572,20.8482,20.9823,14137600.0],["2003-07-31",20.5109,20.5492,19.8671,19.9629,12282200.0],["2003-08-01",19.9667,20.4649,19.7751,20.12,7297400.0],["2003-08-04",19.9667,20.212,19.6065,20.0817,5352200.0],["2003-08-05",20.0817,20.0817,19.4877,19.4877,5949200.0],["2003-08-06",19.4302,19.434,18.2076,18.6982,19397000.0],["2003-08-07",18.7787,19.2194,18.7787,19.1504,8590800.0],["2003-08-08",19.1504,19.5758,19.001,19.1121,5909600.0],["2003-08-11",19.1159,19.7559,19.1159,19.4608,6006000.0],["2003-08-12",19.5452,19.6525,19.2846,19.6065,4338600.0],["2003-08-13",19.7559,19.8249,19.2884,19.3305,4183800.0],["2003-08-14",19.5452,19.7444,19.2961,19.6256,3394200.0],["2003-08-15",19.6256,19.6601,19.3535,19.6256,1746800.0],["2003-08-18",19.7751,20.0855,19.641,19.7981,3114400.0],["2003-08-19",19.71,19.8594,19.5758,19.7253,2950400.0],["2003-08-20",19.7253,19.7291,19.2232,19.2769,5701400.0],["2003-08-21",19.2769,19.4149,18.9665,19.001,6664000.0],["2003-08-22",19.1236,19.1428,18.7097,18.7442,5652400.0],["2003-08-25",18.7059,18.7749,18.6062,18.6637,4573600.0],["2003-08-26",18.4721,18.886,18.3763,18.8707,7245800.0],["2003-08-27",18.7787,18.863,18.6446,18.7595,3869000.0],["2003-08-28",18.8093,19.0853,18.6675,18.702,4282200.0],["2003-08-29",18.6062,18.9856,18.6024,18.9435,3753600.0],["2003-09-02",18.9703,19.1964,18.817,19.0853,4537000.0],["2003-09-03",19.1428,19.2807,18.932,18.9895,6917200.0],["2003-09-04",18.9703,19.1236,18.8822,19.1121,4987400.0],["2003-09-05",19.1121,19.1811,18.9435,19.0086,4534000.0],["2003-09-08",19.047,19.526,19.0278,19.3574,4746400.0],["2003-09-09",19.3535,19.4685,19.2079,19.2807,3455200.0],["2003-09-10",19.1811,19.4953,19.1236,19.1619,2882600.0],["2003-09-11",19.1658,19.3382,18.9626,19.1696,3250600.0],["2003-09-12",19.1236,19.3229,18.9856,19.1236,6627200.0],["2003-09-15",19.2539,19.2769,19.0086,19.1772,3561800.0],["2003-09-16",19.1619,19.2424,19.0853,19.1926,3594600.0],["2003-09-17",19.2079,19.5375,19.1313,19.4225,4220800.0],["2003-09-18",19.3574,19.503,19.3114,19.388,6927000.0],["2003-09-19",19.4494,19.4724,19.1389,19.1466,5179800.0],["2003-09-22",19.1504,19.1619,18.8553,19.047,5354600.0],["2003-09-23",19.1619,19.1772,18.9128,18.9933,4412600.0],["2003-09-24",18.932,19.0086,18.794,18.7979,4239400.0],["2003-09-25",18.7787,18.8132,18.3571,18.3954,5348400.0],["2003-09-26",18.4146,18.5986,18.3955,18.5219,5627000.0],["2003-09-29",18.5947,18.771,18.4644,18.6944,5646400.0],["2003-09-30",18.7595,19.3612,18.702,19.2846,7696800.0],["2003-10-01",19.2846,19.8709,18.9703,19.8364,8299600.0],["2003-10-02",19.8364,20.189,19.687,20.0242,6571600.0],["2003-10-03",20.2925,20.3423,20.1583,20.1583,5902600.0],["2003-10-06",20.1583,20.1967,19.618,19.7368,4800000.0],["2003-10-07",19.5452,19.8326,19.5452,19.7943,4290400.0],["2003-10-08",19.7943,19.8901,19.6141,19.641,3131000.0],["2003-10-09",19.8901,19.9284,19.6716,19.7674,3717000.0],["2003-10-10",19.7674,20.0395,19.7674,19.9935,2811000.0],["2003-10-13",20.2158,20.4151,20.1545,20.2925,4213000.0],["2003-10-14",20.2925,20.2925,19.9667,20.1009,3228400.0],["2003-10-15",20.0127,20.2082,19.6601,19.6716,5604600.0],["2003-10-16",20.1392,20.6949,20.0817,20.4573,8438000.0],["2003-10-17",20.6182,20.737,20.5416,20.691,5051600.0],["2003-10-20",20.8482,21.0819,20.7677,21.0398,6224000.0],["2003-10-21",21.0398,21.3234,20.6182,21.2889,5840400.0],["2003-10-22",21.2889,21.2889,20.9631,21.0781,2948000.0],["2003-10-23",20.9248,21.0015,20.6527,20.6872,5065800.0],["2003-10-24",20.6872,20.9363,20.4611,20.7907,4088800.0],["2003-10-27",20.12,20.6949,19.5567,20.0817,23816200.0],["2003-10-28",20.12,20.4458,19.9706,20.0625,11444600.0],["2003-10-29",20.0625,20.2886,19.9974,20.0319,6759400.0],["2003-10-30",20.1967,20.2043,19.3995,19.5643,9547600.0],["2003-10-31",19.7559,19.9054,19.4762,19.4992,8392000.0],["2003-11-03",19.6601,19.6908,19.2807,19.3229,8052800.0],["2003-11-04",19.3229,19.4992,18.9703,19.0393,9676400.0],["2003-11-05",18.9626,19.2117,18.8745,19.1619,6968000.0],["2003-11-06",19.1619,19.1811,18.7135,18.817,7779600.0],["2003-11-07",18.8208,18.8208,18.2345,18.338,13116400.0],["2003-11-10",18.3073,18.5871,18.3073,18.4874,7621400.0],["2003-11-11",18.4874,18.8017,18.4644,18.748,5906800.0],["2003-11-12",18.4338,19.0661,18.4338,19.024,6597800.0],["2003-11-13",19.024,19.1658,18.9358,19.1236,5786200.0],["2003-11-14",19.1236,19.2577,18.9511,19.0393,4433200.0],["2003-11-17",19.0393,19.1543,18.7135,19.1044,4000200.0],["2003-11-18",19.1236,19.1658,18.7787,18.817,4141400.0],["2003-11-19",19.1236,19.8479,18.9703,19.7674,12004800.0],["2003-11-20",19.6985,19.7521,19.388,19.4685,5793000.0],["2003-11-21",19.7559,19.8326,19.3842,19.8211,7094400.0],["2003-11-24",19.9092,20.2426,19.8862,20.235,5820400.0],["2003-11-25",20.235,20.6757,19.9859,20.6297,6366400.0],["2003-11-26",20.6566,20.6604,20.4074,20.6067,4981400.0],["2003-11-28",20.6067,21.0398,20.4649,20.6566,2435200.0],["2003-12-01",20.714,20.9555,20.6566,20.944,4232600.0],["2003-12-02",20.944,21.0743,20.7792,21.0475,5649400.0],["2003-12-03",21.0781,21.1318,20.737,20.8865,4901200.0],["2003-12-04",20.8865,20.9057,20.5377,20.7639,4582000.0],["2003-12-05",20.7485,20.7485,20.3423,20.4496,4418000.0],["2003-12-08",20.4496,20.6451,20.3308,20.6029,3248600.0],["2003-12-09",20.6757,20.7102,20.4151,20.4649,3681400.0],["2003-12-10",20.4074,20.4266,20.1392,20.3998,3880400.0],["2003-12-11",20.4956,20.806,20.4688,20.5991,4780000.0],["2003-12-12",20.714,20.8903,20.6029,20.875,3349800.0],["2003-12-15",21.0781,21.1241,20.8405,20.8788,4600600.0],["2003-12-16",20.8788,21.0436,20.8213,21.0283,4246600.0],["2003-12-17",21.0321,21.4537,20.9976,21.4307,7271600.0],["2003-12-18",21.4307,21.6683,21.4115,21.5725,5528600.0],["2003-12-19",21.5955,21.6338,21.2736,21.4805,6463200.0],["2003-12-22",21.5763,21.6836,21.3885,21.6223,4738400.0],["2003-12-23",21.5763,21.6261,21.4,21.469,3728400.0],["2003-12-24",21.469,21.63,21.3234,21.5418,1288800.0],["2003-12-26",21.5955,21.7296,21.5495,21.653,1457400.0],["2003-12-29",21.7296,22.3236,21.653,22.2662,5714000.0],["2003-12-30",22.2661,22.2661,21.9519,22.155,3737800.0],["2003-12-31",22.3428,22.4846,22.2048,22.2968,5115200.0],["2004-01-02",22.6302,22.7337,22.3888,22.6264,6243600.0],["2004-01-05",21.8446,22.5153,21.2506,21.538,16714000.0],["2004-01-06",21.5572,21.9174,21.5227,21.7603,8181800.0],["2004-01-07",21.9596,21.9711,21.6146,21.9634,5916400.0],["2004-01-08",21.9634,22.2087,21.9634,22.0094,5619200.0],["2004-01-09",22.0094,22.017,21.6338,21.8101,4552400.0],["2004-01-12",21.9021,21.9634,21.6338,21.7296,4224400.0],["2004-01-13",21.8446,21.8676,21.5303,21.6568,5563000.0],["2004-01-14",21.8254,22.2202,21.7296,22.2202,5012800.0],["2004-01-15",22.1895,22.4731,21.8676,22.3428,6498800.0],["2004-01-16",22.4578,22.5344,22.201,22.4808,4826200.0],["2004-01-20",22.5153,22.6877,22.3045,22.4463,4150800.0],["2004-01-21",22.4578,22.4961,22.2278,22.3965,4043400.0],["2004-01-22",22.8793,23.3047,22.7644,23.2511,9719200.0],["2004-01-23",23.2511,23.2511,22.5191,22.8678,5273200.0],["2004-01-26",22.8678,22.9943,22.5881,22.956,3292600.0],["2004-01-27",22.9828,22.9905,22.6839,22.7874,3593000.0],["2004-01-28",22.8027,22.9751,22.7107,22.772,4438400.0],["2004-01-29",22.956,23.3775,22.7375,23.3431,6065400.0],["2004-01-30",23.3009,23.3661,23.0863,23.3316,4653400.0],["2004-02-02",23.3047,23.3507,22.8678,23.002,8136800.0],["2004-02-03",23.0135,23.0786,22.7644,23.0288,4115000.0],["2004-02-04",23.0288,23.094,22.9062,23.0211,3396800.0],["2004-02-05",22.7069,22.7605,22.2738,22.6571,5426600.0],["2004-02-06",22.5344,22.8985,22.362,22.8487,3985600.0],["2004-02-09",22.8985,22.9636,22.6686,22.8218,3283400.0],["2004-02-10",22.772,23.0709,22.7682,22.9943,11177200.0],["2004-02-11",22.9943,22.9943,22.3773,22.7644,10029200.0],["2004-02-12",22.8793,22.979,22.6647,22.6877,8163000.0],["2004-02-13",22.7452,22.9905,22.6494,22.8678,6720000.0],["2004-02-17",22.9943,23.2702,22.8793,23.1859,4619800.0],["2004-02-18",23.2626,23.3852,23.0709,23.1093,6803200.0],["2004-02-19",23.3584,23.6841,23.2741,23.3967,6757200.0],["2004-02-20",23.5117,23.6535,23.1323,23.3929,5626600.0],["2004-02-23",23.4925,23.5462,23.3009,23.458,4608600.0],["2004-02-24",23.435,23.7531,23.4312,23.7301,5143400.0],["2004-02-25",23.7033,23.8489,23.5308,23.7148,5036600.0],["2004-02-26",23.6267,23.8719,23.1859,23.7531,6991400.0],["2004-02-27",23.7608,23.8758,23.6611,23.7608,4890400.0],["2004-03-01",23.7608,23.8988,23.5538,23.6228,5242000.0],["2004-03-02",23.6343,23.7416,23.4159,23.4848,5216000.0],["2004-03-03",23.55,23.8911,23.55,23.8834,7821800.0],["2004-03-04",23.9332,23.9524,23.7033,23.9524,5388400.0],["2004-03-05",23.7416,24.328,23.734,24.2092,6338600.0],["2004-03-08",24.213,24.213,23.9141,23.9332,4818400.0],["2004-03-09",23.7033,23.7225,23.4542,23.5347,5029400.0],["2004-03-10",23.6381,23.7416,23.5002,23.6152,5235000.0],["2004-03-11",23.6151,23.6688,23.2242,23.2281,4574600.0],["2004-03-12",23.4197,23.7608,23.3009,23.6918,4629800.0],["2004-03-15",23.55,23.9332,23.55,23.8068,3550200.0],["2004-03-16",23.9524,24.2935,23.9026,24.1095,5380600.0],["2004-03-17",23.8949,24.4123,23.8834,24.2743,3813200.0],["2004-03-18",24.2743,24.6039,24.2667,24.5579,4089600.0],["2004-03-19",24.3548,24.4659,24.2245,24.3241,5538200.0],["2004-03-22",24.3241,24.4314,24.0137,24.1249,4611000.0],["2004-03-23",24.144,24.5809,23.8029,24.4123,4958400.0],["2004-03-24",24.374,24.374,23.6535,23.757,6591600.0],["2004-03-25",23.9332,24.0482,23.5462,23.8719,4577800.0],["2004-03-26",23.8374,23.9332,23.7186,23.7876,3785800.0],["2004-03-29",24.0865,24.305,23.9946,24.2398,4554400.0],["2004-03-30",24.6041,24.6041,24.1938,24.4009,3783800.0],["2004-03-31",24.4891,24.7306,24.3395,24.7076,3800000.0],["2004-04-01",24.6731,24.9223,24.6616,24.9108,4411800.0],["2004-04-02",24.9415,25.206,24.8073,24.9683,4385000.0],["2004-04-05",25.2099,25.6892,25.16,25.6892,5603400.0],["2004-04-06",25.5933,25.7774,25.4975,25.7582,4191000.0],["2004-04-07",25.6892,25.693,25.3747,25.6355,3334200.0],["2004-04-08",25.6853,25.7697,25.3326,25.4974,2611600.0],["2004-04-12",25.67,26.1531,25.5971,26.1033,3295200.0],["2004-04-13",26.2643,26.2643,25.739,25.8387,5088600.0],["2004-04-14",25.8425,26.1684,25.2367,25.6508,5099000.0],["2004-04-15",24.769,24.999,23.6685,24.5197,22416800.0],["2004-04-16",24.5389,25.2482,24.2513,25.0795,9732400.0],["2004-04-19",25.0143,25.2022,24.9453,24.9453,7295400.0],["2004-04-20",24.8495,24.8955,24.2705,24.3472,6904400.0],["2004-04-21",24.443,24.9377,24.4009,24.8341,6768400.0],["2004-04-22",24.6999,25.4361,24.6999,25.3863,6527400.0],["2004-04-23",25.3057,25.3709,25.1715,25.2866,2523800.0],["2004-04-26",25.2904,25.3402,24.3894,24.5006,9575400.0],["2004-04-27",24.7689,24.9913,24.3894,24.7383,24536600.0],["2004-04-28",24.7383,24.7536,24.1938,24.2897,7985400.0],["2004-04-29",24.2897,24.3357,23.8487,23.8794,6735600.0],["2004-04-30",23.8794,23.9484,23.3886,23.5727,8378400.0],["2004-05-03",23.5804,23.9676,23.289,23.9484,7755200.0],["2004-05-04",23.7145,23.7912,23.5497,23.5804,7168200.0],["2004-05-05",23.6379,24.0098,23.5842,23.9791,6424400.0],["2004-05-06",23.8066,23.8986,23.3848,23.657,6344200.0],["2004-05-07",23.4998,23.8104,23.1816,23.2084,6557200.0],["2004-05-10",23.2084,23.2084,22.4723,23.1356,8979600.0],["2004-05-11",23.1356,23.542,23.1087,23.5152,7510800.0],["2004-05-12",23.3963,23.8296,23.3426,23.726,6470400.0],["2004-05-13",23.6954,24.029,23.6609,23.8909,5878200.0],["2004-05-14",23.8487,24.1785,23.6072,23.9714,5716400.0],["2004-05-17",23.7721,24.1708,23.5842,24.0021,5237600.0],["2004-05-18",24.0481,24.3357,24.0098,24.1401,5195400.0],["2004-05-19",24.1746,24.5236,24.0404,24.213,7940400.0],["2004-05-20",24.1747,24.1785,23.6992,24.0175,7510600.0],["2004-05-21",24.0596,24.3664,23.9561,24.2322,7680200.0],["2004-05-24",24.2322,24.5887,24.1823,24.4315,6141800.0],["2004-05-25",24.3932,24.4967,24.19,24.3932,5592400.0],["2004-05-26",24.3932,24.5274,23.9638,24.1593,9423800.0],["2004-05-27",24.1862,24.7076,24.1516,24.7038,11126800.0],["2004-05-28",24.6884,25.045,24.6156,25.0182,7110800.0],["2004-06-01",25.114,25.3057,24.8035,25.0757,7209000.0],["2004-06-02",25.1677,25.2521,24.8456,25.183,5960600.0],["2004-06-03",25.2674,25.2866,24.9875,25.1447,7407400.0],["2004-06-04",25.1524,25.1869,24.8188,24.9032,5353400.0],["2004-06-07",24.9223,25.2252,24.8763,25.1217,3784600.0],["2004-06-08",24.6923,24.999,24.5619,24.9453,6408600.0],["2004-06-09",24.9223,25.1025,24.7766,24.7881,4101200.0],["2004-06-10",24.9032,24.9492,24.42,24.4852,5122600.0],["2004-06-14",24.3472,24.5888,24.1938,24.3664,4372800.0],["2004-06-15",24.443,24.5734,24.236,24.4315,4098400.0],["2004-06-16",24.4622,24.6348,24.3625,24.4622,3614000.0],["2004-06-17",24.4814,24.6194,24.3894,24.443,4181000.0],["2004-06-18",24.4469,24.6079,24.3932,24.5389,4981000.0],["2004-06-21",24.5389,24.5389,23.7874,23.8602,9431600.0],["2004-06-22",23.8602,23.9408,23.45,23.542,7446000.0],["2004-06-23",23.5535,23.657,23.2928,23.565,6658600.0],["2004-06-24",23.5688,23.7337,23.3388,23.5037,6023400.0],["2004-06-25",23.6187,23.8871,23.5612,23.6685,5434800.0],["2004-06-28",23.703,23.8296,23.1202,23.2928,6539200.0],["2004-06-29",23.3886,23.7299,23.3886,23.5458,4138400.0],["2004-06-30",23.657,23.8833,23.5535,23.8679,4474600.0],["2004-07-01",23.5037,23.8142,23.3886,23.6954,5915400.0],["2004-07-02",23.5152,23.5497,23.2583,23.3695,3731400.0],["2004-07-06",23.2736,23.3005,22.7522,23.0359,7073200.0],["2004-07-07",23.0627,23.5688,23.0244,23.4922,4909200.0],["2004-07-08",23.4807,23.6225,23.1049,23.1317,4545800.0],["2004-07-09",23.1586,23.3886,22.9094,23.1011,6050800.0],["2004-07-12",23.1969,23.335,22.9324,23.2123,4823600.0],["2004-07-13",23.4845,23.8948,23.4692,23.7682,6332400.0],["2004-07-14",23.8871,24.1056,23.6724,23.7337,6228600.0],["2004-07-15",23.7375,25.2214,23.7375,25.1945,15104200.0],["2004-07-16",25.3058,25.3326,25.022,25.1677,9925000.0],["2004-07-19",25.114,25.2176,24.6693,25.0489,6634400.0],["2004-07-20",25.1524,25.2827,24.8725,25.2827,5850600.0],["2004-07-21",25.3441,25.3441,24.6578,24.6578,5563000.0],["2004-07-22",24.4545,24.6808,24.0788,24.5159,6478200.0],["2004-07-23",24.42,24.4239,23.8487,24.1171,7330400.0],["2004-07-26",24.0098,24.5044,24.0098,24.42,7167400.0],["2004-07-27",24.4239,24.4277,23.0321,23.5804,16582800.0],["2004-07-28",23.7721,23.8487,23.2429,23.6954,7769600.0],["2004-07-29",24.0558,24.9875,23.9638,24.5427,31397000.0],["2004-07-30",24.3242,24.4891,23.8296,24.1171,12278400.0],["2004-08-02",23.8142,24.2398,23.7912,24.1746,6589800.0],["2004-08-03",24.1555,24.2283,23.8679,23.8909,6757400.0],["2004-08-04",23.9446,24.144,23.726,23.9062,5282600.0],["2004-08-05",23.9254,24.1363,23.7567,23.7567,4996400.0],["2004-08-06",23.3503,23.6877,23.2775,23.5228,6629200.0],["2004-08-09",23.5804,23.657,23.4692,23.5305,4370000.0],["2004-08-10",23.7337,24.1823,23.7337,24.1823,6317400.0],["2004-08-11",23.9446,24.6808,23.9178,24.6156,6553000.0],["2004-08-12",24.4622,24.7076,24.3664,24.6424,5930200.0],["2004-08-13",24.6654,24.9223,24.6654,24.884,6019600.0],["2004-08-16",24.815,25.0488,24.6539,25.0067,3798400.0],["2004-08-17",24.9146,25.0067,24.7114,24.9223,5296000.0],["2004-08-18",24.861,25.091,24.7881,24.9492,3572400.0],["2004-08-19",24.9223,24.9453,24.5811,24.884,3655400.0],["2004-08-20",24.884,25.1754,24.8802,25.1409,2773200.0],["2004-08-23",25.0642,25.2482,24.7996,24.907,3346200.0],["2004-08-24",24.9223,25.1792,24.8265,24.9147,3101200.0],["2004-08-25",24.9147,25.022,24.7613,24.9875,3121400.0],["2004-08-26",24.9875,25.1294,24.884,25.0373,2476000.0],["2004-08-27",25.0374,25.2521,25.0182,25.1677,2054200.0],["2004-08-30",25.0757,25.2482,24.9607,24.9837,2512400.0],["2004-08-31",25.0949,25.3671,25.0182,25.3556,4267400.0],["2004-09-01",25.2981,25.6393,25.2789,25.5626,3915000.0],["2004-09-02",25.4668,25.8809,25.2482,25.8234,3614600.0],["2004-09-03",25.6892,25.9461,25.6662,25.7045,3393800.0],["2004-09-07",25.7045,26.1646,25.7045,26.1416,5462800.0],["2004-09-08",26.2336,26.4752,26.2029,26.3026,6229200.0],["2004-09-09",26.3026,26.4138,26.2336,26.2988,4603200.0],["2004-09-10",26.2221,26.4522,26.1071,26.4062,2878000.0],["2004-09-13",26.456,26.7052,26.3908,26.4598,4433200.0],["2004-09-14",26.6055,26.8203,26.3448,26.8164,5230200.0],["2004-09-15",26.6285,27.0465,26.5864,26.9468,7341000.0],["2004-09-16",26.9468,26.9545,26.6899,26.7551,3947200.0],["2004-09-17",26.4867,26.8241,26.3793,26.7704,5174400.0],["2004-09-20",25.7543,26.8394,25.7543,26.7436,2920600.0],["2004-09-21",26.8969,27.2305,26.7282,27.035,4668200.0],["2004-09-22",27.0388,27.1232,26.7819,26.9545,4616600.0],["2004-09-23",27.1001,27.1001,26.6477,26.8739,4094400.0],["2004-09-24",26.8356,27.5219,26.8126,27.3494,4486400.0],["2004-09-27",27.3494,27.8555,27.1768,27.8286,6643600.0],["2004-09-28",27.8325,28.6607,27.7443,28.2466,8995000.0],["2004-09-29",28.2466,28.2466,27.5871,27.6906,11144000.0],["2004-09-30",27.9283,28.4498,27.8171,28.2734,8119600.0],["2004-10-01",28.4114,28.6607,28.0702,28.2811,7091400.0],["2004-10-04",28.2811,28.5495,28.074,28.074,5804800.0],["2004-10-05",28.0779,28.584,28.0204,28.3003,5189200.0],["2004-10-06",28.3041,28.63,28.3003,28.6032,3495600.0],["2004-10-07",28.6032,28.8294,28.4805,28.7144,6549400.0],["2004-10-08",28.7182,28.7527,27.8478,28.1431,8382600.0],["2004-10-11",28.2006,28.3731,28.0088,28.0855,3205800.0],["2004-10-12",28.0894,28.0894,27.6868,27.8286,6306400.0],["2004-10-13",27.959,27.9629,27.4529,27.6101,7235600.0],["2004-10-14",28.4498,28.7105,27.8555,27.8593,12697200.0],["2004-10-15",27.8555,28.2696,27.1807,28.1239,12027400.0],["2004-10-18",28.0089,28.2466,27.9245,28.1239,6348000.0],["2004-10-19",27.8325,27.8325,24.7728,25.4974,43429800.0],["2004-10-20",25.5166,27.3877,25.2329,26.7857,21949800.0],["2004-10-21",26.6899,26.9353,25.6968,26.1684,15085200.0],["2004-10-22",26.1531,26.9353,26.1531,26.7857,10189800.0],["2004-10-25",26.5902,26.8394,26.2528,26.5327,6794200.0],["2004-10-26",26.9046,27.311,26.9046,27.2267,10955200.0],["2004-10-27",27.4069,28.074,27.2228,27.913,7764400.0],["2004-10-28",27.9705,28.0549,27.4069,27.8555,8391400.0],["2004-10-29",27.7788,27.8938,27.5679,27.7596,6300200.0],["2004-11-01",27.6829,27.8056,27.4452,27.6906,7565400.0],["2004-11-02",27.798,28.1929,27.5679,27.5794,8684200.0],["2004-11-03",28.6607,29.4314,28.6607,28.9597,11935400.0],["2004-11-04",28.9482,29.8684,28.8524,29.8109,11276200.0],["2004-11-05",29.926,30.5471,29.9183,30.4742,7749200.0],["2004-11-08",30.3285,30.6199,30.2825,30.4666,4736400.0],["2004-11-09",30.7695,30.9459,30.3784,30.4091,9697200.0],["2004-11-10",30.4627,31.2411,30.3784,31.0417,7204200.0],["2004-11-11",31.0417,31.5172,30.8462,31.3254,6447000.0],["2004-11-12",31.3254,31.3254,30.5202,31.2487,9760200.0],["2004-11-15",31.1912,31.3714,30.988,31.3101,6983200.0],["2004-11-16",31.2641,31.3408,30.758,30.9689,4560400.0],["2004-11-17",31.8162,31.8162,30.9113,31.1682,3888400.0],["2004-11-18",31.3829,31.7472,31.2679,31.6437,4480800.0],["2004-11-19",31.8047,31.8814,30.9765,31.3331,4417600.0],["2004-11-22",31.0954,31.5248,30.942,31.4328,4220000.0],["2004-11-23",31.3446,31.7088,31.126,31.636,4670800.0],["2004-11-24",31.636,31.7472,31.4213,31.5402,2930000.0],["2004-11-26",31.5938,32.2878,31.5938,32.1613,1899600.0],["2004-11-29",32.238,32.3415,31.7587,31.8162,5391800.0],["2004-11-30",31.8162,31.9236,31.5172,31.7664,10285800.0],["2004-12-01",31.4405,31.8086,31.2564,31.4942,10310000.0],["2004-12-02",31.4596,31.544,31.2641,31.3829,5520000.0],["2004-12-03",31.3945,31.7817,31.3753,31.5593,5222800.0],["2004-12-06",31.0762,31.2373,30.6199,31.1452,7039600.0],["2004-12-07",30.9995,31.0954,30.3899,30.5586,9265400.0],["2004-12-08",30.666,31.6705,30.6468,31.6475,6558800.0],["2004-12-09",31.5747,32.5217,31.3714,32.4949,7172600.0],["2004-12-10",32.4182,32.5716,32.0578,32.5025,5186000.0],["2004-12-13",32.5792,33.3844,32.4642,32.8706,12231200.0],["2004-12-14",32.8745,33.5646,32.7479,33.3192,7446600.0],["2004-12-15",33.3192,33.3346,32.7786,33.0624,4992200.0],["2004-12-16",33.2042,33.2425,32.7479,32.9933,6913400.0],["2004-12-17",32.7173,33.2042,32.6099,32.7288,7738800.0],["2004-12-20",32.8975,33.1582,32.4105,32.4949,5266200.0],["2004-12-21",32.7441,32.9358,32.5064,32.6751,4816000.0],["2004-12-22",32.9358,32.9358,32.6099,32.7748,4714800.0],["2004-12-23",32.7556,32.8975,32.5907,32.5907,2610400.0],["2004-12-27",32.8208,33.0892,32.7019,32.8476,2981600.0],["2004-12-28",32.9626,33.4074,32.7978,33.3499,3184400.0],["2004-12-29",33.185,33.6106,33.1122,33.4918,3312000.0],["2004-12-30",33.5109,33.8177,33.4534,33.6835,3060400.0],["2004-12-31",33.6835,34.0324,33.626,33.7525,3056800.0],["2005-01-03",33.4343,33.6413,33.1582,33.2119,6252600.0],["2005-01-04",33.2042,33.4227,32.6866,32.8706,5582000.0],["2005-01-05",32.8783,33.3921,32.8131,32.9856,4577600.0],["2005-01-06",33.0508,33.7793,33.0508,33.7141,4837600.0],["2005-01-07",33.7026,34.0171,33.2042,33.4458,6653200.0],["2005-01-10",33.4342,33.9327,33.4151,33.5876,5375200.0],["2005-01-11",33.5684,33.718,33.3997,33.5531,4238600.0],["2005-01-12",33.741,33.9327,33.58,33.7755,4137400.0],["2005-01-13",33.9404,34.4043,33.8023,33.8944,6493400.0],["2005-01-14",33.8943,34.389,33.8637,34.3391,4235600.0],["2005-01-18",34.086,34.2241,33.7793,34.0477,5881800.0],["2005-01-19",34.0477,34.1052,33.5876,33.8483,4284600.0],["2005-01-20",34.4503,34.4848,32.7709,33.2157,13230600.0],["2005-01-21",33.2195,34.1934,33.2195,34.0669,9431400.0],["2005-01-24",34.4311,34.4503,33.7448,33.8368,6587800.0],["2005-01-25",33.8368,34.3008,33.58,33.6451,4913600.0],["2005-01-26",33.7602,33.9825,33.5646,33.6643,4652600.0],["2005-01-27",33.2809,34.0094,33.2809,33.9174,5150800.0],["2005-01-28",33.8368,33.9135,33.5339,33.7985,3807600.0],["2005-01-31",33.8944,34.1896,33.8713,34.0861,4454400.0],["2005-02-01",34.1052,34.8913,34.0516,34.7686,6627400.0],["2005-02-02",34.6229,34.7379,34.3123,34.5078,5495000.0],["2005-02-03",34.5078,34.8798,34.3775,34.7225,4504400.0],["2005-02-04",34.527,35.198,34.527,35.1865,4584800.0],["2005-02-07",34.8452,34.8452,34.0285,34.0976,9093200.0],["2005-02-08",34.412,34.4311,33.902,34.0746,6125600.0],["2005-02-09",34.2778,34.3698,33.3192,33.4266,5712600.0],["2005-02-10",33.8368,33.9404,33.4726,33.7525,5493400.0],["2005-02-11",33.7793,34.0784,33.5378,33.6451,5457600.0],["2005-02-14",33.649,34.3085,33.5531,34.1052,4230800.0],["2005-02-15",34.2394,34.6075,34.2126,34.5845,5515600.0],["2005-02-16",34.4235,34.5577,34.1858,34.458,3695200.0],["2005-02-17",34.3621,34.4541,34.0247,34.1321,4055600.0],["2005-02-18",34.1628,34.2203,34.0286,34.1436,3898600.0],["2005-02-22",33.7525,33.8944,33.2234,33.3192,7393400.0],["2005-02-23",33.3192,34.0631,33.3192,33.8752,4139200.0],["2005-02-24",33.879,34.2394,33.5953,34.2394,4709200.0],["2005-02-25",34.3544,35.0791,34.2969,35.0408,5175200.0],["2005-02-28",34.8606,35.2325,34.6612,34.9526,4779200.0],["2005-03-01",34.7724,34.9871,34.5999,34.8222,3699800.0],["2005-03-02",34.5883,35.5277,34.573,35.0638,4695800.0],["2005-03-03",35.1021,35.244,34.8337,35.1366,4119400.0],["2005-03-04",35.3514,35.9073,35.244,35.7693,3647600.0],["2005-03-07",35.6734,35.8766,34.9104,34.9679,5007800.0],["2005-03-08",34.9641,35.0714,34.6075,34.642,5869600.0],["2005-03-09",34.5653,34.803,34.2011,34.6037,4079400.0],["2005-03-10",34.6804,35.2172,34.6804,35.0523,4433000.0],["2005-03-11",35.2747,35.4012,34.5538,34.6152,4051400.0],["2005-03-14",34.6152,35.0446,34.4618,34.688,3561000.0],["2005-03-15",34.8913,34.9833,34.4925,34.5385,5361200.0],["2005-03-16",34.5117,34.5845,34.2778,34.5385,4420000.0],["2005-03-17",34.757,35.221,34.3621,34.9296,5190800.0],["2005-03-18",35.0254,35.1826,34.6343,34.9871,6771200.0],["2005-03-21",35.2555,35.267,34.7839,35.1328,4991000.0],["2005-03-22",35.2286,35.8114,35.2286,35.2938,5078200.0],["2005-03-23",35.083,35.5814,34.9296,35.4204,5375600.0],["2005-03-24",35.4204,35.8345,35.3399,35.6006,4111200.0],["2005-03-28",35.7731,35.9456,35.4817,35.7041,5015000.0],["2005-03-29",35.869,35.892,35.5814,35.6964,5135600.0],["2005-03-30",35.9112,36.7397,35.6312,36.709,6992600.0],["2005-03-31",36.6515,37.0695,36.5479,36.5824,7575800.0],["2005-04-01",36.7243,36.9161,36.2641,36.755,6994800.0],["2005-04-04",36.6438,37.104,36.5441,37.012,7468400.0],["2005-04-05",37.012,37.5604,36.9775,37.5604,6652400.0],["2005-04-06",37.5604,37.9363,37.4722,37.6026,5697400.0],["2005-04-07",37.7714,38.2585,37.5873,38.0015,5129200.0],["2005-04-08",38.201,38.2201,37.5796,37.7407,5506200.0],["2005-04-11",37.733,37.8903,37.2459,37.2843,6149400.0],["2005-04-12",37.2881,37.3725,36.5709,37.2805,7787200.0],["2005-04-13",37.3188,37.5489,36.0531,36.8049,8299600.0],["2005-04-14",35.7463,36.8931,35.4778,36.0186,14320400.0],["2005-04-15",35.4011,36.4328,35.3781,35.7731,10236000.0],["2005-04-18",35.5162,35.846,34.3464,34.9677,11377400.0],["2005-04-19",34.9408,35.7655,34.9025,35.7463,9370400.0],["2005-04-20",35.9956,35.9956,35.2093,35.3436,6901200.0],["2005-04-21",35.5929,35.7463,35.0176,35.451,6278600.0],["2005-04-22",35.3129,35.3167,34.7759,35.0022,5440200.0],["2005-04-25",34.914,34.9178,34.3847,34.8066,9156000.0],["2005-04-26",34.6724,35.0521,34.5151,34.542,5553800.0],["2005-04-27",34.5573,35.6274,33.982,35.5507,8586400.0],["2005-04-28",35.5737,35.6274,35.0367,35.474,6771000.0],["2005-04-29",35.5622,36.3216,35.4778,36.2487,7281400.0],["2005-05-02",36.0761,36.5517,36.0761,36.3139,5504800.0],["2005-05-03",36.475,37.1922,36.2525,37.0925,9787800.0],["2005-05-04",37.2996,37.7983,37.2805,37.3188,8295200.0],["2005-05-05",37.5566,37.6525,37.2038,37.2805,5563200.0],["2005-05-06",37.549,37.9363,37.5183,37.7446,6171200.0],["2005-05-09",37.7791,38.0284,37.3955,37.8136,5509400.0],["2005-05-10",37.6525,37.9555,37.4454,37.5336,5778000.0],["2005-05-11",37.4914,37.7024,37.035,37.5873,5226600.0],["2005-05-12",37.7599,37.9593,37.5873,37.6026,5875200.0],["2005-05-13",37.5873,37.5911,35.9802,36.5786,8465000.0],["2005-05-16",36.8202,37.1769,36.7282,37.1462,3817400.0],["2005-05-17",36.8969,37.3687,36.7051,37.3457,4482000.0],["2005-05-18",37.5489,37.595,36.5479,36.7435,14641800.0],["2005-05-19",36.8202,37.0925,36.7128,37.0503,8047200.0],["2005-05-20",36.9736,37.1232,36.9545,37.012,5964800.0],["2005-05-23",37.0887,37.4837,36.966,37.361,6754800.0],["2005-05-24",37.4914,37.5873,37.2076,37.3227,5595800.0],["2005-05-25",37.3955,37.4914,36.9621,37.081,3908200.0],["2005-05-26",37.2038,37.3802,37.1155,37.2575,3173400.0],["2005-05-27",37.3035,37.5873,37.1424,37.4991,3509200.0],["2005-05-31",37.7024,37.8941,37.2038,37.2651,4026300.0],["2005-06-01",37.3572,38.0092,37.2114,37.7637,4609700.0],["2005-06-02",37.9555,38.8146,37.8481,38.6459,7376100.0],["2005-06-03",38.9144,39.3746,38.7303,38.8146,5586200.0],["2005-06-06",39.0831,39.1215,38.7763,39.1138,4030000.0],["2005-06-07",39.8886,40.0266,39.1138,39.6661,7512100.0],["2005-06-08",39.8886,39.9653,38.8914,39.2596,6118900.0],["2005-06-09",39.1445,39.9192,38.9681,39.6968,4789300.0],["2005-06-10",39.6968,39.6968,38.7456,38.9604,4118600.0],["2005-06-13",39.0678,39.413,39.0448,39.2672,3163300.0],["2005-06-14",39.4283,40.0113,39.4283,39.6278,4838900.0],["2005-06-15",39.9499,39.9499,39.1598,39.5587,4267500.0],["2005-06-16",39.5817,39.7965,39.2442,39.5357,3961400.0],["2005-06-17",39.8886,39.8886,39.5894,39.7735,5565800.0],["2005-06-20",39.7351,39.8886,37.6947,39.5741,4142800.0],["2005-06-21",39.6201,40.2721,39.1982,39.7888,4175200.0],["2005-06-22",39.8272,39.9423,39.4053,39.4053,4268800.0],["2005-06-23",39.505,39.9423,39.482,39.6584,4397400.0],["2005-06-24",39.6201,39.9346,39.3439,39.3516,5233300.0],["2005-06-27",39.3363,39.6047,39.2749,39.3669,3162900.0],["2005-06-28",39.6201,40.5022,39.5817,40.4179,4676900.0],["2005-06-29",40.5099,41.1466,40.4946,40.763,5446800.0],["2005-06-30",40.763,41.1389,39.8962,39.996,6069000.0],["2005-07-01",40.6557,40.6557,40.0343,40.5099,3879900.0],["2005-07-05",40.694,41.1696,40.4639,40.8321,4410600.0],["2005-07-06",41.0008,41.8063,40.0803,41.0392,13158300.0],["2005-07-07",41.0468,41.8063,40.8474,41.0315,10788600.0],["2005-07-08",41.2386,41.2386,40.694,40.694,7231200.0],["2005-07-11",40.7017,40.9241,40.2184,40.2184,6785600.0],["2005-07-12",40.2951,40.5789,39.6278,39.7198,6813700.0],["2005-07-13",39.7351,39.8118,39.0447,39.4283,7432600.0],["2005-07-14",39.6584,39.9269,38.5462,38.5462,11669800.0],["2005-07-15",38.7763,39.505,38.6305,38.9834,8325200.0],["2005-07-18",39.1522,39.2749,38.9757,38.9757,5178800.0],["2005-07-19",39.1675,39.1905,38.316,38.7993,6622100.0],["2005-07-20",38.6229,38.7686,37.9325,38.1626,7005900.0],["2005-07-21",37.5873,38.1626,36.6284,37.71,13331400.0],["2005-07-22",38.0015,39.1522,37.9785,38.9681,8936700.0],["2005-07-25",39.1215,39.3516,38.8223,38.9681,6013500.0],["2005-07-26",39.2059,40.1877,39.2059,39.8886,8586200.0],["2005-07-27",40.0036,40.2721,39.2059,39.4436,6974900.0],["2005-07-28",39.8042,40.8398,39.7045,40.5943,7996600.0],["2005-07-29",40.5943,40.6096,40.042,40.1187,6310200.0],["2005-08-01",40.1494,40.648,39.9116,40.3641,5474800.0],["2005-08-02",40.3642,40.694,40.2875,40.6787,5143300.0],["2005-08-03",40.7247,40.8474,40.5789,40.7784,4557000.0],["2005-08-04",40.7861,40.8858,40.5176,40.625,4969400.0],["2005-08-05",40.6403,40.6403,39.6968,39.9346,6605800.0],["2005-08-08",40.111,40.111,39.1598,39.2596,4793400.0],["2005-08-09",39.2979,39.7505,39.1368,39.7198,5291600.0],["2005-08-10",39.9039,40.1954,39.5894,39.5894,3871700.0],["2005-08-11",39.7275,40.3411,39.7121,40.1724,3648300.0],["2005-08-12",40.6557,40.9472,39.6815,39.9576,2854800.0],["2005-08-15",40.065,40.0803,39.5971,39.8732,2574500.0],["2005-08-16",39.8886,40.065,39.1982,39.1982,3179200.0],["2005-08-17",39.3976,39.6201,39.1752,39.3209,3490000.0],["2005-08-18",39.4283,39.6661,39.3133,39.3516,2489300.0],["2005-08-19",39.3516,39.6584,39.2596,39.2596,3139900.0],["2005-08-22",39.5511,39.6584,39.2749,39.3976,2955400.0],["2005-08-23",39.3209,39.5817,39.1598,39.1675,3124400.0],["2005-08-24",39.3823,39.459,38.7073,38.8377,3521900.0],["2005-08-25",38.9604,38.9834,38.5845,38.8453,3349100.0],["2005-08-26",38.8837,39.0448,38.5308,38.6996,3848200.0],["2005-08-29",38.5462,39.0141,38.4234,38.9681,2925600.0],["2005-08-30",38.9681,39.0294,38.6459,38.7226,4216600.0],["2005-08-31",38.9297,39.5203,38.6612,39.505,4497100.0],["2005-09-01",39.505,40.157,39.505,39.9269,5597500.0],["2005-09-02",40.1187,40.5022,40.0343,40.2951,3555500.0],["2005-09-06",40.3872,40.8398,40.3488,40.8014,4053500.0],["2005-09-07",40.8858,41.0392,40.74,41.0009,3663900.0],["2005-09-08",41.2617,41.4458,40.7707,41.2923,5456300.0],["2005-09-09",41.346,42.0901,41.346,41.814,5095100.0],["2005-09-12",42.0057,42.0211,41.4994,41.6299,4839700.0],["2005-09-13",41.323,41.5455,40.6557,40.6787,5865000.0],["2005-09-14",40.694,40.8704,40.5176,40.6096,4075700.0],["2005-09-15",40.6787,41.2847,40.6787,40.9625,4587700.0],["2005-09-16",41.0545,41.4688,40.8014,41.4611,6548500.0],["2005-09-19",41.4688,41.4994,40.7707,41.0392,2731200.0],["2005-09-20",41.2693,41.3383,40.2031,40.3641,4785000.0],["2005-09-21",40.7017,40.9241,40.134,40.3411,5282900.0],["2005-09-22",40.3488,41.3153,40.3411,41.1389,5339400.0],["2005-09-23",41.3307,42.558,41.1466,42.1898,12424900.0],["2005-09-26",42.5657,42.8112,42.2665,42.4967,5999200.0],["2005-09-27",42.4199,42.8802,42.3893,42.3893,5005300.0],["2005-09-28",42.8802,42.8802,42.0824,42.4506,5539800.0],["2005-09-29",41.929,42.9493,41.929,42.7421,4683300.0],["2005-09-30",42.7421,43.4632,42.7038,43.1103,6656300.0],["2005-10-03",43.118,43.6626,43.072,43.5552,5065000.0],["2005-10-04",43.7624,44.4911,43.632,43.77,6347800.0],["2005-10-05",43.7623,44.2149,43.1103,43.3021,5651600.0],["2005-10-06",43.2637,43.724,42.9186,43.2714,4698700.0],["2005-10-07",43.1334,43.4018,43.0643,43.2407,3217500.0],["2005-10-10",43.2407,43.5476,42.8649,42.8649,3310600.0],["2005-10-11",42.8802,43.1103,42.2819,42.3279,4149500.0],["2005-10-12",42.2742,42.6501,41.952,42.2128,4996500.0],["2005-10-13",41.883,42.0671,41.4381,41.5762,6319800.0],["2005-10-14",42.5734,43.5629,42.2972,43.2868,8061000.0],["2005-10-17",43.3405,43.3635,42.9032,43.2944,4411000.0],["2005-10-18",42.9569,43.5706,42.9569,43.3481,4658100.0],["2005-10-19",43.3712,44.6982,43.3635,44.6445,5653200.0],["2005-10-20",44.7903,44.7979,43.7854,43.8084,5228900.0],["2005-10-21",43.8851,44.353,43.3481,43.8314,6067300.0],["2005-10-24",44.2609,44.3453,43.7547,43.8697,4277400.0],["2005-10-25",43.7393,43.7777,42.3126,42.9109,7084300.0],["2005-10-26",42.9953,43.3481,41.3,41.4074,9077400.0],["2005-10-27",42.535,42.6194,41.7449,41.8907,5078400.0],["2005-10-28",42.3816,43.5169,42.3816,43.5169,8224300.0],["2005-10-31",43.6933,44.6292,43.4248,44.4067,6624200.0],["2005-11-01",44.5831,45.588,44.4911,45.2582,10326600.0],["2005-11-02",44.6829,45.9409,44.6829,45.6954,8163400.0],["2005-11-03",45.9486,45.9486,44.2149,44.2379,13835900.0],["2005-11-04",44.5294,44.8363,44.2993,44.5064,8213600.0],["2005-11-07",44.8746,45.028,44.4987,44.8746,3732600.0],["2005-11-08",44.5295,44.7059,44.3223,44.5448,3639700.0],["2005-11-09",44.5448,44.7826,43.8007,44.0002,5127500.0],["2005-11-10",44.4527,45.5497,44.2993,45.4806,7370000.0],["2005-11-11",45.565,45.8565,45.3349,45.7568,3442800.0],["2005-11-14",45.8335,45.8412,45.3579,45.3656,3739900.0],["2005-11-15",45.6571,45.9256,45.5804,45.8335,4435700.0],["2005-11-16",46.0099,46.4778,45.9486,46.3168,5215500.0],["2005-11-17",46.6006,46.7847,46.0636,46.777,4555800.0],["2005-11-18",46.8307,47.291,46.5239,46.7617,4937200.0],["2005-11-21",46.7924,46.9458,46.4472,46.6389,5542000.0],["2005-11-22",46.5008,46.6696,46.3321,46.5392,3744800.0],["2005-11-23",46.5392,46.6159,46.2937,46.4318,3035500.0],["2005-11-25",46.5239,46.5699,46.148,46.148,1713200.0],["2005-11-28",46.0713,46.148,44.7979,44.7979,6060800.0],["2005-11-29",44.8746,46.3244,44.8746,46.079,6894500.0],["2005-11-30",46.3935,46.5239,45.8718,45.9179,5491600.0],["2005-12-01",46.3474,47.1836,46.3014,47.1529,5504000.0],["2005-12-02",47.1529,47.6668,47.1529,47.5364,3443700.0],["2005-12-05",47.3907,47.8816,47.0685,47.8203,4634600.0],["2005-12-06",48.2421,49.2317,47.3677,48.5106,5650200.0],["2005-12-07",48.2958,48.3265,47.5978,48.0274,5074000.0],["2005-12-08",48.0274,48.3495,47.6898,48.2958,3976400.0],["2005-12-09",48.4416,49.0553,47.6745,48.8405,2972600.0],["2005-12-12",48.8482,48.9325,47.5671,48.4799,4086300.0],["2005-12-13",48.4569,48.8328,48.0274,48.6564,5316300.0],["2005-12-14",48.6947,48.8942,48.2805,48.3265,3095100.0],["2005-12-15",48.4492,48.6717,47.9737,48.5797,4109900.0],["2005-12-16",48.8635,49.086,48.3496,48.4339,4788000.0],["2005-12-19",48.1348,48.4416,46.8154,47.4444,12231700.0],["2005-12-20",47.4444,48.9479,47.406,48.3726,7769200.0],["2005-12-21",49.0016,49.4772,48.6487,48.9325,13802700.0],["2005-12-22",48.9632,49.1857,48.5336,48.9018,8951700.0],["2005-12-23",49.0553,49.1703,48.5566,48.8251,3908300.0],["2005-12-27",49.5539,49.5615,48.4876,48.7868,4856800.0],["2005-12-28",48.7101,48.9785,48.5183,48.6717,3890200.0],["2005-12-29",48.6564,48.6717,48.1348,48.2498,3556600.0],["2005-12-30",47.9583,48.1348,47.6592,47.6668,3388100.0],["2006-01-03",48.0197,48.0197,46.4855,47.3523,8070500.0],["2006-01-04",47.4751,47.7128,47.2526,47.4674,5585200.0],["2006-01-05",47.7359,48.2345,47.1682,47.3217,5624200.0],["2006-01-06",48.1348,48.2728,47.5825,48.2498,5577600.0],["2006-01-09",48.2498,48.2498,46.9918,47.0992,8828900.0],["2006-01-10",47.1375,48.1501,47.1299,48.0274,6237800.0],["2006-01-11",48.0197,48.0964,47.268,47.4444,5515800.0],["2006-01-12",47.4827,48.2575,47.36,47.966,5374100.0],["2006-01-13",47.0532,47.0532,45.8028,46.7463,11002500.0],["2006-01-17",46.1787,46.7923,46.0099,46.7923,6332500.0],["2006-01-18",46.7924,47.3753,46.4702,46.8384,7104900.0],["2006-01-19",47.0302,47.6362,45.4806,47.1529,13389600.0],["2006-01-20",47.0992,47.0992,45.5573,45.6264,10087400.0],["2006-01-23",45.6494,45.8949,44.2763,44.4834,9610500.0],["2006-01-24",44.5294,45.028,44.5294,44.7289,8250200.0],["2006-01-25",45.0511,45.1661,44.0692,44.4757,6529400.0],["2006-01-26",44.4834,44.89,43.8161,44.4067,9949700.0],["2006-01-27",44.6752,45.0894,44.4988,44.9053,6418600.0],["2006-01-30",44.7979,45.0281,44.2226,44.3147,6738800.0],["2006-01-31",44.6215,45.9869,44.4988,45.5804,10652700.0],["2006-02-01",45.4883,45.8335,45.2965,45.6417,7522900.0],["2006-02-02",45.8182,45.8258,45.0664,45.5344,6235200.0],["2006-02-03",45.5343,45.9409,45.3272,45.7338,5392400.0],["2006-02-06",45.519,45.7184,44.6829,44.9053,4891600.0],["2006-02-07",44.8747,45.3196,44.261,44.284,5174300.0],["2006-02-08",44.1229,44.5524,42.3816,44.1766,7318700.0],["2006-02-09",44.8746,45.4039,44.5218,44.5525,5747900.0],["2006-02-10",44.6061,45.0894,44.0308,44.9513,4224000.0],["2006-02-13",44.8746,45.0894,44.6215,44.9437,3357500.0],["2006-02-14",44.8746,45.6187,44.8746,45.6034,4771900.0],["2006-02-15",45.565,45.8335,45.0434,45.2582,4335100.0],["2006-02-16",45.4423,45.4653,44.5908,44.8746,5087600.0],["2006-02-17",44.6829,44.7979,44.3607,44.4911,7065300.0],["2006-02-21",45.1048,45.2889,44.4451,44.6215,4688800.0],["2006-02-22",44.7519,45.8719,44.7519,45.6724,5297100.0],["2006-02-23",45.9332,45.9332,45.542,45.6034,4772500.0],["2006-02-24",45.3349,45.611,44.8823,45.1738,5348000.0],["2006-02-27",45.2582,45.3809,45.1201,45.2122,3247000.0],["2006-02-28",45.2045,45.2735,44.3914,44.6675,5301200.0],["2006-03-01",44.5294,44.8439,44.3684,44.8209,5289900.0],["2006-03-02",44.4911,44.6598,43.8928,44.1689,5964400.0],["2006-03-03",43.9925,44.2379,43.3328,43.4172,6531000.0],["2006-03-06",43.1871,43.5553,43.141,43.4939,5800300.0],["2006-03-07",43.1257,43.9695,43.0336,43.2791,6308800.0],["2006-03-08",43.2868,43.9925,43.2024,43.8774,6063300.0],["2006-03-09",44.1075,44.3837,43.1717,43.2177,5283100.0],["2006-03-10",43.2561,43.5629,43.072,43.0873,6983600.0],["2006-03-13",43.0029,43.0336,41.3076,42.7498,12402100.0],["2006-03-14",42.535,43.678,42.535,43.6396,7598000.0],["2006-03-15",43.6473,44.1229,43.3788,43.9848,6608100.0],["2006-03-16",43.9465,43.9848,43.3098,43.3941,6071300.0],["2006-03-17",43.6473,43.655,43.072,43.4862,6645800.0],["2006-03-20",43.4018,43.655,43.072,43.3635,4382400.0],["2006-03-21",43.5246,43.655,42.6194,43.118,5928000.0],["2006-03-22",42.1898,43.655,42.1898,43.4478,4434600.0],["2006-03-23",43.1487,43.3788,42.8419,43.2407,5577500.0],["2006-03-24",43.095,43.5552,42.535,42.7882,4938800.0],["2006-03-27",42.5427,42.7651,42.0594,42.1361,11124700.0],["2006-03-28",41.8523,42.0671,40.8091,41.6682,12203500.0],["2006-03-29",42.6731,43.3788,42.4199,42.9416,9507000.0],["2006-03-30",42.7881,43.7244,42.7651,43.1795,8091100.0],["2006-03-31",43.1795,43.4788,42.5962,42.8725,9771000.0],["2006-04-03",43.4404,43.4404,42.4734,42.5732,7603400.0],["2006-04-04",42.5194,42.7497,42.2124,42.4427,6934400.0],["2006-04-05",42.3429,42.7727,42.2508,42.4427,5678600.0],["2006-04-06",42.4811,42.4964,41.2301,41.8364,12065600.0],["2006-04-07",41.9438,42.389,41.1763,41.207,8073100.0],["2006-04-10",41.138,41.161,39.4725,40.24,19075000.0],["2006-04-11",40.4088,40.5316,39.0503,39.5646,14551300.0],["2006-04-12",39.5646,41.1149,39.5646,41.0305,12100500.0],["2006-04-13",41.0305,41.2915,40.7235,41.0612,7685500.0],["2006-04-17",40.7005,40.7005,39.4878,39.6567,10399800.0],["2006-04-18",40.4472,40.6237,37.9989,38.1217,41589900.0],["2006-04-19",38.1217,38.375,36.4102,37.7456,41951500.0],["2006-04-20",37.8761,38.9736,37.6458,38.467,19329200.0],["2006-04-21",38.7664,38.9506,37.9758,38.0449,8944100.0],["2006-04-24",37.9759,38.705,37.6842,38.4978,11713600.0],["2006-04-25",38.5285,38.7971,37.7533,37.8838,8586000.0],["2006-04-26",38.0603,38.375,37.454,37.5844,12356600.0],["2006-04-27",37.216,37.216,35.7348,36.6481,29892500.0],["2006-04-28",36.84,38.2982,36.7786,38.1754,15281800.0],["2006-05-01",37.8377,38.5438,37.8377,38.2214,10991400.0],["2006-05-02",37.8377,38.3749,37.1853,37.2851,11589500.0],["2006-05-03",37.0779,37.0856,35.5506,35.7731,23876600.0],["2006-05-04",35.7655,36.1876,35.3664,35.7117,11609000.0],["2006-05-05",35.8345,35.9804,35.2436,35.6043,13241300.0],["2006-05-08",35.4201,35.8038,34.4454,34.5989,19356900.0],["2006-05-09",34.2919,34.384,33.2404,33.6165,30915600.0],["2006-05-10",34.3763,35.635,34.0079,35.4354,29520300.0],["2006-05-11",34.6142,34.7984,33.7162,34.0539,30196200.0],["2006-05-12",33.7162,35.4354,33.463,35.1822,17054700.0],["2006-05-15",35.1898,35.9343,34.998,35.8422,11640200.0],["2006-05-16",36.1262,36.7632,35.988,36.0801,10947600.0],["2006-05-17",35.9036,36.5944,35.4585,35.988,8631500.0],["2006-05-18",35.3817,35.4585,34.2765,34.7677,17695600.0],["2006-05-19",34.7677,34.8445,33.9235,34.0923,15505500.0],["2006-05-22",34.1,34.2074,33.2941,33.4016,12017300.0],["2006-05-23",33.7699,33.8774,32.8106,32.8643,12139900.0],["2006-05-24",32.8259,32.8259,31.8052,32.304,20166900.0],["2006-05-25",32.3117,32.7569,32.3117,32.5573,12934600.0],["2006-05-26",32.6187,33.3171,32.5803,33.0946,8613600.0],["2006-05-30",32.8566,33.6241,32.849,33.2557,8673000.0],["2006-05-31",33.5781,33.8851,33.3555,33.7393,9254900.0],["2006-06-01",33.8774,35.2282,33.8314,35.0901,11753300.0],["2006-06-02",35.5199,36.3564,35.5199,36.0571,12669300.0],["2006-06-05",35.8422,36.1569,35.3356,35.4738,7065100.0],["2006-06-06",35.5352,35.8576,34.998,35.4431,6846900.0],["2006-06-07",35.681,35.9803,35.4508,35.5198,5290700.0],["2006-06-08",35.8575,36.0341,35.1438,35.4968,6128300.0],["2006-06-09",35.3049,35.5352,35.0133,35.1284,5693100.0],["2006-06-12",35.1284,35.4201,34.5758,34.6603,4526700.0],["2006-06-13",34.3993,35.0363,34.3456,34.8675,6359800.0],["2006-06-14",34.3532,34.7447,34.1921,34.5221,5954700.0],["2006-06-15",34.5375,34.6526,33.9235,34.3456,7777500.0],["2006-06-16",34.4607,34.5298,33.9235,33.9925,7265100.0],["2006-06-19",34.146,34.1537,33.2404,33.3862,6743700.0],["2006-06-20",33.6548,33.9004,33.3862,33.5474,5288500.0],["2006-06-21",33.3862,34.2304,33.3862,33.8237,5706300.0],["2006-06-22",33.9235,34.691,33.9235,34.1,5785900.0],["2006-06-23",33.8774,35.0594,33.8467,34.714,6156800.0],["2006-06-26",34.6219,35.0747,34.2688,34.4914,4391200.0],["2006-06-27",34.3226,34.5144,33.9004,33.9388,4393100.0],["2006-06-28",34.146,34.2305,32.9257,34.1,7270400.0],["2006-06-29",34.1,35.1668,34.1,34.5451,5401800.0],["2006-06-30",34.5528,34.7677,33.9848,34.3686,7551500.0],["2006-07-03",34.4223,34.5912,34.077,34.5451,2175800.0],["2006-07-05",34.5375,34.7217,33.9925,34.6219,5041600.0],["2006-07-06",34.407,35.021,34.1767,34.407,5323200.0],["2006-07-07",34.5528,34.9903,34.5451,34.8368,4568800.0],["2006-07-10",34.8828,36.0341,34.8828,35.9343,6973100.0],["2006-07-11",36.0264,37.5691,35.9957,36.909,15099500.0],["2006-07-12",37.1393,37.5614,36.6711,36.886,6576000.0],["2006-07-13",36.8937,37.4079,36.6941,36.8476,5419500.0],["2006-07-14",36.7325,36.7709,36.0494,36.4946,5044400.0],["2006-07-17",36.3181,37.147,36.2797,36.5713,4742500.0],["2006-07-18",36.5637,37.4616,36.3641,37.147,9171400.0],["2006-07-19",38.3059,39.2499,38.1063,39.0887,17651000.0],["2006-07-20",39.2576,39.8639,37.9682,38.5361,10538600.0],["2006-07-21",38.682,38.682,37.8761,38.375,7790900.0],["2006-07-24",38.4517,39.0504,38.3212,38.989,7216400.0],["2006-07-25",38.9966,39.6567,38.7434,39.5185,5764600.0],["2006-07-26",39.3343,39.4648,38.5899,38.7817,5497400.0],["2006-07-27",37.3772,38.0296,36.3795,37.9605,15388600.0],["2006-07-28",38.0526,38.7894,36.4332,36.7248,10645700.0],["2006-07-31",37.0702,37.3388,36.2797,36.7095,6357800.0],["2006-08-01",36.4562,36.84,36.4255,36.7018,4002600.0],["2006-08-02",37.6075,38.068,37.1777,37.2774,7799900.0],["2006-08-03",37.3312,37.4309,36.556,36.6634,5074900.0],["2006-08-04",37.0625,37.6842,36.7709,37.2698,5253900.0],["2006-08-07",36.9474,37.5614,36.9474,37.216,2977800.0],["2006-08-08",37.477,38.1524,37.4386,37.9298,4884300.0],["2006-08-09",38.2752,38.3519,37.5307,37.5921,3533400.0],["2006-08-10",36.3871,36.7248,35.6887,36.3794,10786800.0],["2006-08-11",36.1339,36.6404,36.0571,36.5099,3743600.0],["2006-08-14",36.8323,36.9474,36.4639,36.579,4225700.0],["2006-08-15",37.0625,37.0625,36.6481,36.9397,3074000.0],["2006-08-16",37.0625,37.2237,36.7172,36.9474,4098200.0],["2006-08-17",36.9474,37.8991,36.9321,37.6382,5228300.0],["2006-08-18",37.5691,38.0219,37.2391,37.9912,5029900.0],["2006-08-21",37.6228,38.3212,37.6228,38.0372,3092200.0],["2006-08-22",37.9912,38.5131,37.9528,38.0986,3905500.0],["2006-08-23",38.1063,38.3366,37.9528,38.0986,2213900.0],["2006-08-24",38.137,39.3727,38.0986,39.2652,5342400.0],["2006-08-25",38.9506,39.1962,38.4901,39.0504,2908200.0],["2006-08-28",38.7894,39.7181,38.7357,39.3957,4092200.0],["2006-08-29",38.9506,39.5953,38.8354,39.1655,3936000.0],["2006-08-30",39.3574,39.9714,39.1271,39.7181,4515800.0],["2006-08-31",39.7181,39.933,39.3343,39.8716,4325200.0],["2006-09-01",39.8716,39.9253,39.3957,39.7564,4312600.0],["2006-09-05",39.8332,39.8946,38.8738,38.9122,4540100.0],["2006-09-06",38.7664,39.2192,38.1524,38.6973,4551300.0],["2006-09-07",38.7587,39.0043,38.3519,38.5361,2410100.0],["2006-09-08",38.8355,39.2422,38.6359,39.0657,3330700.0],["2006-09-11",38.5515,39.7181,38.5361,39.6029,3799000.0],["2006-09-12",39.6337,40.4242,39.6337,40.3167,5188400.0],["2006-09-13",40.1172,40.5086,39.8562,39.9483,3840300.0],["2006-09-14",39.9483,40.0635,39.5262,39.7641,3341600.0],["2006-09-15",39.9407,40.2016,39.8332,40.0711,5922000.0],["2006-09-18",40.0251,40.5547,39.8562,39.979,5669200.0],["2006-09-19",39.7565,40.0251,39.2346,39.8102,4244500.0],["2006-09-20",39.7104,39.9023,39.4955,39.5492,2802900.0],["2006-09-21",39.4341,39.8332,38.3903,38.5975,4932000.0],["2006-09-22",38.6052,38.6052,37.5307,37.5844,7753300.0],["2006-09-25",37.9298,38.0142,37.0702,37.4693,5900000.0],["2006-09-26",37.9605,37.9605,37.2621,37.3158,5621500.0],["2006-09-27",37.3158,37.853,36.7709,37.6688,6510100.0],["2006-09-28",37.761,37.9989,37.6075,37.9605,3614400.0],["2006-09-29",37.8377,38.1831,37.5384,37.761,5875600.0],["2006-10-02",37.6919,38.0526,37.239,37.9375,4923600.0],["2006-10-03",37.9375,38.2061,37.5691,38.0526,4814500.0],["2006-10-04",37.8684,38.1447,37.6228,38.0372,5259800.0],["2006-10-05",37.7763,38.9352,37.6842,38.8892,5942600.0],["2006-10-06",38.8354,40.3781,38.8048,39.5262,9803400.0],["2006-10-09",39.5185,39.5262,38.8508,38.9276,3768100.0],["2006-10-10",39.1041,39.1271,38.0373,38.1063,5325500.0],["2006-10-11",38.0833,38.6589,37.8377,38.4517,4648900.0],["2006-10-12",38.375,38.375,37.6689,38.0833,5007900.0],["2006-10-13",37.7993,37.9145,37.2391,37.4156,7707300.0],["2006-10-16",36.1876,38.6513,36.1876,36.4869,32185700.0],["2006-10-17",36.2797,36.579,35.7731,35.8652,15103400.0],["2006-10-18",36.0801,36.863,35.8038,36.84,9840300.0],["2006-10-19",37.761,39.1655,37.4463,38.8738,21289100.0],["2006-10-20",39.0273,39.4878,38.8201,38.9122,12075800.0],["2006-10-23",38.9659,39.2806,38.6282,38.8661,6835900.0],["2006-10-24",38.7587,38.9813,38.2445,38.2522,7961900.0],["2006-10-25",38.2598,38.2982,37.1777,37.3235,13030300.0],["2006-10-26",37.8377,38.1063,37.5307,37.8914,7951800.0],["2006-10-27",37.7993,38.3059,37.5537,37.9221,5413500.0],["2006-10-30",38.0986,38.2138,37.4079,37.6305,5325600.0],["2006-10-31",37.6842,37.83,37.2621,37.4386,6353500.0],["2006-11-01",37.8684,38.0219,36.7325,37.0702,5523200.0],["2006-11-02",36.9167,37.761,36.909,37.3158,5651900.0],["2006-11-03",37.4156,37.4156,36.4332,36.7095,6676300.0],["2006-11-06",36.7172,37.3926,36.7095,37.1546,6218100.0],["2006-11-07",37.4232,38.3749,37.1086,38.0449,9393900.0],["2006-11-08",37.1777,37.3619,36.3564,36.84,15683000.0],["2006-11-09",36.84,36.84,34.6296,34.7447,21445100.0],["2006-11-10",34.8828,35.6887,34.7523,35.3894,10615800.0],["2006-11-13",35.4892,35.965,35.1515,35.8806,9117500.0],["2006-11-14",36.0878,36.4716,35.965,36.4102,8889300.0],["2006-11-15",36.3718,36.9014,36.3411,36.8093,7700300.0],["2006-11-16",36.9935,37.0625,36.4562,36.5483,5271300.0],["2006-11-17",36.533,36.5944,35.9804,36.2643,5714800.0],["2006-11-20",36.6251,36.7402,35.8652,35.9266,6017800.0],["2006-11-21",36.0725,36.0725,35.4508,35.5583,6131700.0],["2006-11-22",35.4815,35.8269,35.4738,35.7348,4855300.0],["2006-11-24",35.612,36.0725,35.4508,35.8499,1842400.0],["2006-11-27",35.8422,35.988,35.4431,35.4431,5616900.0],["2006-11-28",35.4968,36.84,35.4968,36.3334,9759500.0],["2006-11-29",36.4255,36.5406,36.0264,36.5023,8221000.0],["2006-11-30",36.8016,37.9758,36.7632,37.6688,11434700.0],["2006-12-01",37.9452,38.2522,37.216,37.477,7665800.0],["2006-12-04",37.4923,38.0142,37.3158,37.5384,7844100.0],["2006-12-05",37.6842,37.7379,37.3618,37.5154,4601200.0],["2006-12-06",37.6305,37.7149,37.3925,37.6151,9797200.0],["2006-12-07",37.6689,38.5668,37.6075,37.9835,10122900.0],["2006-12-08",37.8914,38.3366,37.8223,38.3059,6141000.0],["2006-12-11",38.2982,38.6129,37.8761,38.444,4475300.0],["2006-12-12",38.3059,38.6589,38.1908,38.4057,7116500.0],["2006-12-13",38.705,38.8048,38.0987,38.1524,6556600.0],["2006-12-14",38.3749,38.5361,38.0603,38.1447,7522900.0],["2006-12-15",38.1217,38.4901,37.7149,38.444,7423600.0],["2006-12-18",38.5284,38.7817,38.3596,38.6819,5465300.0],["2006-12-19",38.7587,40.3167,38.751,40.1632,13074400.0],["2006-12-20",40.3397,41.2147,40.1709,41.1072,10252900.0],["2006-12-21",41.3605,41.798,41.161,41.3912,8171700.0],["2006-12-22",41.2608,41.3759,40.6084,41.0228,4569100.0],["2006-12-26",41.1993,41.3145,40.6698,40.854,2317000.0],["2006-12-27",40.1709,41.138,39.9483,40.9691,4915000.0],["2006-12-28",40.5777,41.2531,40.5777,41.184,3626100.0],["2006-12-29",40.9845,41.4757,40.9845,41.2377,4410400.0],["2007-01-03",41.6905,41.7059,40.1555,40.3474,8360300.0],["2007-01-04",40.2937,40.6775,39.9483,40.6084,5152500.0],["2007-01-05",40.524,40.7158,39.8562,40.3321,6215700.0],["2007-01-08",40.2553,41.0535,40.0788,40.9231,4344100.0],["2007-01-09",40.9461,40.9461,40.24,40.4319,5483900.0],["2007-01-10",40.5393,40.8693,40.0635,40.547,5075600.0],["2007-01-11",40.7619,41.8287,40.6391,41.7903,5491000.0],["2007-01-12",41.752,42.4734,41.6368,42.2892,8345700.0],["2007-01-16",42.2892,42.9416,41.9976,42.7881,8213400.0],["2007-01-17",42.9416,43.2025,42.6115,42.7113,6731900.0],["2007-01-18",41.9055,41.9055,40.9538,41.2915,13144300.0],["2007-01-19",41.2914,41.2914,40.7388,40.8309,8131200.0],["2007-01-22",40.831,40.8693,39.9483,40.0558,8795700.0],["2007-01-23",40.0635,40.2553,39.4495,39.5032,7639300.0],["2007-01-24",39.4264,40.1479,38.9582,39.7564,8157300.0],["2007-01-25",39.7565,40.217,39.7565,39.9867,4976800.0],["2007-01-26",39.956,40.0174,39.3573,39.5569,4097600.0],["2007-01-29",39.4111,39.9176,39.4111,39.7027,5026500.0],["2007-01-30",39.9253,40.3167,39.7641,40.0711,5881200.0],["2007-01-31",40.2937,40.2937,39.4802,40.1095,4265600.0],["2007-02-01",40.1172,40.8463,39.7411,40.5239,4694500.0],["2007-02-02",40.5623,41.0228,40.4856,40.6084,4959500.0],["2007-02-05",39.8716,40.547,39.8025,40.1632,6472500.0],["2007-02-06",39.7565,39.8255,38.7664,39.1348,10969400.0],["2007-02-07",39.4418,39.4418,39.1348,39.3343,5172000.0],["2007-02-08",39.3573,39.649,39.2729,39.3266,4105700.0],["2007-02-09",39.3574,39.5416,38.9506,39.0504,4438700.0],["2007-02-12",39.4878,39.9023,39.4341,39.6183,4360200.0],["2007-02-13",39.8639,40.0634,39.4955,39.6106,6080700.0],["2007-02-14",39.6874,39.8562,39.3804,39.6337,5125200.0],["2007-02-15",39.9867,41.5601,39.8946,41.1456,8389500.0],["2007-02-16",41.0689,41.6598,41.0075,41.4066,6276000.0],["2007-02-20",41.8671,42.1741,41.1456,41.3068,6237000.0],["2007-02-21",41.3145,41.5447,40.8386,41.0842,4792000.0],["2007-02-22",41.3068,41.4449,41.0228,41.23,3893100.0],["2007-02-23",41.5064,41.6675,40.5854,40.7005,4587700.0],["2007-02-26",40.8079,40.9461,40.4242,40.8386,4700700.0],["2007-02-27",40.8463,41.1994,39.0964,39.6874,8615400.0],["2007-02-28",39.9253,40.4626,39.6874,40.0481,7015300.0],["2007-03-01",39.956,40.8309,39.3266,40.4779,8698200.0],["2007-03-02",41.4373,42.2738,40.6774,41.5831,13175700.0],["2007-03-05",41.3682,42.0973,40.6237,40.6468,9355200.0],["2007-03-06",41.7596,41.8287,41.0919,41.4296,13281200.0],["2007-03-07",41.2991,41.445,40.7619,41.2915,6584300.0],["2007-03-08",41.5754,41.6368,40.7619,40.9307,6038300.0],["2007-03-09",41.0612,41.2914,40.5546,40.6774,4786100.0],["2007-03-12",40.9845,41.1456,40.4242,40.8847,6895600.0],["2007-03-13",40.8847,41.4603,40.6544,40.6774,10299700.0],["2007-03-14",40.6007,41.4066,40.4702,40.9614,8599100.0],["2007-03-15",40.9614,41.6215,40.8156,41.4833,6508200.0],["2007-03-16",41.6829,41.9285,40.593,40.7772,12425700.0],["2007-03-19",41.0919,41.8441,40.9307,41.6752,7729800.0],["2007-03-20",41.6752,42.1434,41.3529,41.5217,9084100.0],["2007-03-21",41.4833,42.3199,40.9077,42.2355,13092400.0],["2007-03-22",42.4734,43.1565,41.9438,42.742,12849200.0],["2007-03-23",42.5655,43.5479,42.4197,43.3714,8674100.0],["2007-03-26",43.3407,43.8242,43.1334,43.6553,9689000.0],["2007-03-27",42.9799,43.4481,42.1357,42.8648,15167800.0],["2007-03-28",42.9646,43.5479,41.8978,42.0666,12456100.0],["2007-03-29",41.268,41.268,40.2006,40.5769,26372300.0],["2007-03-30",40.5769,40.8764,40.3311,40.6767,8706200.0],["2007-04-02",41.0069,41.4293,40.7996,41.2603,8847400.0],["2007-04-03",41.5291,42.1204,41.4677,41.9361,9027800.0],["2007-04-04",41.9361,42.5427,41.7748,42.2817,8705200.0],["2007-04-05",42.0973,42.9267,42.0205,42.489,9043800.0],["2007-04-09",42.3508,42.5274,42.0897,42.1434,8099000.0],["2007-04-10",42.1204,42.3047,41.3985,41.6519,8314800.0],["2007-04-11",41.3678,41.6289,40.6229,40.8072,10239700.0],["2007-04-12",40.6306,40.9762,40.5154,40.7919,5216000.0],["2007-04-13",40.9685,40.9685,40.0854,40.6613,6946800.0],["2007-04-16",40.669,41.3525,40.5077,41.3525,6470900.0],["2007-04-17",42.082,42.3508,41.5368,41.9438,12462200.0],["2007-04-18",41.6366,42.1972,41.3678,41.6289,7377000.0],["2007-04-19",39.5478,40.3081,39.3559,39.9702,19605100.0],["2007-04-20",40.3081,41.3525,40.0163,40.8533,13710900.0],["2007-04-23",40.8533,41.4907,40.6997,41.4293,7865400.0],["2007-04-24",41.3909,41.7518,40.9685,41.6443,9378500.0],["2007-04-25",40.8917,41.3909,40.1929,40.6536,14426200.0],["2007-04-26",40.7765,41.1758,40.07,40.477,14477500.0],["2007-04-27",40.4847,40.8917,40.4847,40.8149,6330800.0],["2007-04-30",41.1298,41.1298,40.5001,40.7458,7393900.0],["2007-05-01",40.6383,40.6997,40.2697,40.5078,9132800.0],["2007-05-02",40.7765,41.4293,40.4847,41.3064,7340900.0],["2007-05-03",41.4293,41.4676,40.692,40.8456,7602000.0],["2007-05-04",40.8149,41.3448,40.6997,41.1374,5999900.0],["2007-05-07",41.1528,41.4062,40.8226,40.8917,8083500.0],["2007-05-08",40.6997,40.8917,40.5308,40.7842,8615500.0],["2007-05-09",40.5692,41.0837,40.5001,40.7688,6941500.0],["2007-05-10",40.5154,41.1451,39.9318,40.7151,4780800.0],["2007-05-11",40.7228,41.3141,40.5922,41.1528,7440700.0],["2007-05-14",41.053,41.076,40.5308,40.5692,5883800.0],["2007-05-15",40.7151,40.8072,40.3311,40.454,6632000.0],["2007-05-16",40.5845,41.3294,40.3849,41.3141,6847500.0],["2007-05-17",41.1374,41.4676,40.884,41.1989,4840800.0],["2007-05-18",41.2603,41.3141,40.8072,41.0607,5922600.0],["2007-05-21",41.0376,41.6596,40.7919,41.0837,6847900.0],["2007-05-22",41.1451,41.7364,40.9685,41.3832,6655700.0],["2007-05-23",41.3832,41.6596,41.1682,41.4139,6721000.0],["2007-05-24",41.3064,41.7979,41.2142,41.6289,8538300.0],["2007-05-25",41.9284,41.9361,41.4907,41.7825,4909800.0],["2007-05-29",41.7748,42.0743,41.7748,41.9054,5129700.0],["2007-05-30",41.7671,42.1588,41.6443,41.9054,4266900.0],["2007-05-31",42.0436,42.4813,41.8593,42.0589,7238100.0],["2007-06-01",42.1895,42.5965,42.0973,42.3968,6150700.0],["2007-06-04",42.1588,42.5811,42.1588,42.3891,4580400.0],["2007-06-05",42.1972,42.3354,41.7211,42.0052,5617800.0],["2007-06-06",41.7057,41.9514,41.3294,41.4446,4652900.0],["2007-06-07",40.7535,41.6519,40.7535,40.9762,6274200.0],["2007-06-08",41.1144,41.3448,40.7074,41.2142,5842100.0],["2007-06-11",41.2373,41.2373,40.7381,40.8456,4416600.0],["2007-06-12",40.9301,40.9301,40.5231,40.6921,6583200.0],["2007-06-13",40.8994,40.8994,40.2006,40.7842,7285000.0],["2007-06-14",40.8533,40.8533,40.5461,40.6613,4175300.0],["2007-06-15",40.7919,40.8917,40.5308,40.6229,7574800.0],["2007-06-18",40.5538,40.8456,40.4386,40.5999,4328700.0],["2007-06-19",40.4617,40.646,40.3926,40.5001,5666400.0],["2007-06-20",40.5385,40.5385,39.4634,39.5479,12729100.0],["2007-06-21",39.6246,39.7629,39.2637,39.7552,7153500.0],["2007-06-22",39.6861,39.855,39.1869,39.3943,7963200.0],["2007-06-25",39.5863,39.7629,39.3252,39.5479,6007200.0],["2007-06-26",39.7705,39.9702,39.4403,39.7705,5170500.0],["2007-06-27",39.2714,39.7475,39.2023,39.7398,4839800.0],["2007-06-28",39.5709,40.2006,39.5095,40.0086,6556300.0],["2007-06-29",40.3158,40.6997,38.9335,39.2714,10126000.0],["2007-07-02",39.617,40.1007,39.5325,40.1007,6847500.0],["2007-07-03",40.1007,40.2697,39.7398,40.0393,2751200.0],["2007-07-05",40.0393,40.3542,39.7014,40.2774,6866000.0],["2007-07-06",40.3388,40.838,40.0163,40.7151,4825800.0],["2007-07-09",40.6997,40.7535,39.8857,39.9088,7362800.0],["2007-07-10",39.7398,40.3004,39.5248,39.5863,7001600.0],["2007-07-11",39.4941,39.855,39.2791,39.4787,12962500.0],["2007-07-12",39.4557,40.7765,39.2637,40.7688,12038400.0],["2007-07-13",40.6997,40.7612,40.2159,40.6844,4476300.0],["2007-07-16",41.3909,41.3909,40.5999,40.6613,6168300.0],["2007-07-17",40.4386,41.0223,40.3849,40.6997,5691200.0],["2007-07-18",41.4753,41.5444,40.8072,41.1451,9001700.0],["2007-07-19",39.8934,40.1622,39.3943,39.8473,17658500.0],["2007-07-20",39.6784,39.855,38.9949,39.4096,9549000.0],["2007-07-23",39.5478,39.6707,39.21,39.2944,6810200.0],["2007-07-24",39.2944,39.5939,39.1332,39.1639,8679200.0],["2007-07-25",39.1562,39.4864,38.9335,39.3251,8547700.0],["2007-07-26",38.7876,39.256,38.2424,38.5572,8703200.0],["2007-07-27",38.3269,38.6955,37.7048,37.7279,10559500.0],["2007-07-30",37.9352,38.588,37.4361,37.582,7892100.0],["2007-07-31",37.7509,37.8047,36.96,37.1903,10434800.0],["2007-08-01",37.0444,37.5282,36.3687,36.8525,11590900.0],["2007-08-02",36.4762,37.4745,36.4762,37.1366,10394800.0],["2007-08-03",37.82,37.82,36.3994,36.4762,10970100.0],["2007-08-06",36.6681,37.2825,36.4838,37.2441,9647900.0],["2007-08-07",37.1366,37.6818,35.1861,36.8525,9495000.0],["2007-08-08",37.0905,37.0905,36.0538,36.5299,10244600.0],["2007-08-09",36.6989,36.8294,35.3473,35.5777,14537200.0],["2007-08-10",35.6315,36.9139,35.3627,36.4608,11879500.0],["2007-08-13",36.7449,38.3883,36.7065,37.6588,12146600.0],["2007-08-14",37.8507,37.9199,36.9907,37.2287,6202000.0],["2007-08-15",37.5129,38.4728,37.4361,37.7202,10229600.0],["2007-08-16",37.3209,37.7279,36.8371,37.5205,9655400.0],["2007-08-17",37.9659,38.2961,37.5513,38.2424,9515400.0],["2007-08-20",38.4881,38.7569,37.797,38.0504,7082900.0],["2007-08-21",38.0504,38.3345,37.8354,38.0581,5805300.0],["2007-08-22",37.6281,37.797,36.9369,37.3593,10318200.0],["2007-08-23",37.5513,37.6281,37.1212,37.3362,5916500.0],["2007-08-24",37.1673,38.2347,36.9907,38.0965,6220000.0],["2007-08-27",37.9506,38.3499,37.774,37.774,4221300.0],["2007-08-28",37.9045,38.1195,37.3286,37.3439,5267400.0],["2007-08-29",37.4821,37.628,37.0675,37.39,6245200.0],["2007-08-30",37.39,38.0043,37.1136,37.6665,6553300.0],["2007-08-31",37.8584,38.6263,37.6357,38.4036,9211400.0],["2007-09-04",38.4804,38.9719,38.3883,38.5419,7922300.0],["2007-09-05",38.2885,38.396,37.7356,37.8507,6183800.0],["2007-09-06",37.6511,38.181,37.6511,38.0888,4168900.0],["2007-09-07",37.7432,38.012,37.6127,37.774,4200100.0],["2007-09-10",37.8891,37.9967,37.605,37.7202,6124300.0],["2007-09-11",37.9506,38.1886,37.4591,38.0658,5778100.0],["2007-09-12",38.035,38.1963,37.8968,37.989,6619700.0],["2007-09-13",38.1272,38.2884,37.9275,38.0504,5046800.0],["2007-09-14",37.8431,38.5188,37.7663,38.3269,7101700.0],["2007-09-17",38.1886,38.4804,38.0658,38.3576,6284300.0],["2007-09-18",38.4804,38.7646,38.035,38.4728,9324900.0],["2007-09-19",38.5879,38.7338,38.0888,38.2731,7488600.0],["2007-09-20",38.2424,38.4037,38.0504,38.2501,5387300.0],["2007-09-21",38.5265,38.5265,38.227,38.3269,9616200.0],["2007-09-24",38.396,38.4728,37.9583,38.0581,12594500.0],["2007-09-25",38.035,38.3269,37.9583,37.9967,7868700.0],["2007-09-26",38.0274,38.0427,37.7279,37.8661,8035400.0],["2007-09-27",37.9736,37.9966,37.8123,37.8277,7162100.0],["2007-09-28",37.6434,37.6434,36.8601,37.1903,12939200.0],["2007-10-01",37.5282,37.6127,36.791,36.9676,7450800.0],["2007-10-02",37.0137,37.175,36.4147,36.7757,8577600.0],["2007-10-03",36.7065,36.7065,35.7774,36.1306,13402800.0],["2007-10-04",36.4147,36.5837,36.2074,36.384,8023900.0],["2007-10-05",36.4301,36.8755,36.384,36.6298,7696600.0],["2007-10-08",36.6298,36.8294,36.6144,36.7142,3853800.0],["2007-10-09",36.6989,37.2441,36.6758,37.2364,7991400.0],["2007-10-10",37.2287,38.1502,37.198,37.8815,13164600.0],["2007-10-11",38.0427,38.0888,37.7816,37.8891,10103300.0],["2007-10-12",37.8123,38.3806,37.7432,38.1579,9159300.0],["2007-10-15",38.204,38.204,37.4361,37.5743,8021300.0],["2007-10-16",37.5589,37.7125,37.1366,37.2441,6462000.0],["2007-10-17",37.2364,37.9429,37.0521,37.3209,5703600.0],["2007-10-18",37.6281,37.6281,36.7987,36.9369,20643600.0],["2007-10-19",36.6605,36.8371,36.3763,36.4378,11601200.0],["2007-10-22",36.2765,36.9984,36.1613,36.96,7585700.0],["2007-10-23",36.9983,37.7356,36.9753,37.5052,6565100.0],["2007-10-24",37.82,37.9506,36.7833,37.221,7371800.0],["2007-10-25",37.2211,37.5973,36.9984,37.2671,6569800.0],["2007-10-26",37.3362,37.4591,36.0922,36.8525,6127600.0],["2007-10-29",37.0368,37.2364,36.7065,36.8217,4789800.0],["2007-10-30",36.6835,37.0137,36.3994,36.7833,5111300.0],["2007-10-31",37.2825,38.1042,37.1673,37.7432,9457100.0],["2007-11-01",37.4898,37.9583,37.2441,37.2825,6727600.0],["2007-11-02",37.0828,37.6588,36.9523,37.582,7492800.0],["2007-11-05",37.2441,37.9813,37.2441,37.7202,6618400.0],["2007-11-06",37.7432,38.1272,37.5513,38.0811,4752000.0],["2007-11-07",38.204,38.8107,38.0197,38.2808,10515700.0],["2007-11-08",38.4651,38.6647,38.0427,38.6187,7339100.0],["2007-11-09",38.5496,40.1008,38.3115,39.6784,16514700.0],["2007-11-12",39.5325,40.6997,39.5325,40.4233,13544100.0],["2007-11-13",40.5461,40.9301,40.262,40.9301,11340300.0],["2007-11-14",41.099,41.2142,40.4386,40.7304,7846700.0],["2007-11-15",40.4847,41.3141,40.4847,40.7151,7615200.0],["2007-11-16",40.9071,41.2603,40.6153,41.0223,8204700.0],["2007-11-19",40.8917,41.2296,40.7151,41.076,8233200.0],["2007-11-20",41.0607,41.8132,40.9685,41.5214,8674200.0],["2007-11-21",41.2449,41.7748,40.7842,41.0146,7021500.0],["2007-11-23",41.2066,41.5828,41.1989,41.5214,2963700.0],["2007-11-26",41.5214,42.0973,40.9454,40.9915,6500600.0],["2007-11-27",41.1221,41.7902,40.861,41.6903,7889600.0],["2007-11-28",41.9207,42.082,41.2066,42.0206,8769300.0],["2007-11-29",41.9668,42.2125,41.913,42.0513,6164600.0],["2007-11-30",42.1972,42.2356,41.5137,42.2356,6047100.0],["2007-12-03",41.698,42.1818,41.4907,41.9514,7170700.0],["2007-12-04",41.675,42.2279,41.3909,41.7211,9493200.0],["2007-12-05",42.1895,42.1895,41.6443,41.9898,10883600.0],["2007-12-06",41.8977,43.0035,41.5828,42.9881,6723600.0],["2007-12-07",42.9804,43.7637,42.4429,43.5026,8187700.0],["2007-12-10",43.5026,44.5009,43.3721,44.4395,11171800.0],["2007-12-11",44.4164,44.6545,43.7176,43.8251,11885800.0],["2007-12-12",43.9711,44.8004,43.9711,44.1323,13495200.0],["2007-12-13",43.8482,44.3013,43.4489,43.7944,8543000.0],["2007-12-14",43.2108,44.1093,42.32,43.5641,6931000.0],["2007-12-17",43.2876,43.925,43.2876,43.4566,5754600.0],["2007-12-18",43.6869,44.1323,43.2646,43.925,6548300.0],["2007-12-19",43.8482,44.2782,43.1955,44.0479,4455600.0],["2007-12-20",44.2782,44.7851,43.8482,44.6238,6728800.0],["2007-12-21",44.6545,45.5683,44.5624,45.2996,11114800.0],["2007-12-24",45.123,45.6605,45.123,45.2151,1934400.0],["2007-12-26",45.2151,45.4455,45.1153,45.2689,3192300.0],["2007-12-27",44.6929,45.6451,44.6929,44.8158,4671800.0],["2007-12-28",44.6622,45.3072,44.6008,44.7543,3735400.0],["2007-12-31",44.5393,44.977,44.4395,44.6929,3394900.0],["2008-01-02",43.9173,44.4318,43.3567,43.518,7698700.0],["2008-01-03",43.5794,43.9941,43.4028,43.7177,4864000.0],["2008-01-04",43.4335,43.7176,42.9574,43.0035,7250600.0],["2008-01-07",42.6502,43.8559,42.6502,43.6792,6093200.0],["2008-01-08",43.8098,44.14,42.9881,43.1648,8142700.0],["2008-01-09",43.0726,44.14,42.8115,43.1494,9381400.0],["2008-01-10",42.9344,43.2185,42.2893,43.0726,6413600.0],["2008-01-11",42.7654,43.4566,42.5965,42.9344,6135400.0],["2008-01-14",43.1955,43.3874,42.297,42.5581,6194000.0],["2008-01-15",42.2433,42.5428,41.8747,42.1972,6703900.0],["2008-01-16",41.9284,43.2108,41.9284,42.4506,8403500.0],["2008-01-17",42.6502,42.6502,41.3064,41.7441,7686000.0],["2008-01-18",41.9591,42.1434,40.7842,41.7748,9705200.0],["2008-01-22",39.5478,40.6844,38.6417,39.3328,16447400.0],["2008-01-23",38.2577,38.7262,36.9523,38.6647,15512200.0],["2008-01-24",38.6801,38.803,37.8431,38.2577,11488400.0],["2008-01-25",38.3038,38.5496,38.012,38.396,12519600.0],["2008-01-28",38.3192,39.9318,38.0811,39.9318,13295200.0],["2008-01-29",40.1007,40.1007,38.4881,38.9949,9873700.0],["2008-01-30",38.7876,39.3943,38.4958,38.5188,9818900.0],["2008-01-31",38.4497,39.256,37.8738,39.041,8361900.0],["2008-02-01",39.0487,39.1869,38.1272,38.4728,7346800.0],["2008-02-04",38.3268,38.5342,38.2347,38.3192,4484300.0],["2008-02-05",38.442,38.5726,37.9352,37.9352,6981300.0],["2008-02-06",38.1195,38.2501,37.8431,37.9199,6428300.0],["2008-02-07",37.7048,38.0965,37.3669,37.6511,6909700.0],["2008-02-08",37.5206,37.5206,36.5453,37.0137,5966200.0],["2008-02-11",37.0137,37.1443,36.3917,37.0291,6717800.0],["2008-02-12",37.2287,37.3593,36.7757,37.0675,7282300.0],["2008-02-13",36.553,36.5914,33.7885,36.0692,29371900.0],["2008-02-14",36.0077,36.169,35.4779,35.7927,7993500.0],["2008-02-15",35.5854,36.6605,35.5854,36.6605,8617000.0],["2008-02-19",37.006,37.2441,36.6912,36.9216,5411200.0],["2008-02-20",36.7142,36.9984,36.4762,36.9369,5012100.0],["2008-02-21",36.9907,36.9907,36.6297,36.7065,4833500.0],["2008-02-22",36.8525,36.9446,35.9002,36.3687,5900800.0],["2008-02-25",36.3226,36.9753,36.3226,36.8448,6475100.0],["2008-02-26",36.7373,37.5974,36.4762,37.5743,7154700.0],["2008-02-27",37.4745,38.0735,37.4745,37.7586,7392400.0],["2008-02-28",37.5589,37.6972,36.8217,36.8678,5639700.0],["2008-02-29",36.5376,36.6298,35.57,35.6929,10785100.0],["2008-03-03",35.5009,35.7159,34.9787,35.5931,8229300.0],["2008-03-04",35.332,36.2074,35.332,35.9079,8082300.0],["2008-03-05",36.3072,36.3763,35.7236,36.2611,5990500.0],["2008-03-06",36.1536,36.1536,35.1323,35.1784,6788000.0],["2008-03-07",35.0171,35.0939,34.6639,34.7176,7434000.0],["2008-03-10",34.6792,35.117,34.5333,34.6101,6165400.0],["2008-03-11",31.2159,31.692,28.6588,29.3652,37638000.0],["2008-03-12",27.4531,29.657,26.6238,28.1673,35342400.0],["2008-03-13",28.9506,30.448,28.4975,29.396,30377600.0],["2008-03-14",29.6724,30.5018,28.1289,28.5589,13008400.0],["2008-03-17",27.5376,28.198,25.9019,25.9864,21053600.0],["2008-03-18",26.3396,26.9232,25.779,26.9232,19636900.0],["2008-03-19",26.5086,28.0828,26.5086,27.2995,14692900.0],["2008-03-20",27.4377,27.4377,26.7543,27.1229,12731500.0],["2008-03-24",27.1306,27.6451,27.1152,27.4224,7288100.0],["2008-03-25",27.192,27.2458,26.7313,27.0922,9606500.0],["2008-03-26",27.0692,27.0692,26.0632,26.186,15311800.0],["2008-03-27",26.3012,26.4241,25.9634,26.1093,11709500.0],["2008-03-28",26.2936,26.57,26.0325,26.4164,8048500.0],["2008-03-31",26.4395,26.7854,26.0014,26.4087,14104200.0],["2008-04-01",26.7854,27.8614,26.5932,27.8614,8887700.0],["2008-04-02",27.5155,28.2918,27.5155,27.6385,9386800.0],["2008-04-03",27.1927,28.3533,27.1927,27.7845,11752400.0],["2008-04-04",27.7845,28.1919,27.6846,28.0535,5706400.0],["2008-04-07",28.238,28.4916,28.0458,28.1842,7077800.0],["2008-04-08",28.1919,29.46,28.0612,29.2679,12245600.0],["2008-04-09",29.4216,29.4216,28.5531,28.653,7126600.0],["2008-04-10",28.4301,29.0911,28.0689,28.1304,6794700.0],["2008-04-11",28.0535,28.4378,27.4617,27.5693,7061600.0],["2008-04-14",27.5539,27.8998,27.308,27.8921,4541600.0],["2008-04-15",27.7692,29.2833,27.7307,28.6223,9010100.0],["2008-04-16",28.6453,28.6453,27.4848,27.5155,11659600.0],["2008-04-17",27.454,28.2149,27.454,28.2072,7013500.0],["2008-04-18",28.3148,28.776,27.7077,28.63,9058800.0],["2008-04-21",28.4686,29.2833,28.4686,29.0604,8088300.0],["2008-04-22",25.9092,26.9391,25.7324,26.2473,28718500.0],["2008-04-23",26.1782,27.0313,25.9553,26.6931,17846700.0],["2008-04-24",26.5163,27.1235,25.6786,25.8169,10118800.0],["2008-04-25",25.986,26.3549,25.8015,26.1244,10066100.0],["2008-04-28",26.1321,26.2473,25.717,25.8554,9751200.0],["2008-04-29",25.7247,25.7324,25.3173,25.6709,10580800.0],["2008-04-30",25.8246,25.8246,24.9792,25.0791,14293400.0],["2008-05-01",25.1482,25.5018,24.8408,25.2866,26252600.0],["2008-05-02",25.3711,26.4087,25.3711,25.7247,12916900.0],["2008-05-05",25.7939,26.1551,25.4096,25.4173,11348000.0],["2008-05-06",25.4173,25.571,25.0253,25.2097,11935500.0],["2008-05-07",25.1636,25.5402,25.0253,25.1021,8573600.0],["2008-05-08",25.1713,25.8016,24.9792,25.3635,7207100.0],["2008-05-09",25.4326,25.5249,25.0714,25.3173,5168500.0],["2008-05-12",25.5018,25.5018,25.0253,25.1944,5080700.0],["2008-05-13",25.2174,25.4326,24.9792,25.0176,6172000.0],["2008-05-14",25.0099,25.2097,24.6102,24.6102,10210200.0],["2008-05-15",24.6717,24.7716,24.2029,24.3643,16034800.0],["2008-05-16",24.6794,25.0483,24.4873,24.8408,17738000.0],["2008-05-19",25.0407,25.8323,24.9407,25.7016,13271900.0],["2008-05-20",25.863,26.2781,25.717,26.1705,19432000.0],["2008-05-21",26.1321,26.5394,25.9937,26.255,12849000.0],["2008-05-22",26.5163,27.4925,26.132,27.1312,16315500.0],["2008-05-23",27.2849,27.3157,26.378,26.7085,12066300.0],["2008-05-27",26.6624,27.0774,26.6086,26.916,10348000.0],["2008-05-28",26.9314,27.0851,26.2935,26.3088,15387500.0],["2008-05-29",26.2089,26.7239,26.1397,26.5163,11342700.0],["2008-05-30",26.5778,26.6931,26.1782,26.2935,7643400.0],["2008-06-02",26.3011,26.4548,25.8707,26.1244,10343700.0],["2008-06-03",26.1628,26.3626,25.7478,26.0936,9692600.0],["2008-06-04",26.0706,26.2166,25.8784,25.9937,11208500.0],["2008-06-05",26.0321,26.255,25.8016,26.0859,10629800.0],["2008-06-06",25.9168,26.0475,25.3558,25.3865,12431000.0],["2008-06-09",25.3942,25.5556,25.1713,25.3097,9009800.0],["2008-06-10",25.3711,25.3711,24.9638,25.056,9300200.0],["2008-06-11",24.9715,25.0483,24.4104,24.5564,11565800.0],["2008-06-12",24.6256,24.6794,23.8109,23.834,15830200.0],["2008-06-13",23.2883,23.7417,23.0577,23.6264,18258400.0],["2008-06-16",23.5573,23.6264,22.9962,23.2114,11135300.0],["2008-06-17",23.2729,23.4497,23.0269,23.0577,7366800.0],["2008-06-18",23.0346,23.3651,22.9731,23.2268,18323000.0],["2008-06-19",20.8288,22.0662,20.6981,21.436,51415000.0],["2008-06-20",21.3975,21.4821,20.7519,20.8442,17673700.0],["2008-06-23",20.9287,20.9364,20.1524,20.2831,15516700.0],["2008-06-24",20.0986,20.5598,19.9218,20.3138,13895800.0],["2008-06-25",20.3522,20.9364,20.3522,20.5905,8488200.0],["2008-06-26",20.3522,20.9825,19.8988,19.9603,12442100.0],["2008-06-27",20.2139,20.5213,19.9756,19.991,20100800.0],["2008-06-30",20.0218,20.4291,19.599,20.1755,15309500.0],["2008-07-01",20.0756,20.1371,19.4376,19.699,11956400.0],["2008-07-02",20.7673,20.9825,19.2455,19.307,27401600.0],["2008-07-03",18.8304,19.2071,17.4624,17.6468,22763500.0],["2008-07-07",17.4547,18.1925,17.4316,17.9158,17254000.0],["2008-07-08",17.5085,18.5153,17.301,17.8928,23354900.0],["2008-07-09",17.9466,18.108,17.4854,17.6238,16839800.0],["2008-07-10",17.6007,17.8082,17.0473,17.3548,12975200.0],["2008-07-11",16.7245,17.3317,16.5554,17.032,14181300.0],["2008-07-14",17.055,17.2933,16.932,17.0473,10634900.0],["2008-07-15",16.8398,17.2318,16.2941,17.1626,16152700.0],["2008-07-16",17.2164,17.4162,16.8859,17.3163,19159200.0],["2008-07-17",17.3701,18.1925,17.2856,18.1233,16009900.0],["2008-07-18",18.2309,18.669,17.862,18.3693,15625200.0],["2008-07-21",18.5461,18.7075,18.2617,18.3155,13714500.0],["2008-07-22",18.7536,20.2908,18.5614,20.1447,26171000.0],["2008-07-23",21.459,21.6204,20.9671,21.336,26577700.0],["2008-07-24",21.3207,21.4744,20.6059,20.7673,11180800.0],["2008-07-25",20.7673,21.2131,20.6751,21.0978,11244200.0],["2008-07-28",21.1132,21.4821,20.5828,20.5828,8837000.0],["2008-07-29",20.6366,21.2592,20.4599,21.1593,7623700.0],["2008-07-30",21.2515,21.4667,20.5137,20.9671,10490000.0],["2008-07-31",20.8442,22.266,20.8442,21.582,17290000.0],["2008-08-01",21.5128,21.7588,21.0901,21.6204,10702100.0],["2008-08-04",22.0585,22.6734,21.1362,22.2584,11467400.0],["2008-08-05",22.2583,23.4266,22.2583,23.4035,13067600.0],["2008-08-06",23.3728,23.3728,22.5658,22.9501,9772900.0],["2008-08-07",22.8963,23.0193,22.2968,22.4121,7074200.0],["2008-08-08",22.4966,23.9723,22.4966,23.8263,10644200.0],["2008-08-11",23.8801,24.495,23.2422,24.0184,7417400.0],["2008-08-12",24.126,24.5488,23.9646,24.1952,7479300.0],["2008-08-13",24.2029,24.4642,23.7264,24.2951,7219400.0],["2008-08-14",24.372,24.8716,23.9031,24.5103,7737000.0],["2008-08-15",24.5488,25.4403,23.9262,25.3712,9848100.0],["2008-08-18",25.5556,25.7401,24.518,24.6948,8541000.0],["2008-08-19",24.5718,24.6948,23.0423,23.8032,12564800.0],["2008-08-20",23.7878,23.7955,22.9731,23.2421,7075300.0],["2008-08-21",23.1345,23.6188,22.9424,23.2883,5937900.0],["2008-08-22",23.4112,23.6111,23.1422,23.5265,6666400.0],["2008-08-25",23.465,23.5573,22.4121,22.5274,6565400.0],["2008-08-26",22.5197,23.3344,22.2968,22.6427,6095000.0],["2008-08-27",22.635,22.9501,22.1508,22.6196,5643500.0],["2008-08-28",22.7118,23.2268,22.6196,23.1038,5952400.0],["2008-08-29",23.0884,23.6341,22.9501,23.4035,7137300.0],["2008-09-02",23.4343,24.126,22.2891,22.5043,12849800.0],["2008-09-03",22.4274,22.904,22.2737,22.8117,5111300.0],["2008-09-04",22.7195,22.7656,21.3053,21.5666,13517500.0],["2008-09-05",21.4437,21.5282,20.9287,21.2976,10914200.0],["2008-09-08",22.0278,22.4813,21.6896,22.4121,8880900.0],["2008-09-09",22.3429,23.0808,21.8894,21.8894,12618500.0],["2008-09-10",21.9125,22.7349,21.8433,22.5274,8168400.0],["2008-09-11",21.9202,23.0577,21.9202,23.0269,10032900.0],["2008-09-12",23.0577,23.0577,22.2199,22.7579,7194800.0],["2008-09-15",22.12,22.4505,21.4436,21.5282,10762700.0],["2008-09-16",21.313,21.3668,19.8604,20.5828,17597900.0],["2008-09-17",20.3676,21.1362,19.599,19.6067,12287900.0],["2008-09-18",19.868,20.5367,19.1379,20.4214,12795600.0],["2008-09-19",23.0116,23.0577,20.2446,20.5905,13050400.0],["2008-09-22",20.7519,20.8211,20.0909,20.383,6717500.0],["2008-09-23",20.1908,21.1362,19.3992,19.9833,6472000.0],["2008-09-24",19.991,20.1909,19.1994,19.2916,4908000.0],["2008-09-25",19.3608,19.9526,19.2916,19.599,5511600.0],["2008-09-26",19.2147,20.137,19.2147,19.8373,4545800.0],["2008-09-29",19.4146,19.9833,16.1404,16.1404,8695700.0],["2008-09-30",18.2002,19.9833,18.1925,19.5145,10648200.0],["2008-10-01",19.9603,19.9603,19.0303,19.2762,7038900.0],["2008-10-02",19.2839,19.5683,18.9842,19.0303,10096200.0],["2008-10-03",19.2609,19.4376,18.4385,18.5307,7621800.0],["2008-10-06",18.2694,18.4385,16.64,17.1088,12613300.0],["2008-10-07",17.2933,17.4854,15.7715,15.7715,11134900.0],["2008-10-08",15.5716,16.1558,14.7569,14.7569,12460900.0],["2008-10-09",15.4717,15.5025,13.4811,13.6809,18043400.0],["2008-10-10",12.7816,14.6032,11.1522,13.335,22748600.0],["2008-10-13",13.8807,18.0772,13.704,17.9696,17691700.0],["2008-10-14",18.6844,19.4069,17.4162,17.6699,14809700.0],["2008-10-15",17.3547,17.7083,16.5785,16.6553,11159000.0],["2008-10-16",18.1541,18.4462,15.9098,17.3932,20106300.0],["2008-10-17",17.6699,18.9995,17.3394,18.7459,17641700.0],["2008-10-20",18.9227,19.6836,18.5999,19.6067,9741400.0],["2008-10-21",19.3223,19.9756,19.2147,19.4069,13449800.0],["2008-10-22",18.2156,19.0764,17.447,18.4923,15369300.0],["2008-10-23",18.646,19.0533,17.0396,18.3924,10879900.0],["2008-10-24",17.0473,18.0234,16.3402,17.6084,10412300.0],["2008-10-27",17.1472,17.6238,15.5255,15.7023,11761500.0],["2008-10-28",16.3479,17.2779,15.3718,17.2548,11767800.0],["2008-10-29",17.1472,17.4316,16.1404,16.3863,14461400.0],["2008-10-30",17.4393,17.4393,16.2326,17.2087,9410800.0],["2008-10-31",16.9628,18.5922,16.371,18.2386,14807400.0],["2008-11-03",18.2002,18.4385,17.8697,18.0542,5451000.0],["2008-11-04",18.6767,18.8228,17.3317,17.5392,10569500.0],["2008-11-05",17.3548,18.1695,17.2779,17.5008,11475300.0],["2008-11-06",17.3701,17.8082,16.8859,17.032,11371800.0],["2008-11-07",17.2241,17.6161,16.7783,17.2395,7309700.0],["2008-11-10",17.3086,17.47,16.2096,16.4786,7087800.0],["2008-11-11",16.2019,16.2019,15.0567,15.4948,9592200.0],["2008-11-12",15.3718,15.3718,14.4725,14.5033,8305500.0],["2008-11-13",14.5878,16.0405,13.727,16.0174,13802000.0],["2008-11-14",15.5793,16.5862,15.3795,15.3872,9847900.0],["2008-11-17",15.1643,15.3949,14.5187,14.5187,8951100.0],["2008-11-18",14.2804,15.0259,13.9192,14.6263,12303900.0],["2008-11-19",14.534,15.0029,13.604,13.6271,9254900.0],["2008-11-20",13.5272,14.3342,12.2436,12.528,13078000.0],["2008-11-21",12.8508,13.2197,11.6749,13.1813,17653300.0],["2008-11-24",13.5041,14.9106,13.2812,14.657,13471700.0],["2008-11-25",15.0567,16.1327,14.9491,15.9329,13391300.0],["2008-11-26",15.318,16.2634,15.1566,16.125,9609700.0],["2008-11-28",15.9944,16.4325,15.9482,16.1481,3549700.0],["2008-12-01",16.6553,17.2472,15.4025,15.464,11531800.0],["2008-12-02",15.7561,16.3095,14.7953,15.6177,8941500.0],["2008-12-03",15.2488,15.7791,14.6416,15.6639,8016700.0],["2008-12-04",15.4025,16.0405,15.0106,15.2949,7406500.0],["2008-12-05",15.0029,16.5785,14.78,16.4555,8246800.0],["2008-12-08",16.8936,16.9781,16.0481,16.4862,7721800.0],["2008-12-09",16.3172,17.0473,15.5178,15.9713,8246400.0],["2008-12-10",16.1404,16.7629,16.0558,16.5785,7030600.0],["2008-12-11",16.3786,18.4154,16.3018,18.0542,13822100.0],["2008-12-12",17.5392,18.3232,17.3317,18.0926,8309400.0],["2008-12-15",18.1771,18.8151,18.0311,18.2771,10733200.0],["2008-12-16",17.7237,19.1302,17.2933,18.7152,11878600.0],["2008-12-17",18.4154,19.0918,18.1925,18.3693,8141000.0],["2008-12-18",18.5691,19.2762,18.2079,19.1456,10148800.0],["2008-12-19",19.2301,20.6904,19.1533,20.3599,17398000.0],["2008-12-22",20.3446,20.6136,19.2147,19.7835,8160500.0],["2008-12-23",19.9295,20.4445,19.7681,19.968,5888900.0],["2008-12-24",20.1063,20.3523,19.5837,19.9526,1965700.0],["2008-12-26",20.0448,20.3522,19.9756,20.2139,2108200.0],["2008-12-29",20.2985,20.2985,19.2762,19.6528,5507900.0],["2008-12-30",19.845,20.8365,19.7989,20.7827,5886600.0],["2008-12-31",20.798,20.9902,20.1371,20.4445,5584600.0],["2009-01-02",20.5213,21.3053,20.3984,21.2054,4885900.0],["2009-01-05",21.0594,21.2669,20.4137,20.8595,8518900.0],["2009-01-06",20.8365,21.0363,19.8373,20.3676,7423000.0],["2009-01-07",20.529,20.8134,20.0141,20.2139,8228400.0],["2009-01-08",20.0602,20.6828,19.7912,20.529,6106900.0],["2009-01-09",20.5598,20.7519,19.8296,20.3292,5931400.0],["2009-01-12",20.4291,20.5905,19.4376,19.6913,6242600.0],["2009-01-13",19.1533,20.2062,19.0995,19.4914,10393800.0],["2009-01-14",18.9842,19.184,18.2694,18.5076,7846700.0],["2009-01-15",18.4923,19.3223,18.3385,19.1302,10735100.0],["2009-01-16",19.5145,19.6913,19.0303,19.599,9587900.0],["2009-01-20",19.5299,19.991,18.4692,18.5691,8196900.0],["2009-01-21",18.6076,19.307,18.3386,19.2532,8206400.0],["2009-01-22",19.5529,21.0901,19.4069,20.898,19846600.0],["2009-01-23",20.8826,21.9586,19.9295,21.5513,14194800.0],["2009-01-26",21.6435,22.0739,21.3668,21.6358,11956600.0],["2009-01-27",21.728,22.6734,21.5897,22.3506,14528200.0],["2009-01-28",22.7579,23.2498,22.4812,23.05,16850900.0],["2009-01-29",22.8117,22.8271,21.9125,22.0508,8842900.0],["2009-01-30",22.1046,22.2122,21.2592,21.7741,9325100.0],["2009-02-02",21.5205,22.6734,21.3668,22.4044,9313100.0],["2009-02-03",22.7579,23.2498,22.0508,22.8579,12365200.0],["2009-02-04",22.904,23.0116,22.097,22.2737,13014100.0],["2009-02-05",22.0278,22.3506,21.9202,22.1354,13264500.0],["2009-02-06",22.1123,22.6196,21.9048,22.243,15279600.0],["2009-02-09",22.7656,22.8271,22.2199,22.6888,12664700.0],["2009-02-10",22.4966,22.7964,21.3975,21.4974,12561200.0],["2009-02-11",21.3668,22.0508,21.2515,21.9432,14523700.0],["2009-02-12",21.3668,22.7041,21.1362,22.658,16370900.0],["2009-02-13",22.6119,22.6273,22.0201,22.2584,9258200.0],["2009-02-17",21.6665,22.1584,20.9364,21.8433,13399000.0],["2009-02-18",21.8587,21.8587,21.3668,21.7741,10999400.0],["2009-02-19",21.9663,22.5889,21.7357,22.0201,10142100.0],["2009-02-20",21.6204,21.9509,21.167,21.5051,14396200.0],["2009-02-23",20.4445,20.6751,17.9466,18.3078,29258700.0],["2009-02-24",18.2694,18.9765,18.1387,18.6076,13996100.0],["2009-02-25",18.523,18.523,17.3394,17.7006,14346100.0],["2009-02-26",17.9389,17.9389,14.9952,15.4256,34614900.0],["2009-02-27",15.5178,15.833,14.926,15.1028,19846800.0],["2009-03-02",14.7492,14.7953,13.066,13.4349,30818800.0],["2009-03-03",13.6348,14.4187,12.9431,13.6809,33608100.0],["2009-03-04",13.9192,14.2266,13.5426,13.8039,30539200.0],["2009-03-05",13.4657,13.7116,12.4358,12.5664,23363700.0],["2009-03-06",12.7355,13.8884,12.5434,13.7578,24728700.0],["2009-03-09",13.581,14.0575,13.1736,13.6732,13752500.0],["2009-03-10",13.5579,14.8953,13.5579,14.8415,18763300.0],["2009-03-11",14.926,15.6101,14.4264,14.6954,15788800.0],["2009-03-12",14.6263,15.833,14.4956,15.6869,15471200.0],["2009-03-13",15.7638,16.663,15.6715,16.4171,11716000.0],["2009-03-16",16.6246,16.7168,15.8483,15.8944,8086100.0],["2009-03-17",16.2249,16.786,15.6408,16.5554,12679300.0],["2009-03-18",16.3863,17.593,16.3556,16.8705,11402800.0],["2009-03-19",17.1319,17.2164,16.2096,16.371,8968000.0],["2009-03-20",16.6861,16.8014,15.5639,15.856,13299800.0],["2009-03-23",16.2941,16.9628,15.7868,16.9474,10350900.0],["2009-03-24",16.663,16.909,16.2249,16.2326,8353700.0],["2009-03-25",16.3633,16.6553,15.8406,16.2787,14040500.0],["2009-03-26",16.271,16.7553,16.0405,16.6169,12733100.0],["2009-03-27",16.371,16.5631,16.0635,16.2019,6794600.0],["2009-03-30",15.7177,16.0405,15.4948,15.7868,8537100.0],["2009-03-31",16.0485,16.6412,15.8561,16.1101,9877800.0],["2009-04-01",15.8638,16.241,15.2788,15.9177,12819300.0],["2009-04-02",16.2948,16.749,16.0331,16.2179,14884600.0],["2009-04-03",16.2025,16.5488,15.502,15.8099,9655100.0],["2009-04-06",15.6483,16.9722,15.5867,16.8798,12855600.0],["2009-04-07",16.4719,18.2884,15.9331,18.0498,21519900.0],["2009-04-08",18.5655,18.7733,17.357,17.5957,15949800.0],["2009-04-09",18.1345,18.4039,17.7034,18.3654,8783700.0],["2009-04-13",18.5655,18.9196,18.0883,18.7579,10678000.0],["2009-04-14",18.6117,19.1428,18.2268,18.858,11141200.0],["2009-04-15",18.7348,19.8971,18.5347,19.3275,15740600.0],["2009-04-16",19.4892,20.0895,18.2191,18.7502,12370500.0],["2009-04-17",18.7194,18.781,17.7804,18.5809,13915400.0],["2009-04-20",18.1037,19.1428,18.1037,18.6348,9951200.0],["2009-04-21",19.5353,19.7893,17.4879,17.5495,23880900.0],["2009-04-22",17.5957,18.1883,17.3186,17.5572,17248100.0],["2009-04-23",17.7804,18.1268,16.8952,17.8266,15036800.0],["2009-04-24",18.0344,18.1729,17.3647,17.7496,14607200.0],["2009-04-27",17.8574,18.1345,17.4956,17.7111,11906800.0],["2009-04-28",17.7034,18.8888,17.4648,18.3885,14061200.0],["2009-04-29",18.5116,18.6656,17.9112,18.3731,11349100.0],["2009-04-30",18.781,18.8272,17.9882,18.1037,10722700.0],["2009-05-01",18.1345,18.1499,17.5033,17.6803,10355700.0],["2009-05-04",17.688,18.2884,17.5495,18.2576,9592300.0],["2009-05-05",18.1806,19.7662,18.1806,19.6739,13811900.0],["2009-05-06",19.8124,20.0126,19.4353,19.9587,9675400.0],["2009-05-07",19.8586,21.9522,19.8586,21.8522,17479200.0],["2009-05-08",22.1216,22.8528,21.9676,22.2216,17012400.0],["2009-05-11",21.7521,21.9599,21.0902,21.2364,9914700.0],["2009-05-12",20.8285,21.398,20.2974,21.0286,9918900.0],["2009-05-13",20.8362,21.7829,20.3974,21.2903,9800700.0],["2009-05-14",21.298,21.7136,20.7977,21.398,6013100.0],["2009-05-15",21.3519,22.1216,20.9131,21.1748,8907900.0],["2009-05-18",21.3134,21.4211,20.4744,21.4057,10816500.0],["2009-05-19",21.3288,21.7136,20.9747,21.1363,6927600.0],["2009-05-20",21.3057,21.8445,20.8823,21.3827,9396300.0],["2009-05-21",21.0594,21.9138,20.5052,20.7207,9292300.0],["2009-05-22",20.7438,21.044,20.1126,20.2435,6591500.0],["2009-05-26",20.1742,21.0979,19.9048,20.9285,10316400.0],["2009-05-27",20.7438,21.4365,20.713,21.1594,7596100.0],["2009-05-28",21.1363,21.8368,20.8362,20.9285,9964100.0],["2009-05-29",20.9901,21.0748,20.0126,20.4744,11723600.0],["2009-06-01",20.7053,21.2903,20.5206,21.1671,8330000.0],["2009-06-02",21.3365,21.883,20.8746,21.629,9444800.0],["2009-06-03",21.0055,21.4288,20.4744,21.1671,11787700.0],["2009-06-04",21.3442,21.4981,20.7977,20.9901,6605900.0],["2009-06-05",21.2672,21.3596,20.2512,20.8592,8517500.0],["2009-06-08",20.7746,20.7823,19.7509,20.051,10476700.0],["2009-06-09",20.3051,20.3743,19.5199,19.9972,12179500.0],["2009-06-10",20.028,20.2281,19.5661,19.8047,9867400.0],["2009-06-11",18.2807,18.7271,17.8804,18.5116,31038100.0],["2009-06-12",18.3192,18.8041,18.0729,18.6348,15141300.0],["2009-06-15",18.4808,18.5963,18.0344,18.096,13557500.0],["2009-06-16",18.2037,19.1582,17.9112,18.4885,14164100.0],["2009-06-17",18.4962,18.9734,18.3423,18.4885,12144300.0],["2009-06-18",18.5347,19.7663,18.45,19.5892,16954800.0],["2009-06-19",19.9587,20.382,19.2582,19.5738,21833600.0],["2009-06-22",19.3121,19.3814,18.8349,18.9042,9727600.0],["2009-06-23",18.8503,19.5276,18.6194,18.8888,9052100.0],["2009-06-24",18.935,19.5046,18.7502,19.0966,9147500.0],["2009-06-25",18.9657,19.9433,18.8965,19.2351,14774400.0],["2009-06-26",19.189,19.4276,18.8965,19.0658,15564900.0],["2009-06-29",19.0889,19.4276,18.8503,19.3352,7976400.0],["2009-06-30",19.2505,19.5892,18.9581,19.2275,10177400.0],["2009-07-01",19.3121,19.6123,18.9734,19.366,6875300.0],["2009-07-02",19.189,19.3275,18.3885,18.4039,10398500.0],["2009-07-06",18.4039,18.6887,18.2345,18.5424,7908100.0],["2009-07-07",18.5116,20.2512,18.4731,19.3737,19892000.0],["2009-07-08",19.443,19.5199,18.4039,18.9888,11864900.0],["2009-07-09",19.1505,19.7047,18.6425,19.1967,8967800.0],["2009-07-10",19.1659,19.5507,18.7733,18.9888,5621200.0],["2009-07-13",19.0273,19.3352,18.681,19.2505,5801600.0],["2009-07-14",19.6816,19.8047,18.9427,19.0658,9708400.0],["2009-07-15",19.289,19.3121,18.5886,19.1736,12532300.0],["2009-07-16",19.0889,19.6662,18.7194,19.4353,11892400.0],["2009-07-17",19.443,19.6277,19.0812,19.3121,9050100.0],["2009-07-20",19.4353,19.4353,18.7502,19.1197,8006700.0],["2009-07-21",19.6123,19.9125,19.2044,19.697,12851000.0],["2009-07-22",19.7124,20.4744,19.5276,20.0126,11307100.0],["2009-07-23",20.205,21.044,20.0433,20.8208,9955300.0],["2009-07-24",20.9593,21.1902,20.0126,21.0286,7961000.0],["2009-07-27",20.8515,21.7059,20.8285,21.2595,7030300.0],["2009-07-28",21.3827,22.8682,21.1363,22.3833,17732800.0],["2009-07-29",21.9599,22.7835,21.7059,21.8676,17007300.0],["2009-07-30",22.1986,22.3294,21.3596,21.629,13690200.0],["2009-07-31",21.6136,21.8291,21.3519,21.5982,8317500.0],["2009-08-03",21.8137,21.8599,20.8362,21.0594,12181300.0],["2009-08-04",20.9285,21.1517,20.3974,20.7284,8508800.0],["2009-08-05",20.6899,20.6976,20.0434,20.1511,7892500.0],["2009-08-06",20.2204,20.3589,19.5661,19.9972,11043400.0],["2009-08-07",20.0741,20.5129,20.0049,20.4051,8506500.0],["2009-08-10",20.3743,20.89,20.1511,20.8362,7705000.0],["2009-08-11",20.8285,21.5212,20.6283,21.4134,11762400.0],["2009-08-12",21.3673,21.6443,21.1671,21.3903,6901500.0],["2009-08-13",21.2749,21.8753,20.9285,21.8368,7858600.0],["2009-08-14",21.6136,21.9291,21.2518,21.5982,6718400.0],["2009-08-17",21.3365,22.8374,21.3365,21.9215,14909500.0],["2009-08-18",21.8445,21.9215,21.3981,21.6905,8269600.0],["2009-08-19",21.3596,21.7752,21.2518,21.6905,7561900.0],["2009-08-20",21.5982,22.2755,21.5674,21.8522,8741100.0],["2009-08-21",22.1062,22.3602,21.7598,22.2601,8182700.0],["2009-08-24",22.391,22.8759,21.9753,22.8528,11908000.0],["2009-08-25",22.9144,23.0914,22.4603,23.0299,10207500.0],["2009-08-26",22.9606,22.9683,22.1755,22.2678,10143100.0],["2009-08-27",22.1832,22.4833,21.9522,22.2755,7784000.0],["2009-08-28",22.3987,22.4218,21.5366,21.6905,9074200.0],["2009-08-31",21.5289,22.1601,21.3211,21.552,7603900.0],["2009-09-01",21.5058,21.9138,20.9901,21.0363,10171000.0],["2009-09-02",21.0671,22.4218,21.0594,22.06,14380400.0],["2009-09-03",22.2755,22.3987,21.5751,22.2216,10479600.0],["2009-09-04",22.1678,22.5141,21.9753,22.2293,5837100.0],["2009-09-08",22.314,22.3217,21.2364,21.4288,13752600.0],["2009-09-09",21.5674,21.8907,21.3211,21.8599,10975000.0],["2009-09-10",21.6674,22.4602,21.5905,22.4064,9136500.0],["2009-09-11",22.4141,22.6373,22.1447,22.3756,5430600.0],["2009-09-14",22.2062,22.4525,21.883,22.137,7354500.0],["2009-09-15",22.1832,22.1908,21.2903,21.3211,13570400.0],["2009-09-16",21.5135,22.5834,21.4057,22.5449,14119100.0],["2009-09-17",22.6681,22.999,22.4218,22.5834,11461300.0],["2009-09-18",22.237,22.5218,21.8676,21.9984,15698600.0],["2009-09-21",21.8984,22.2755,21.7213,22.0061,8258400.0],["2009-09-22",22.1062,22.1524,21.1748,21.2287,12943800.0],["2009-09-23",21.4365,21.4365,20.4975,20.536,15226100.0],["2009-09-24",20.5745,20.8131,19.9972,20.0357,13992100.0],["2009-09-25",20.0203,20.1511,19.3429,19.5046,16839100.0],["2009-09-28",19.5815,20.0818,19.5199,19.8586,8795400.0],["2009-09-29",19.951,20.3512,19.1967,19.7663,23216300.0],["2009-09-30",19.3583,19.7047,18.8734,19.2736,22933900.0],["2009-10-01",19.1582,19.7355,19.0119,19.0812,17202100.0],["2009-10-02",18.9965,19.1736,18.4347,18.6887,11219600.0],["2009-10-05",18.7656,18.858,18.4346,18.5039,12436800.0],["2009-10-06",18.8272,18.9273,18.3346,18.7656,11192200.0],["2009-10-07",18.7964,19.5045,18.781,19.2813,12081700.0],["2009-10-08",18.6964,18.8041,18.0883,18.5963,24531700.0],["2009-10-09",18.8195,19.2813,18.7887,18.9888,16555000.0],["2009-10-12",19.0966,19.6431,19.0966,19.4199,13952400.0],["2009-10-13",19.3737,19.3737,18.4423,18.6964,19003700.0],["2009-10-14",18.9504,19.189,18.7425,19.1428,9801800.0],["2009-10-15",19.0658,19.1736,18.7656,18.8965,11123600.0],["2009-10-16",19.0196,19.2121,18.7271,18.8195,12367000.0],["2009-10-19",18.9119,19.2352,18.7887,19.1813,10270400.0],["2009-10-20",19.7662,20.4128,19.6277,19.9818,21392200.0],["2009-10-21",19.9895,20.0664,19.2659,19.3352,11959800.0],["2009-10-22",19.2813,20.0126,19.2582,19.7893,13756100.0],["2009-10-23",20.0895,20.1819,19.7047,19.8971,8293000.0],["2009-10-26",19.9587,20.1588,19.4661,19.4815,14347500.0],["2009-10-27",19.4738,20.6283,19.3891,20.3974,20485300.0],["2009-10-28",20.2358,20.4051,19.8663,19.9202,11505700.0],["2009-10-29",20.0587,20.4667,20.0126,20.3743,13044200.0],["2009-10-30",20.2589,20.6206,19.9356,19.9741,11745700.0],["2009-11-02",20.028,20.4821,19.7355,20.3358,8189400.0],["2009-11-03",20.459,20.7823,20.2127,20.713,11443700.0],["2009-11-04",21.2595,22.2909,21.2595,21.4519,22424700.0],["2009-11-05",21.5135,21.8445,21.298,21.7136,11991700.0],["2009-11-06",21.629,22.1216,21.3981,22.0677,11891400.0],["2009-11-09",21.7906,22.5064,21.7059,22.4218,11751800.0],["2009-11-10",22.3217,22.4602,22.0292,22.2986,8063300.0],["2009-11-11",22.314,22.6527,22.06,22.6065,8794200.0],["2009-11-12",22.6527,22.6527,22.0831,22.137,8428600.0],["2009-11-13",22.2293,22.5911,22.2063,22.3833,6267600.0],["2009-11-16",22.4987,22.7066,22.2832,22.4372,8281300.0],["2009-11-17",22.2909,22.4602,22.1601,22.2986,6103400.0],["2009-11-18",22.2986,22.4064,22.0523,22.2216,7327600.0],["2009-11-19",22.06,22.1062,21.4519,22.0369,6991000.0],["2009-11-20",21.7829,22.1447,21.7829,21.983,9008200.0],["2009-11-23",22.2755,22.7681,22.2678,22.3833,9622100.0],["2009-11-24",22.5757,22.8528,22.2063,22.7527,7241100.0],["2009-11-25",22.7681,22.8913,22.6065,22.7373,8060900.0],["2009-11-27",22.314,22.8143,22.0908,22.6604,5456500.0],["2009-11-30",22.6604,22.6989,21.9369,22.0677,12634400.0],["2009-12-01",22.3217,22.468,22.0369,22.0908,9705800.0],["2009-12-02",22.1062,22.1678,21.6751,21.7752,11500500.0],["2009-12-03",21.7598,21.9061,21.0132,21.0363,15325700.0],["2009-12-04",21.2826,21.5905,21.0132,21.1363,11814700.0],["2009-12-07",21.1979,21.9138,21.1825,21.7829,11281000.0],["2009-12-08",21.6751,22.2601,21.6059,21.9061,15897400.0],["2009-12-09",22.2293,22.7835,21.6521,21.9368,19103600.0],["2009-12-10",22.1062,23.6456,21.9676,23.33,27521700.0],["2009-12-11",23.4224,23.8919,23.3993,23.4609,19072800.0],["2009-12-14",23.7688,24.0459,23.6764,23.8227,20357700.0],["2009-12-15",23.7842,24.1536,23.7688,24.1074,28990900.0],["2009-12-16",24.246,24.8771,24.1767,24.7848,34897200.0],["2009-12-17",24.7001,24.8848,24.0997,24.4923,14802800.0],["2009-12-18",24.5385,24.6308,23.9227,24.2768,15694400.0],["2009-12-21",24.6078,25.593,24.5693,24.7617,24416000.0],["2009-12-22",24.931,25.0234,24.7694,24.8772,10356400.0],["2009-12-23",24.8079,25.1312,24.2614,24.3384,9500100.0],["2009-12-24",24.5462,24.5539,24.0536,24.3845,4963400.0],["2009-12-28",24.2691,24.5077,23.9227,24.1613,7968700.0],["2009-12-29",23.9304,24.2152,23.6456,23.7457,9200000.0],["2009-12-30",23.7457,23.8688,23.5532,23.8688,5806300.0],["2009-12-31",23.8226,23.9766,23.4378,23.4609,5354200.0],["2010-01-04",24.1536,24.323,23.838,24.2691,12199500.0],["2010-01-05",24.423,24.6078,24.0766,24.2306,11180700.0],["2010-01-06",24.323,24.677,24.1767,24.4692,9761100.0],["2010-01-07",24.3153,25.439,24.3153,25.4083,11789800.0],["2010-01-08",25.2928,25.339,24.8925,25.1696,7228700.0],["2010-01-11",25.1773,25.5006,25.1696,25.339,7206900.0],["2010-01-12",25.1696,25.3313,24.2768,24.6693,13121500.0],["2010-01-13",24.6231,25.0542,24.3845,25.0465,8797200.0],["2010-01-14",25.1543,25.6546,24.8849,25.6469,8818300.0],["2010-01-15",25.8162,26.1626,25.4775,25.9778,19382000.0],["2010-01-19",26.6013,27.6327,26.5551,27.0401,26477900.0],["2010-01-20",27.6635,27.7636,26.3935,26.5936,26854700.0],["2010-01-21",27.271,27.4711,25.4006,25.4775,29192700.0],["2010-01-22",26.0317,26.2549,25.4775,25.5237,21021600.0],["2010-01-25",25.8316,25.9548,25.3698,25.4006,10925800.0],["2010-01-26",25.0234,25.3313,24.9695,24.9695,11057200.0],["2010-01-27",24.8925,25.8085,24.7155,25.5853,14387100.0],["2010-01-28",25.6546,26.2396,25.4314,25.7315,16742100.0],["2010-01-29",25.7238,26.0163,25.3698,25.4006,11931500.0],["2010-02-01",25.4236,25.7161,24.8002,25.5006,13710200.0],["2010-02-02",25.5083,26.2626,25.3467,26.2088,12114600.0],["2010-02-03",26.2088,26.2088,25.262,25.6469,8410400.0],["2010-02-04",25.5853,25.5853,24.931,24.9849,10648500.0],["2010-02-05",24.9541,25.1158,24.5077,25.0465,12666000.0],["2010-02-08",24.8079,25.3621,24.8079,24.9464,9558200.0],["2010-02-09",25.185,25.4467,24.6308,25.4006,11236500.0],["2010-02-10",25.4006,25.5314,24.8618,25.1773,10755200.0],["2010-02-11",25.1773,25.5545,24.9695,25.4929,7857600.0],["2010-02-12",25.2312,25.2851,24.6539,24.7694,11688700.0],["2010-02-16",24.8849,25.0927,24.1613,24.3461,13934200.0],["2010-02-17",24.3845,25.5622,24.3845,25.0542,11690900.0],["2010-02-18",24.8079,25.3929,24.7232,25.1619,10327100.0],["2010-02-19",24.9541,25.2235,24.5,24.5847,11508200.0],["2010-02-22",24.7155,25.4929,24.5385,25.4621,16338800.0],["2010-02-23",25.3005,25.5314,24.9079,25.2543,10746500.0],["2010-02-24",25.3082,25.9086,24.9079,25.8778,10982600.0],["2010-02-25",25.6469,26.1549,25.2774,25.7469,14779500.0],["2010-02-26",25.8008,26.4012,25.6777,26.0625,9684700.0],["2010-03-01",26.1703,26.7245,25.8085,26.2011,10970800.0],["2010-03-02",26.255,26.4551,25.8701,26.1318,7081500.0],["2010-03-03",26.2087,26.4397,25.9932,26.2472,8089700.0],["2010-03-04",26.2088,26.2472,24.9541,25.3621,17386600.0],["2010-03-05",25.4237,26.0086,25.3698,25.9702,8133300.0],["2010-03-08",25.9701,26.0471,25.4236,25.4775,7734800.0],["2010-03-09",25.5391,25.7469,25.4544,25.4621,8770800.0],["2010-03-10",25.416,25.8239,25.3544,25.5853,7419000.0],["2010-03-11",25.4698,25.8316,25.3544,25.7854,14678000.0],["2010-03-12",25.924,25.9701,25.2312,25.3313,9450400.0],["2010-03-15",25.2312,25.2312,24.577,25.0388,13520100.0],["2010-03-16",24.7463,25.4852,24.7001,25.439,12932100.0],["2010-03-17",25.5237,25.5237,24.831,25.2081,10614400.0],["2010-03-18",24.9849,25.9317,24.6155,25.8547,15407200.0],["2010-03-19",26.4705,26.7091,25.9548,26.4705,21827600.0],["2010-03-22",26.532,27.0631,25.5622,25.6315,20218800.0],["2010-03-23",25.6777,25.7546,25.3698,25.5237,11409500.0],["2010-03-24",25.5083,25.6623,25.185,25.185,10825800.0],["2010-03-25",25.2158,25.6007,25.0927,25.4929,14786200.0],["2010-03-26",25.4775,25.6084,25.0927,25.1158,8751000.0],["2010-03-29",25.1389,25.4159,25.0311,25.2774,7967200.0],["2010-03-30",25.2389,25.6238,25.0927,25.4467,7253100.0],["2010-03-31",25.3236,25.4852,25.0157,25.1466,6961600.0],["2010-04-01",25.2698,25.4162,25.0541,25.4162,6713400.0],["2010-04-05",25.5164,25.5934,25.2467,25.5318,6722000.0],["2010-04-06",25.6319,26.1943,25.6165,25.7398,9430900.0],["2010-04-07",25.8322,25.8322,25.2236,25.37,8395900.0],["2010-04-08",25.3006,25.3931,24.8076,25.1311,11174600.0],["2010-04-09",25.162,25.2005,24.353,24.8538,12831400.0],["2010-04-12",24.7921,24.9462,24.6612,24.8538,8763300.0],["2010-04-13",24.9925,25.1774,24.5225,24.7767,11119100.0],["2010-04-14",24.7382,24.7459,23.8368,23.9216,16499100.0],["2010-04-15",23.937,24.1142,23.1743,23.598,25271500.0],["2010-04-16",23.5287,23.9678,23.3746,23.675,15355500.0],["2010-04-19",23.5441,24.3992,23.5441,24.0603,13524400.0],["2010-04-20",24.823,24.8307,23.313,23.8677,26564000.0],["2010-04-21",23.9909,24.2298,23.182,23.313,13735400.0],["2010-04-22",23.3052,23.5133,23.0202,23.467,14148700.0],["2010-04-23",23.3515,23.8599,23.3284,23.8445,14799000.0],["2010-04-26",23.9755,23.9986,22.8815,22.9971,16596800.0],["2010-04-27",22.9894,23.39,22.8199,22.9586,16204300.0],["2010-04-28",23.0587,23.5903,22.8892,23.4516,13270600.0],["2010-04-29",23.7367,24.4532,23.7213,24.1142,13609500.0],["2010-04-30",24.145,24.145,23.2821,23.3515,15545900.0],["2010-05-03",23.4979,23.5595,23.0279,23.313,9553500.0],["2010-05-04",23.1203,23.1512,22.5579,22.7197,11745200.0],["2010-05-05",22.5271,23.1897,22.4501,23.1126,11359500.0],["2010-05-06",23.2282,23.3206,21.5487,22.5271,10439100.0],["2010-05-07",22.3807,22.5579,21.7644,22.3576,14194800.0],["2010-05-10",22.3268,23.1589,22.2806,23.0202,9059800.0],["2010-05-11",22.9663,23.1743,22.7659,22.9971,9614100.0],["2010-05-12",22.9971,23.4054,22.9509,23.3592,11345400.0],["2010-05-13",23.2667,23.4439,23.0587,23.2513,7148300.0],["2010-05-14",23.0895,23.4824,22.7736,23.4131,12201000.0],["2010-05-17",23.4747,23.6751,23.0125,23.4516,8658100.0],["2010-05-18",23.521,23.6828,23.1743,23.2513,8907900.0],["2010-05-19",23.1974,23.3052,22.92,23.1049,10096000.0],["2010-05-20",22.7428,22.843,22.3037,22.3114,10194300.0],["2010-05-21",21.9878,22.3961,21.6951,22.1111,11502800.0],["2010-05-24",22.0263,22.4809,21.7028,22.2112,7996700.0],["2010-05-25",21.826,22.2575,21.6565,22.2421,8547300.0],["2010-05-26",22.3807,22.7659,22.165,22.1804,9613100.0],["2010-05-27",22.5811,22.5888,22.2267,22.5888,6502100.0],["2010-05-28",22.5656,22.6581,22.2267,22.3961,11697300.0],["2010-06-01",22.4809,22.8122,22.2575,22.3268,8178500.0],["2010-06-02",22.4347,23.0664,22.2421,23.0433,7967800.0],["2010-06-03",23.1477,23.5887,22.9466,23.5655,8064800.0],["2010-06-04",23.2793,24.4552,23.1245,23.4727,16676300.0],["2010-06-07",23.5733,24.0374,22.6835,23.5655,16847400.0],["2010-06-08",23.5423,24.0684,23.4108,23.8982,18435500.0],["2010-06-09",23.8982,24.1071,23.5578,23.6197,10126400.0],["2010-06-10",23.9214,24.0761,23.3798,23.7512,11766600.0],["2010-06-11",23.5965,23.8518,23.3102,23.728,9072700.0],["2010-06-14",23.7667,23.9369,23.6351,23.6661,8390100.0],["2010-06-15",23.9059,24.1458,23.7976,24.1303,9569200.0],["2010-06-16",23.8595,24.4707,23.8595,24.285,10152000.0],["2010-06-17",24.4011,24.4011,24.1148,24.3701,9370800.0],["2010-06-18",24.3701,24.463,24.138,24.2386,10243000.0],["2010-06-21",24.4552,24.6022,24.022,24.0993,7110500.0],["2010-06-22",24.0684,24.2463,23.6584,23.7048,6578200.0],["2010-06-23",23.8053,23.9214,23.3025,23.3721,8358400.0],["2010-06-24",23.2715,23.3257,22.9234,23.024,8952600.0],["2010-06-25",23.0162,23.2947,22.8847,23.1168,14216100.0],["2010-06-28",23.1091,23.4649,22.5288,22.583,9883000.0],["2010-06-29",22.3431,22.4592,22.0182,22.1497,14389900.0],["2010-06-30",22.0569,22.2503,21.9022,21.9718,11078500.0],["2010-07-01",21.9022,21.9022,20.9892,21.5463,15600900.0],["2010-07-02",21.5772,22.0105,21.4999,21.8944,9312900.0],["2010-07-06",22.0414,22.4824,21.8867,22.3509,13395000.0],["2010-07-07",22.4205,22.6294,22.2813,22.5907,8978500.0],["2010-07-08",22.6836,23.1245,22.6294,22.9621,8996400.0],["2010-07-09",23.0162,23.3102,22.8383,23.1864,6971100.0],["2010-07-12",23.14,23.2638,22.9079,23.2406,8901800.0],["2010-07-13",23.3953,23.4185,23.0549,23.318,6905100.0],["2010-07-14",23.2096,23.5114,23.0394,23.4572,4711100.0],["2010-07-15",23.4572,23.9291,23.3025,23.8905,9214500.0],["2010-07-16",23.7744,24.0761,23.3257,23.4727,9411300.0],["2010-07-19",23.581,23.9523,23.434,23.844,8575500.0],["2010-07-20",24.2541,24.3624,23.3953,23.8518,13493900.0],["2010-07-21",23.8672,24.0839,23.6584,23.7512,8884400.0],["2010-07-22",24.0529,24.138,23.7125,23.9833,9202600.0],["2010-07-23",23.9833,24.1767,23.7821,23.9214,5746700.0],["2010-07-26",23.8595,24.3624,23.8595,24.3469,5479000.0],["2010-07-27",24.3933,24.5403,23.697,23.8131,11856600.0],["2010-07-28",23.8208,23.9214,23.3257,23.4649,7981800.0],["2010-07-29",23.5887,23.8905,23.2406,23.5501,5540300.0],["2010-07-30",23.3644,23.7357,23.1632,23.5578,4893200.0],["2010-08-02",23.8982,24.4165,23.8518,24.3237,7440900.0],["2010-08-03",24.285,25.2057,24.1922,25.0819,9954200.0],["2010-08-04",25.0896,25.7163,25.0664,25.461,9379500.0],["2010-08-05",25.3449,25.9097,25.283,25.8555,7829600.0],["2010-08-06",25.5925,25.9561,25.4997,25.8787,7479400.0],["2010-08-09",25.9174,26.1418,25.8091,25.9097,6059400.0],["2010-08-10",25.7627,26.0103,25.4996,25.7859,7957600.0],["2010-08-11",25.4145,25.6466,24.5558,24.7492,17250600.0],["2010-08-12",24.5326,24.9426,24.4243,24.8575,8998000.0],["2010-08-13",24.7647,24.9039,24.4862,24.7802,6868600.0],["2010-08-16",24.6409,24.7492,24.2695,24.6796,5231900.0],["2010-08-17",24.9349,25.2057,24.7415,25.0277,5544800.0],["2010-08-18",24.9736,25.4997,24.8498,25.1747,6444900.0],["2010-08-19",25.0432,25.1206,24.5713,24.5945,7067700.0],["2010-08-20",24.5635,24.6254,24.285,24.4552,5330200.0],["2010-08-23",24.4707,24.8885,24.3469,24.3701,5077300.0],["2010-08-24",24.138,24.3082,23.875,24.0142,7509700.0],["2010-08-25",23.9291,24.9504,23.844,24.726,10921200.0],["2010-08-26",24.7879,25.0587,24.6409,24.6409,9944700.0],["2010-08-27",24.726,25.0819,24.3547,25.0432,7051400.0],["2010-08-30",25.0123,25.1283,24.6641,24.6873,7173200.0],["2010-08-31",24.6099,24.9194,24.3082,24.5403,8650800.0],["2010-09-01",24.7647,25.2443,24.6332,25.2134,8623100.0],["2010-09-02",25.3991,25.4765,24.9813,25.4223,5430000.0],["2010-09-03",25.4919,26.2346,25.461,26.2346,7760900.0],["2010-09-07",26.1186,26.3739,26.0103,26.134,6831800.0],["2010-09-08",26.1341,26.2733,25.7859,26.1882,8552100.0],["2010-09-09",26.3816,26.4977,26.2424,26.3197,7507100.0],["2010-09-10",26.3935,26.8982,26.246,26.7817,8940700.0],["2010-09-13",27.0147,27.3952,26.9215,26.9603,7101400.0],["2010-09-14",26.409,27.1778,26.3857,26.8749,8716000.0],["2010-09-15",26.7895,26.8672,26.378,26.6109,11169600.0],["2010-09-16",26.5799,26.7041,26.3392,26.5876,6153700.0],["2010-09-17",26.7585,26.8749,26.5022,26.5022,7286900.0],["2010-09-20",26.6886,27.2011,26.673,27.1234,5639200.0],["2010-09-21",27.0924,27.566,27.0458,27.3797,6428000.0],["2010-09-22",27.2709,27.7213,27.1079,27.7058,7184300.0],["2010-09-23",27.4884,27.799,27.3253,27.5194,6711800.0],["2010-09-24",27.9077,27.9077,27.6437,27.7446,8558100.0],["2010-09-27",27.8223,27.8223,27.3719,27.4495,7505200.0],["2010-09-28",27.5272,27.6515,27.1079,27.2088,8410300.0],["2010-09-29",27.1079,27.3408,26.9526,27.3331,7872500.0],["2010-09-30",27.5583,27.6126,27.2399,27.2632,7847200.0],["2010-10-01",27.2321,27.5427,26.9914,27.5117,6503500.0],["2010-10-04",27.4107,27.4107,26.673,26.8206,5883300.0],["2010-10-05",26.9992,27.2787,26.8283,27.2321,6887400.0],["2010-10-06",27.2088,27.3486,26.3547,26.3624,13815400.0],["2010-10-07",26.7041,26.8594,26.4867,26.6653,6878900.0],["2010-10-08",26.7507,26.8283,26.5488,26.673,6022300.0],["2010-10-11",26.4712,27.1001,26.4556,26.906,6746300.0],["2010-10-12",26.805,27.2244,26.7429,27.1933,6766300.0],["2010-10-13",27.2476,27.6592,27.1933,27.4262,8050100.0],["2010-10-14",27.3797,28.1562,27.3564,27.7835,10274300.0],["2010-10-15",27.962,28.1329,27.7757,27.9387,7825200.0],["2010-10-18",28.0242,28.2416,27.83,28.1484,8035000.0],["2010-10-19",27.667,27.8922,27.1156,27.4107,13178200.0],["2010-10-20",27.535,28.5367,27.5272,28.5211,10386500.0],["2010-10-21",28.6143,28.6143,28.0475,28.3348,6840200.0],["2010-10-22",28.4978,28.9327,28.2804,28.9327,6622900.0],["2010-10-25",29.1346,29.4685,29.088,29.1656,7456100.0],["2010-10-26",29.1268,29.2666,28.8473,29.1734,8050600.0],["2010-10-27",28.9249,29.0103,27.7213,27.8999,12700700.0],["2010-10-28",28.1717,28.2649,27.9155,28.1484,6281600.0],["2010-10-29",28.2649,28.6764,27.8067,27.9931,6696900.0],["2010-11-01",28.1639,28.4512,27.7213,28.0397,7671800.0],["2010-11-02",28.2649,28.8007,28.2338,28.7308,9988000.0],["2010-11-03",28.459,29.0802,28.0086,28.4668,10730400.0],["2010-11-04",28.7308,28.7696,28.2494,28.5755,6839700.0],["2010-11-05",28.5211,28.8783,28.327,28.6221,7190400.0],["2010-11-08",28.4435,28.8706,28.4279,28.824,4370500.0],["2010-11-09",28.9172,28.9482,28.5833,28.7153,6027600.0],["2010-11-10",28.5056,28.8628,27.931,28.855,8385100.0],["2010-11-11",28.7075,29.119,28.5289,29.0957,5396400.0],["2010-11-12",28.8939,28.987,28.1329,28.4745,7373900.0],["2010-11-15",28.2028,28.2494,27.5194,27.5427,9124200.0],["2010-11-16",27.3952,27.4728,27.0302,27.1855,10840800.0],["2010-11-17",27.2477,27.4418,26.8516,27.434,9578000.0],["2010-11-18",26.8594,27.9155,26.7895,27.667,9207900.0],["2010-11-19",27.5971,28.3348,27.4418,27.9543,14341600.0],["2010-11-22",28.9715,29.0569,27.6204,28.3115,14972500.0],["2010-11-23",28.0708,28.2183,27.7834,27.9931,6577900.0],["2010-11-24",28.4279,28.5367,27.9698,28.094,6306100.0],["2010-11-26",27.7679,28.1639,27.7524,27.8611,2972200.0],["2010-11-29",27.5971,28.4745,27.2166,28.4124,10899000.0],["2010-11-30",28.2028,28.7153,27.9853,28.3581,12039400.0],["2010-12-01",28.8395,29.4296,28.8395,29.251,11012000.0],["2010-12-02",29.2588,29.5539,29.2278,29.5461,8600200.0],["2010-12-03",29.3786,29.589,29.1215,29.4643,5383200.0],["2010-12-06",29.3475,29.5111,29.0125,29.0514,5179900.0],["2010-12-07",29.1916,29.3085,28.6151,28.6463,8523900.0],["2010-12-08",28.7554,28.8333,28.5762,28.7008,5753700.0],["2010-12-09",28.9891,28.9891,28.3814,28.5528,8309700.0],["2010-12-10",28.6619,28.7086,28.3814,28.5684,7979300.0],["2010-12-13",28.6385,29.4955,28.5294,28.7476,11122300.0],["2010-12-14",28.5061,28.8878,28.3113,28.4359,8351800.0],["2010-12-15",28.2568,28.3113,27.3531,27.6179,13520200.0],["2010-12-16",27.6179,27.8594,27.2206,27.7426,10177800.0],["2010-12-17",27.7348,27.7426,27.244,27.3063,18279900.0],["2010-12-20",27.4933,27.5245,27.2518,27.4076,6407700.0],["2010-12-21",27.3608,27.8984,27.3063,27.5244,6873900.0],["2010-12-22",27.5868,27.9451,27.4855,27.9218,5115000.0],["2010-12-23",27.9062,28.1243,27.7582,27.8672,3808500.0],["2010-12-27",27.6569,27.8205,27.6179,27.688,2810600.0],["2010-12-28",27.6647,27.8672,27.5634,27.8283,3082900.0],["2010-12-29",27.9218,28.0698,27.7893,27.9763,3593700.0],["2010-12-30",27.9763,28.0698,27.8283,27.9997,2865500.0],["2010-12-31",28.0776,28.21,27.8828,28.1321,2828000.0],["2011-01-03",28.3425,28.9657,28.3347,28.9268,8212400.0],["2011-01-04",28.8489,29.215,28.693,29.1916,6724300.0],["2011-01-05",29.215,29.4565,29.0514,29.2851,7528100.0],["2011-01-06",29.5734,29.9162,29.402,29.8928,7157300.0],["2011-01-07",29.9006,30.0252,29.6435,29.9551,6437700.0],["2011-01-10",30.0252,30.1109,29.6123,29.9551,5725300.0],["2011-01-11",30.0175,30.4615,29.8694,30.446,5569100.0],["2011-01-12",30.5628,30.6407,30.2356,30.2746,5872400.0],["2011-01-13",30.594,30.8511,30.3291,30.8511,8618200.0],["2011-01-14",30.7576,31.8638,30.703,31.7626,10560400.0],["2011-01-18",31.7781,31.934,31.5288,31.8483,6738900.0],["2011-01-19",31.8405,31.9573,31.2484,31.599,9424600.0],["2011-01-20",31.1627,31.5522,30.6719,31.4042,11293100.0],["2011-01-21",31.6145,31.6223,31.264,31.4821,7384200.0],["2011-01-24",31.4821,31.5522,30.929,31.0147,7604100.0],["2011-01-25",30.9212,31.9418,30.89,31.6457,10000100.0],["2011-01-26",31.6223,32.043,31.2484,31.3575,8937900.0],["2011-01-27",31.895,33.048,31.5055,32.9468,13558000.0],["2011-01-28",32.9623,33.0636,31.8327,31.8872,7767400.0],["2011-01-31",31.9573,32.1911,31.7158,31.9807,7320400.0],["2011-02-01",32.2222,32.8611,32.1677,32.7754,9074600.0],["2011-02-02",32.5183,32.9234,32.4637,32.6819,4285800.0],["2011-02-03",32.5494,34.3491,31.8639,33.5311,14831200.0],["2011-02-04",33.6167,34.201,32.752,33.1026,8338500.0],["2011-02-07",32.8299,32.9234,32.3858,32.5728,7114100.0],["2011-02-08",32.3469,33.1493,32.2456,32.6974,5618500.0],["2011-02-09",32.6975,33.0792,32.5884,32.7754,5232500.0],["2011-02-10",32.939,33.1727,32.7364,33.0558,5457200.0],["2011-02-11",32.8455,33.3752,32.752,33.0169,5051100.0],["2011-02-14",32.9078,33.1181,32.4248,33.0792,3752200.0],["2011-02-15",32.8065,33.0792,32.6351,32.7442,4392700.0],["2011-02-16",32.8766,33.1571,32.713,33.1103,4993700.0],["2011-02-17",32.9857,33.3051,32.8377,33.1805,4823300.0],["2011-02-18",33.2584,33.7336,33.1571,33.3752,6034900.0],["2011-02-22",34.1699,34.5361,33.2895,33.4687,10738900.0],["2011-02-23",33.1727,34.0375,33.1571,33.4298,7102200.0],["2011-02-24",33.3674,33.7725,33.0169,33.3051,6313200.0],["2011-02-25",33.383,33.5155,33.0402,33.1259,5498700.0],["2011-02-28",33.2428,33.4531,32.9935,33.1727,6644900.0],["2011-03-01",33.1571,33.4687,33.0169,33.0714,5547400.0],["2011-03-02",33.1493,34.1154,33.0714,33.9362,7233800.0],["2011-03-03",34.5885,35.073,34.1745,34.9948,8739600.0],["2011-03-04",34.8776,35.0495,34.276,34.7292,5622100.0],["2011-03-07",34.7448,34.9792,33.8385,34.0338,6084100.0],["2011-03-08",34.0651,34.4557,33.69,34.2448,4696700.0],["2011-03-09",34.3073,34.7761,34.0104,34.7604,4553400.0],["2011-03-10",34.6042,34.6042,34.0651,34.2135,5117600.0],["2011-03-11",34.2838,34.4245,33.7994,34.0573,4774800.0],["2011-03-14",33.8307,33.9323,33.4791,33.7213,4516400.0],["2011-03-15",33.0806,33.6588,32.94,33.4322,4397900.0],["2011-03-16",33.3463,33.3541,32.3931,32.7056,7141200.0],["2011-03-17",33.1275,33.3853,32.7447,33.0259,5850600.0],["2011-03-18",33.1041,33.4791,33.0494,33.2838,7372200.0],["2011-03-21",33.4635,33.9323,33.3307,33.7447,4592100.0],["2011-03-22",33.7994,34.151,33.3306,33.3931,4505300.0],["2011-03-23",33.315,33.4947,33.1197,33.401,3348200.0],["2011-03-24",33.7838,34.3307,33.6041,34.2213,3917900.0],["2011-03-25",34.0885,34.3932,34.0651,34.1823,4190300.0],["2011-03-28",34.3073,34.4167,33.9948,34.276,3531100.0],["2011-03-29",34.1823,34.7526,34.1823,34.7526,4202900.0],["2011-03-30",34.9401,35.6121,34.8308,35.4714,6533900.0],["2011-03-31",35.659,35.7449,35.2449,35.3152,5374300.0],["2011-04-01",35.5496,35.7371,35.3933,35.6355,4511600.0],["2011-04-04",35.8933,36.0105,35.5652,35.6277,3499900.0],["2011-04-05",35.0495,35.3699,34.987,35.2292,4950900.0],["2011-04-06",35.3073,35.362,35.0261,35.1276,5158600.0],["2011-04-07",34.9792,37.956,34.7057,34.7136,7706300.0],["2011-04-08",34.862,35.3464,34.487,34.6745,4723900.0],["2011-04-11",34.6354,34.7604,34.2526,34.6276,6048700.0],["2011-04-12",34.526,35.0808,34.401,35.0105,3959100.0],["2011-04-13",35.0652,35.2917,34.4401,34.6354,4766300.0],["2011-04-14",34.5339,35.1433,34.276,35.0183,4719700.0],["2011-04-15",35.1589,35.2214,34.8229,35.1433,5783300.0],["2011-04-18",34.7917,34.8542,33.8698,34.026,6722600.0],["2011-04-19",34.0651,34.3542,33.8307,34.3464,5731300.0],["2011-04-20",34.987,34.987,34.5182,34.5651,5168100.0],["2011-04-21",37.5732,38.206,37.1591,37.3544,18367400.0],["2011-04-25",36.8309,37.6122,36.784,37.2763,6650100.0],["2011-04-26",37.5966,38.0888,36.6668,36.995,10500000.0],["2011-04-27",37.1278,37.7372,36.6278,37.6669,10513300.0],["2011-04-28",37.6513,38.3623,37.5497,38.3623,7913500.0],["2011-04-29",38.2451,38.5967,38.0263,38.4639,9542700.0],["2011-05-02",38.5967,39.2217,38.4638,38.9717,9858200.0],["2011-05-03",38.8154,39.0733,38.6045,38.8154,5879100.0],["2011-05-04",38.7139,38.8857,38.2529,38.7217,7553000.0],["2011-05-05",38.6279,39.1826,38.2998,38.7373,7393900.0],["2011-05-06",39.1123,39.2608,38.792,39.1592,6295300.0],["2011-05-09",38.8701,39.7764,38.8701,39.4327,5665200.0],["2011-05-10",39.628,39.8311,39.2139,39.4639,5635900.0],["2011-05-11",39.4561,39.5342,38.6904,39.0811,6196800.0],["2011-05-12",39.0733,39.3467,38.3388,39.128,5311300.0],["2011-05-13",39.7765,40.2062,38.878,39.0264,11099500.0],["2011-05-16",38.7217,39.6358,38.581,39.1983,6018900.0],["2011-05-17",38.9561,39.6124,38.8311,39.0576,7224900.0],["2011-05-18",38.9561,39.6046,38.8701,39.5421,7140400.0],["2011-05-19",39.6514,39.6749,39.2061,39.4952,6101100.0],["2011-05-20",39.4327,39.6514,38.8545,38.8623,10827500.0],["2011-05-23",38.6279,38.6514,38.0107,38.4092,6741800.0],["2011-05-24",38.4092,38.4248,37.3466,37.4716,9573100.0],["2011-05-25",37.2684,37.7529,37.1747,37.4013,9448100.0],["2011-05-26",37.245,37.4169,36.6981,37.2684,11917200.0],["2011-05-27",37.4247,37.745,37.1825,37.7372,6039500.0],["2011-05-31",38.0185,38.2451,37.7763,38.2451,6412000.0],["2011-06-01",38.0497,38.2763,37.6982,37.7763,6614800.0],["2011-06-02",37.9716,38.667,37.7216,38.5889,8258700.0],["2011-06-03",38.0974,38.6539,37.9876,38.2933,7949200.0],["2011-06-06",38.1679,38.262,37.6349,37.7446,5187400.0],["2011-06-07",38.0582,38.2855,37.6035,37.6035,4530900.0],["2011-06-08",37.6113,38.019,37.2899,37.7838,6564200.0],["2011-06-09",38.0582,39.673,37.9092,39.6651,11530000.0],["2011-06-10",39.4613,39.477,38.5363,38.7323,8545400.0],["2011-06-13",38.8969,39.1635,38.4658,38.4972,6362200.0],["2011-06-14",38.7245,39.1948,38.5912,38.8813,6986300.0],["2011-06-15",38.5834,39.1556,38.356,38.6853,8991300.0],["2011-06-16",38.6226,39.0772,38.1757,38.9283,9101200.0],["2011-06-17",39.2732,39.5005,38.9753,39.1634,9675100.0],["2011-06-20",39.0302,40.4882,38.9204,40.1904,8987600.0],["2011-06-21",40.4569,40.9586,40.1903,40.935,9781300.0],["2011-06-22",40.7469,41.2643,40.5431,40.5901,6999500.0],["2011-06-23",39.9865,40.2139,39.2262,40.0963,9979800.0],["2011-06-24",40.1747,40.2844,39.3673,39.5554,7398600.0],["2011-06-27",39.4457,40.1747,39.2889,40.0022,4544700.0],["2011-06-28",40.2452,40.7469,39.9944,40.5823,5957100.0],["2011-06-29",40.6137,40.6685,40.0257,40.402,5630100.0],["2011-06-30",40.5666,40.794,40.3079,40.4334,6394000.0],["2011-07-01",40.6372,41.7581,40.4177,41.6484,8152700.0],["2011-07-05",41.6092,41.6327,40.9743,41.4289,4822300.0],["2011-07-06",41.4289,41.7189,41.1937,41.6484,5319100.0],["2011-07-07",41.766,41.9384,40.7391,41.2565,7559100.0],["2011-07-08",40.7626,41.0135,40.402,40.8253,6927300.0],["2011-07-11",40.2766,40.402,39.7749,39.9317,6037500.0],["2011-07-12",39.7749,40.7861,39.7671,40.3001,6631700.0],["2011-07-13",40.4099,41.2565,40.4099,40.551,4869400.0],["2011-07-14",40.6137,41.2016,40.598,40.9742,7167600.0],["2011-07-15",41.131,41.2251,40.5117,40.7391,7030500.0],["2011-07-18",40.449,40.9194,40.0179,40.7234,7257700.0],["2011-07-19",40.2687,40.5745,39.1556,40.3315,13946300.0],["2011-07-20",40.5745,40.6685,39.9552,40.3785,7748900.0],["2011-07-21",40.6999,41.4681,40.5196,40.8802,7831500.0],["2011-07-22",41.1702,41.4446,40.8645,41.3505,5717300.0],["2011-07-25",41.1389,41.4132,40.3706,40.4725,6533500.0],["2011-07-26",40.6764,40.9037,40.1041,40.1825,5670100.0],["2011-07-27",39.6416,39.9317,38.9675,39.1086,10581400.0],["2011-07-28",39.0694,39.8925,39.0302,39.1321,7703600.0],["2011-07-29",38.4893,39.2653,37.7132,38.9048,10759500.0],["2011-08-01",39.4143,39.477,35.8162,37.6427,23228700.0],["2011-08-02",37.384,37.9719,36.655,36.8274,10060500.0],["2011-08-03",36.8353,37.0705,36.0357,36.9842,8304300.0],["2011-08-04",36.5217,36.6158,35.291,35.3302,10154500.0],["2011-08-05",35.73,36.2317,34.6874,35.7143,14313700.0],["2011-08-08",33.9427,34.8207,32.7198,32.8688,16743400.0],["2011-08-09",33.1823,35.1186,32.7747,35.0637,19959800.0],["2011-08-10",34.5463,34.7031,32.665,32.8061,12690300.0],["2011-08-11",32.5709,34.8207,32.3514,34.4366,13915800.0],["2011-08-12",34.3268,35.5419,34.3268,35.1264,9500600.0],["2011-08-15",35.4243,36.0827,35.2597,36.0122,8314700.0],["2011-08-16",35.8868,35.973,35.001,35.6673,10044500.0],["2011-08-17",35.8084,36.2238,35.3772,35.6908,4924400.0],["2011-08-18",34.7893,35.0088,34.0133,34.4052,9901300.0],["2011-08-19",33.8173,34.6796,33.6919,33.9584,8882900.0],["2011-08-22",34.6247,34.7266,33.9349,34.1857,7162800.0],["2011-08-23",34.3347,35.2596,33.8016,35.1734,9080100.0],["2011-08-24",34.9853,36.0592,34.7972,35.9887,6286100.0],["2011-08-25",36.2709,36.3728,35.1421,35.3459,5878900.0],["2011-08-26",34.7658,36.1219,34.1073,35.8397,6009900.0],["2011-08-29",36.2474,36.7099,36.0357,36.655,4036700.0],["2011-08-30",36.4825,37.3213,36.216,37.0626,6002600.0],["2011-08-31",37.4232,38.0111,36.851,37.2508,6516400.0],["2011-09-01",37.2978,37.9249,36.9372,36.9842,6493800.0],["2011-09-02",36.019,36.7821,35.9404,35.9718,5102800.0],["2011-09-06",35.0987,36.0348,34.6818,35.9561,6797700.0],["2011-09-07",36.5539,37.3248,36.3337,37.136,6823700.0],["2011-09-08",36.7742,37.7575,36.6955,37.1282,7435200.0],["2011-09-09",36.6562,36.9236,35.6179,35.8067,9076000.0],["2011-09-12",34.9964,36.4438,34.9571,36.3888,8216100.0],["2011-09-13",36.4832,37.9305,36.436,37.7496,11932000.0],["2011-09-14",38.0013,38.8745,36.9709,38.2924,10108400.0],["2011-09-15",38.6306,39.9128,38.2294,39.7555,11325800.0],["2011-09-16",40.1724,40.2589,38.8115,39.9285,11790300.0],["2011-09-19",39.0632,39.4723,38.8509,39.2914,8956300.0],["2011-09-20",39.3622,40.3061,38.8115,39.197,8440000.0],["2011-09-21",39.2678,39.6532,37.7417,37.7653,7002700.0],["2011-09-22",36.7742,37.4979,36.4438,37.0417,10065200.0],["2011-09-23",36.8135,37.6631,36.5618,37.4428,7130000.0],["2011-09-26",37.8597,38.4182,37.4271,38.3946,7147400.0],["2011-09-27",39.0239,39.6375,38.4339,38.8981,8030600.0],["2011-09-28",38.7565,38.9531,37.4114,37.4743,7338900.0],["2011-09-29",38.0328,38.3396,36.0191,36.6405,9154500.0],["2011-09-30",36.2472,37.1518,35.8775,36.2786,10485400.0],["2011-10-03",36.0033,36.3573,33.7221,33.7615,12717100.0],["2011-10-04",33.1243,33.6985,32.5029,33.6513,13800000.0],["2011-10-05",34.2492,35.1459,33.6985,34.965,8455800.0],["2011-10-06",35.0987,35.5156,34.5953,35.3504,5804800.0],["2011-10-07",35.3976,35.7516,34.965,35.3111,5962900.0],["2011-10-10",35.8067,36.5933,35.7988,36.5933,4752100.0],["2011-10-11",36.4832,36.8293,36.0977,36.6877,4639600.0],["2011-10-12",37.136,37.4822,36.4753,36.4832,7267400.0],["2011-10-13",36.2,36.6719,35.9246,36.6011,5034600.0],["2011-10-14",37.1439,37.2462,36.6011,37.1439,6074100.0],["2011-10-17",36.8686,37.4507,36.5461,36.6562,5944600.0],["2011-10-18",34.7998,36.1056,33.7143,35.6651,23926900.0],["2011-10-19",35.7123,37.3012,35.5628,36.5382,12250600.0],["2011-10-20",36.7191,36.963,36.137,36.8765,7985300.0],["2011-10-21",37.3091,38.1508,37.2147,37.6945,9218800.0],["2011-10-24",37.9226,38.7329,37.7575,38.5677,7146200.0],["2011-10-25",37.4979,38.7801,37.4979,38.3553,7477100.0],["2011-10-26",38.8823,38.9216,37.8597,38.3553,10387600.0],["2011-10-27",39.2678,39.3307,38.3946,38.6857,10025800.0],["2011-10-28",38.6778,38.8194,37.9069,38.4261,6377300.0],["2011-10-31",38.0564,38.5047,37.726,37.7496,6164900.0],["2011-11-01",36.8214,37.0495,36.1449,36.3573,11125900.0],["2011-11-02",36.9708,36.9708,36.2393,36.4674,7858100.0],["2011-11-03",36.8135,36.8765,36.0269,36.3258,6721300.0],["2011-11-04",36.2393,36.2629,35.4605,35.8538,8010400.0],["2011-11-07",35.7516,35.9797,35.2403,35.5313,7919000.0],["2011-11-08",35.6257,36.3966,35.4606,36.3022,7086400.0],["2011-11-09",35.5707,36.2629,35.4999,35.8224,6423200.0],["2011-11-10",36.2314,36.4202,35.7437,36.2865,5479700.0],["2011-11-11",36.6719,37.372,36.5697,37.0731,5104500.0],["2011-11-14",36.9158,37.2147,36.7034,36.9237,4734200.0],["2011-11-15",36.8135,36.9473,36.3022,36.6169,4911600.0],["2011-11-16",36.1764,36.4124,35.2718,35.3268,8053800.0],["2011-11-17",35.3898,35.61,34.6503,35.0201,8147900.0],["2011-11-18",35.0908,35.1931,34.7211,35.0436,5972300.0],["2011-11-21",34.4065,35.201,34.4065,34.9571,6656300.0],["2011-11-22",34.8706,35.3897,34.5953,34.9414,4758800.0],["2011-11-23",34.5796,34.6897,34.1548,34.2649,5515800.0],["2011-11-25",34.257,34.7919,34.1941,34.3514,2985100.0],["2011-11-28",34.9728,35.7831,34.9178,35.4212,8826400.0],["2011-11-29",35.6415,36.3337,35.4684,36.0898,6457300.0],["2011-11-30",37.254,38.4497,36.963,38.3632,11702500.0],["2011-12-01",38.2216,38.5913,38.0721,38.1665,7021500.0],["2011-12-02",38.1429,38.5441,37.7811,37.9384,7639100.0],["2011-12-05",38.5485,39.0694,37.8145,38.0986,8135400.0],["2011-12-06",38.1696,38.4222,37.9487,38.1144,8306100.0],["2011-12-07",37.8776,39.2273,37.7434,38.9431,10200500.0],["2011-12-08",38.8563,39.1089,37.8697,38.0118,8641800.0],["2011-12-09",38.0513,38.7379,37.9802,38.6038,5713500.0],["2011-12-12",38.4459,38.6748,37.8381,38.0434,4947700.0],["2011-12-13",38.2328,38.9116,37.6487,37.8302,5267700.0],["2011-12-14",37.775,38.1223,37.5935,37.6961,7513500.0],["2011-12-15",37.7908,38.5169,37.7908,38.2959,9354200.0],["2011-12-16",38.6906,39.0694,38.4459,38.6748,10214200.0],["2011-12-19",38.6116,39.1168,38.5485,38.6511,5877400.0],["2011-12-20",39.0063,39.4167,38.9589,39.322,6053300.0],["2011-12-21",39.3299,39.4641,39.1089,39.4562,6695000.0],["2011-12-22",39.3772,40.1981,39.3457,40.0402,4627100.0],["2011-12-23",40.2139,40.648,40.0087,40.5296,3898000.0],["2011-12-27",40.5296,40.8137,40.3244,40.5296,2999300.0],["2011-12-28",40.5296,40.648,39.985,40.0245,2959600.0],["2011-12-29",40.1981,40.7032,40.1665,40.3954,3774000.0],["2011-12-30",40.3007,40.3954,40.0008,40.0008,2205400.0],["2012-01-03",40.4428,40.8059,40.3402,40.6401,6021000.0],["2012-01-04",40.4586,41.2399,40.4507,41.2321,5406400.0],["2012-01-05",40.9558,41.6188,40.8848,41.5083,6330100.0],["2012-01-06",41.6346,42.1634,41.4215,41.6583,5321700.0],["2012-01-09",41.5399,41.8082,41.4136,41.6109,5079300.0],["2012-01-10",41.8003,41.8635,41.3347,41.532,7063200.0],["2012-01-11",41.4294,41.9266,41.09,41.8398,4281600.0],["2012-01-12",42.0055,42.0213,41.4609,41.7293,4550300.0],["2012-01-13",41.5872,41.6662,40.9874,41.5951,4995700.0],["2012-01-17",41.8714,42.3371,41.7293,42.2818,6495700.0],["2012-01-18",42.1082,42.7633,41.7767,42.5738,8389800.0],["2012-01-19",41.2873,41.8477,40.5848,41.2952,18656600.0],["2012-01-20",41.311,41.4452,40.7348,41.2557,8873800.0],["2012-01-23",41.2005,41.8714,41.0111,41.382,7535900.0],["2012-01-24",41.2557,41.4531,40.4349,40.5138,10397800.0],["2012-01-25",39.9613,40.7664,39.322,40.7032,13121500.0],["2012-01-26",40.7348,40.8216,39.3851,39.7403,13576200.0],["2012-01-27",39.7324,40.4428,39.7166,40.2691,7027300.0],["2012-01-30",40.1113,40.3875,39.5193,40.3086,4852400.0],["2012-01-31",40.5691,41.7372,40.5533,40.8769,8843000.0],["2012-02-01",41.1689,42.3134,41.1373,42.0371,7480600.0],["2012-02-02",42.0292,42.0292,41.0505,41.4688,5319200.0],["2012-02-03",41.6267,41.6504,40.056,40.498,9676900.0],["2012-02-06",40.2376,40.5691,40.0008,40.4822,8577100.0],["2012-02-07",40.3244,41.1452,40.1823,41.0663,5243300.0],["2012-02-08",41.0426,41.3347,40.7664,41.1531,6022000.0],["2012-02-09",41.2084,42.2502,41.2005,41.8793,9613500.0],["2012-02-10",41.4925,42.2266,41.2873,42.0845,6574700.0],["2012-02-13",42.2266,42.8106,42.1318,42.5028,5703700.0],["2012-02-14",42.5422,43.0079,42.2818,42.9842,5982000.0],["2012-02-15",43.0395,43.2842,42.7948,43.1106,7009300.0],["2012-02-16",43.1105,43.3237,42.8264,43.2447,6907700.0],["2012-02-17",43.2605,43.2921,43.0474,43.1579,6387400.0],["2012-02-21",43.4026,43.8288,43.3158,43.663,7502200.0],["2012-02-22",43.4578,43.9156,43.1579,43.5525,6760100.0],["2012-02-23",43.5289,43.6946,43.1421,43.3631,7195800.0],["2012-02-24",43.4973,43.9945,43.4105,43.9235,5004500.0],["2012-02-27",43.6788,44.326,43.6236,43.9866,5355900.0],["2012-02-28",43.9077,44.1603,43.6078,44.0735,4538200.0],["2012-02-29",44.1919,44.2787,43.8525,44.0024,5582600.0],["2012-03-01",44.1315,44.4085,44.0048,44.3214,4258200.0],["2012-03-02",44.2977,44.3689,43.8306,44.2027,4408900.0],["2012-03-05",44.0444,44.3927,43.5694,43.5694,4739900.0],["2012-03-06",43.3082,43.8623,42.8412,43.1103,4445700.0],["2012-03-07",43.0312,43.324,42.9362,43.0549,4474900.0],["2012-03-08",43.4348,44.3531,43.3874,44.0206,4883600.0],["2012-03-09",44.1315,44.4164,43.9336,44.1552,4743200.0],["2012-03-12",44.171,44.2344,43.4982,43.5536,4567000.0],["2012-03-13",43.6328,43.8386,43.3003,43.799,6497400.0],["2012-03-14",43.6644,44.2264,43.5694,44.1552,6684000.0],["2012-03-15",44.2502,44.5273,43.9652,44.0998,4598700.0],["2012-03-16",43.9969,44.1869,43.8544,44.0048,8510100.0],["2012-03-19",44.5748,44.5985,44.1711,44.4323,5347700.0],["2012-03-20",44.2739,44.3531,43.324,43.3636,5378100.0],["2012-03-21",43.5299,43.5299,42.7145,42.7224,6252500.0],["2012-03-22",42.4454,42.9124,42.2712,42.6512,7550900.0],["2012-03-23",42.6433,42.7383,42.3662,42.477,6471200.0],["2012-03-26",42.6591,43.6169,42.6354,43.6169,5098400.0],["2012-03-27",43.7357,43.989,42.8887,43.8782,7455900.0],["2012-03-28",43.8465,44.2977,43.4428,43.8861,5435300.0],["2012-03-29",43.5378,46.1659,43.5219,45.9996,17258500.0],["2012-03-30",45.8888,47.0445,45.7067,46.6567,10802600.0],["2012-04-02",46.6567,46.9179,45.9996,46.7991,9105900.0],["2012-04-03",46.72,47.187,46.4825,47.0208,7948100.0],["2012-04-04",46.8308,46.9258,46.4429,46.7516,4791300.0],["2012-04-05",46.5617,46.8546,46.3875,46.7121,4826800.0],["2012-04-09",46.3242,46.6012,45.9205,46.0234,4755600.0],["2012-04-10",45.8809,46.1738,45.2951,45.5643,5841700.0],["2012-04-11",45.9759,46.34,45.7938,45.9284,6496000.0],["2012-04-12",45.9363,46.4033,45.6909,46.2767,4303200.0],["2012-04-13",46.2213,46.3479,45.7068,45.9521,5655400.0],["2012-04-16",46.1896,46.1896,45.4059,45.4059,6628000.0],["2012-04-17",45.6038,46.2292,45.3584,45.9917,5896300.0],["2012-04-18",45.6751,45.6751,45.208,45.3743,6551300.0],["2012-04-19",45.3426,46.9812,45.1131,46.4746,10754500.0],["2012-04-20",46.8308,47.2662,46.6487,47.1078,8378800.0],["2012-04-23",46.7358,46.9654,46.625,46.8546,4471400.0],["2012-04-24",46.72,46.8625,46.2846,46.4825,5030600.0],["2012-04-25",46.5379,47.0999,46.4429,46.6012,6091300.0],["2012-04-26",45.0735,46.4429,44.7014,46.2054,9384700.0],["2012-04-27",46.3954,46.4983,45.588,45.8413,7509600.0],["2012-04-30",45.0814,45.5009,43.9177,44.4481,9874300.0],["2012-05-01",44.5431,45.4297,44.4481,45.2239,4887100.0],["2012-05-02",44.9389,45.4534,44.7806,44.8518,5175400.0],["2012-05-03",44.741,44.741,43.8465,44.1077,7296800.0],["2012-05-04",44.0523,44.1156,43.2686,43.3161,5787500.0],["2012-05-07",43.0232,43.8782,42.952,43.7357,4076600.0],["2012-05-08",43.7278,44.3056,43.4665,44.1869,4702900.0],["2012-05-09",43.8306,44.2977,43.419,43.7119,6635800.0],["2012-05-10",43.981,44.2185,43.5615,43.7673,4030800.0],["2012-05-11",43.6961,44.0444,43.5536,43.6961,3937800.0],["2012-05-14",43.3953,43.989,43.1974,43.6644,4634300.0],["2012-05-15",43.5536,44.0919,43.3478,43.4903,5514500.0],["2012-05-16",43.5694,43.7673,43.4111,43.4586,4036200.0],["2012-05-17",43.5932,43.9019,43.324,43.4428,5465300.0],["2012-05-18",43.4507,43.8069,42.572,42.7383,6420400.0],["2012-05-21",42.8174,44.0127,42.8095,43.9731,4825900.0],["2012-05-22",44.1394,44.8281,43.9336,44.1077,5832200.0],["2012-05-23",43.894,44.2344,43.3003,43.8227,4671800.0],["2012-05-24",43.5615,44.9151,43.5457,44.5035,7192400.0],["2012-05-25",44.4639,44.7727,44.2265,44.4244,4306500.0],["2012-05-29",44.3927,44.5273,43.9336,44.4481,5005900.0],["2012-05-30",44.3294,44.7014,44.1552,44.4639,4398100.0],["2012-05-31",44.4956,44.5906,43.9019,44.1473,6343300.0],["2012-06-01",43.7119,44.2502,43.4903,43.5694,5703900.0],["2012-06-04",43.3557,43.8148,43.2924,43.4665,5508000.0],["2012-06-05",43.4111,44.4877,43.3161,44.361,6112200.0],["2012-06-06",44.8122,45.6751,44.7252,45.6751,6776600.0],["2012-06-07",45.7542,46.2213,45.4376,45.4772,7249100.0],["2012-06-08",44.9943,46.2213,44.9943,45.9126,6406900.0],["2012-06-11",46.0867,46.2134,45.4376,45.4851,6236300.0],["2012-06-12",45.493,46.0155,45.121,45.7859,6023900.0],["2012-06-13",45.8598,46.5033,45.7406,46.0902,6373600.0],["2012-06-14",46.2173,47.1787,45.9948,47.0754,6649800.0],["2012-06-15",47.425,47.5521,46.4874,46.7973,9021000.0],["2012-06-18",46.7099,47.2502,46.2253,47.2105,9718000.0],["2012-06-19",47.3376,48.2672,47.1707,47.8779,8602400.0],["2012-06-20",47.6316,47.854,47.1151,47.3535,4344500.0],["2012-06-21",47.5362,47.7031,46.2968,46.3524,5320500.0],["2012-06-22",46.4795,47.2979,46.408,46.9324,7494300.0],["2012-06-25",46.551,46.9562,45.8042,45.836,6884400.0],["2012-06-26",45.8121,47.0039,45.4705,46.7179,7458200.0],["2012-06-27",47.274,48.148,46.7338,47.1072,7088700.0],["2012-06-28",46.7735,48.0686,43.9688,47.3535,25319900.0],["2012-06-29",47.9414,48.148,45.979,46.4795,11121700.0],["2012-07-02",46.7894,47.1231,44.4614,44.6998,12997500.0],["2012-07-03",44.8031,45.0732,43.4921,43.6034,8460200.0],["2012-07-05",43.6033,44.6203,43.5875,44.3422,6937800.0],["2012-07-06",43.9291,44.4455,43.8179,44.3502,4458600.0],["2012-07-09",44.7236,45.0176,44.1198,44.5647,4241500.0],["2012-07-10",44.7077,44.8428,43.8894,44.2549,5662700.0],["2012-07-11",44.3105,44.7236,44.2549,44.525,5316400.0],["2012-07-12",44.3979,44.4138,43.2538,43.357,6079200.0],["2012-07-13",43.3888,44.1357,43.357,43.8576,5053000.0],["2012-07-16",43.8417,43.9211,43.4762,43.8258,3170100.0],["2012-07-17",43.8655,44.6521,43.6113,44.4138,6180000.0],["2012-07-18",44.1277,44.8746,43.5954,44.7713,5090200.0],["2012-07-19",45.5976,45.7644,42.6102,43.6907,16696600.0],["2012-07-20",43.5954,44.3581,43.5875,44.0244,8367300.0],["2012-07-23",43.1981,43.7464,42.8803,43.3094,6037000.0],["2012-07-24",43.4127,43.7781,43.1505,43.6192,7561100.0],["2012-07-25",40.9179,42.0779,40.5285,41.6965,19603900.0],["2012-07-26",42.205,42.3877,40.4332,41.3231,10510600.0],["2012-07-27",41.1642,42.5148,41.0688,42.3798,8569900.0],["2012-07-30",42.3639,42.6738,42.0222,42.3162,4405400.0],["2012-07-31",41.9031,42.2606,40.5842,40.5921,9879500.0],["2012-08-01",40.6875,41.2516,40.322,40.6875,7617600.0],["2012-08-02",40.322,41.1244,39.9803,40.6001,7320500.0],["2012-08-03",40.8225,41.5138,40.2187,41.0053,6408000.0],["2012-08-06",41.2039,41.3787,40.4968,40.5206,4982600.0],["2012-08-07",40.8225,41.9349,40.6875,41.7442,6590800.0],["2012-08-08",41.5535,42.0302,41.2436,41.8951,5718000.0],["2012-08-09",41.768,41.9428,41.0688,41.331,4890700.0],["2012-08-10",41.188,41.4025,41.0768,41.2357,5381700.0],["2012-08-13",41.0291,41.3151,40.8464,41.2357,4259900.0],["2012-08-14",41.4661,41.5297,41.1642,41.2913,3460200.0],["2012-08-15",41.2357,42.0381,41.1642,41.9666,4647300.0],["2012-08-16",41.9825,42.5307,41.9349,42.4195,5598900.0],["2012-08-17",42.6181,42.6181,42.0143,42.2129,4653600.0],["2012-08-20",42.0858,42.6023,41.911,42.2686,4930500.0],["2012-08-21",42.4592,42.8247,42.3083,42.4433,5323300.0],["2012-08-22",42.4513,42.9836,42.3877,42.8803,5367100.0],["2012-08-23",42.8962,43.1823,42.7135,42.8406,4450300.0],["2012-08-24",42.8009,43.1664,42.7532,43.0313,4143200.0],["2012-08-27",42.9995,43.6908,42.8088,43.3888,4773600.0],["2012-08-28",43.222,43.5398,43.071,43.1664,4611700.0],["2012-08-29",43.3253,43.6749,43.1981,43.4127,4611900.0],["2012-08-30",43.2697,43.6351,43.1187,43.4524,5188200.0],["2012-08-31",43.5716,43.7225,43.071,43.1425,5070900.0],["2012-09-04",43.222,43.4444,42.9042,43.3491,4233900.0],["2012-09-05",43.4921,43.6431,43.0472,43.1266,4166100.0],["2012-09-06",43.3412,43.6908,43.3014,43.6113,3741600.0],["2012-09-07",43.6749,43.9053,43.4604,43.6034,3732700.0],["2012-09-10",43.7066,43.7066,42.5387,42.6976,5447700.0],["2012-09-11",42.6738,42.8486,41.8634,41.9508,6575400.0],["2012-09-12",42.0249,42.5355,42.0249,42.1366,4834000.0],["2012-09-13",41.993,43.054,41.9452,42.9902,6316500.0],["2012-09-14",43.6364,44.0911,42.8945,43.2774,15735800.0],["2012-09-17",43.5486,43.5885,43.0859,43.4609,5481600.0],["2012-09-18",43.3412,44.2187,43.3173,43.9794,6600300.0],["2012-09-19",43.9235,44.131,43.6603,43.8358,6195400.0],["2012-09-20",43.6284,43.8518,43.405,43.8278,5776100.0],["2012-09-21",43.9475,44.8489,43.8039,44.817,26628600.0],["2012-09-24",44.7372,45.184,44.5538,44.6575,6443800.0],["2012-09-25",44.8489,45.0723,44.5458,44.833,6343300.0],["2012-09-26",44.9447,45.2717,44.474,44.4979,5562000.0],["2012-09-27",44.9048,45.0244,44.4341,44.8649,4245400.0],["2012-09-28",44.6335,44.6575,44.0193,44.2028,5838100.0],["2012-10-01",44.4501,45.1202,44.2905,45.0404,4424400.0],["2012-10-02",45.0404,45.3834,44.9207,45.3116,3828700.0],["2012-10-03",45.4552,45.5908,45.176,45.3595,4662900.0],["2012-10-04",45.5908,46.3886,45.4791,46.245,6897300.0],["2012-10-05",46.3487,46.3886,45.3435,45.5749,6078300.0],["2012-10-08",45.9418,46.5002,45.7264,45.9498,6050700.0],["2012-10-09",45.9498,46.1413,45.5509,45.8461,5093300.0],["2012-10-10",45.8062,46.0775,45.4153,45.5589,4141500.0],["2012-10-11",45.9019,46.4125,45.7344,45.9977,5035900.0],["2012-10-12",46.0695,46.0695,45.4073,45.527,4283900.0],["2012-10-15",45.5828,46.1014,45.4073,45.8621,4193300.0],["2012-10-16",45.6227,46.1492,44.8808,45.3754,7531600.0],["2012-10-17",45.9339,46.0296,44.3942,44.6655,6255200.0],["2012-10-18",44.5139,45.0164,44.482,44.6814,5384500.0],["2012-10-19",44.6814,44.7452,44.1708,44.4022,5704800.0],["2012-10-22",44.2905,45.176,44.2347,45.1042,5723600.0],["2012-10-23",44.7372,44.9287,44.1549,44.817,5557400.0],["2012-10-24",45.0244,45.2079,44.4899,44.6096,4545000.0],["2012-10-25",44.6256,45.2478,44.5139,44.841,4701900.0],["2012-10-26",44.7851,44.8808,44.1469,44.4979,3346700.0],["2012-10-31",44.7851,44.8011,44.2825,44.6734,4157700.0],["2012-11-01",44.5618,45.543,44.5618,45.4313,4833700.0],["2012-11-02",45.4871,45.6626,44.6655,44.7133,4948200.0],["2012-11-05",44.8808,44.9925,43.7401,44.0991,6149600.0],["2012-11-06",44.0991,45.0643,43.5965,44.9846,4880800.0],["2012-11-07",44.1788,44.1948,42.5913,43.2854,13812600.0],["2012-11-08",43.3572,43.8597,42.6153,42.6312,8846100.0],["2012-11-09",42.5674,43.0779,41.993,42.2004,8585800.0],["2012-11-12",42.3121,42.6871,41.5224,41.642,5944000.0],["2012-11-13",41.5144,42.2643,41.4825,41.634,5669900.0],["2012-11-14",41.7936,41.8255,40.7645,40.8842,5792500.0],["2012-11-15",40.9001,41.2591,40.7565,40.8842,6668600.0],["2012-11-16",40.8842,41.634,40.7964,41.4027,6388000.0],["2012-11-19",41.6659,42.2084,41.3628,42.2084,5868900.0],["2012-11-20",42.2164,42.4238,42.009,42.3919,4737800.0],["2012-11-21",42.4398,42.8386,42.1366,42.703,5097000.0],["2012-11-23",42.8147,43.0221,42.6791,43.0141,1709300.0],["2012-11-26",42.2722,42.7668,42.0888,42.703,5692900.0],["2012-11-27",42.3839,42.9423,41.9212,41.9531,7859400.0],["2012-11-28",41.6979,42.4717,41.6739,42.0808,5744200.0],["2012-11-29",42.4876,43.5486,42.2802,43.3651,10911600.0],["2012-11-30",43.2215,43.78,43.1338,43.3891,7818600.0],["2012-12-03",43.5247,43.8358,42.9423,42.9902,3861300.0],["2012-12-04",43.046,43.2694,42.695,42.711,5948900.0],["2012-12-05",42.8626,43.2614,42.7668,42.9503,4495100.0],["2012-12-06",42.9982,42.9982,42.5036,42.7987,3771900.0],["2012-12-07",43.0895,43.1696,42.7611,43.1455,4206200.0],["2012-12-10",43.1455,43.514,43.0414,43.4018,4113500.0],["2012-12-11",43.4499,44.0345,43.3137,43.8583,4970400.0],["2012-12-12",44.0506,44.7073,43.9705,44.2508,7054000.0],["2012-12-13",44.2268,44.3629,43.498,43.554,4911800.0],["2012-12-14",43.3858,43.6741,43.1856,43.2897,3468700.0],["2012-12-17",43.3137,43.6902,43.2336,43.538,6336900.0],["2012-12-18",43.7462,44.3229,43.6261,44.0105,4637800.0],["2012-12-19",44.1467,44.1467,43.5941,43.6421,5537600.0],["2012-12-20",43.6341,44.459,43.6101,44.419,5025900.0],["2012-12-21",44.3549,44.4671,43.5941,44.0746,9440100.0],["2012-12-24",43.8904,44.0906,43.6741,43.9304,1713900.0],["2012-12-26",43.8904,43.9304,43.3458,43.4259,3232400.0],["2012-12-27",43.3458,43.7222,43.2096,43.6021,3245700.0],["2012-12-28",43.3217,43.7623,43.0895,43.1375,3137400.0],["2012-12-31",42.9533,43.4579,42.8412,43.4419,4948700.0],["2013-01-02",43.9545,44.0506,43.2577,43.6822,5358100.0],["2013-01-03",42.8011,42.8652,41.5277,41.6398,14413200.0],["2013-01-04",41.808,42.2325,41.6959,41.7199,10458000.0],["2013-01-07",41.5517,41.9121,41.2874,41.7199,7804500.0],["2013-01-08",41.6478,41.8401,41.1352,41.1673,8196200.0],["2013-01-09",41.3194,42.0483,41.2474,41.9442,5154300.0],["2013-01-10",42.0643,42.6009,41.9121,42.5368,6506500.0],["2013-01-11",42.7691,42.7691,41.9121,42.3046,10182500.0],["2013-01-14",42.3446,43.5861,42.1284,42.7371,7119900.0],["2013-01-15",42.6249,43.1295,42.6169,42.9453,5802900.0],["2013-01-16",42.9613,43.0895,42.7211,42.9773,6474500.0],["2013-01-17",43.0574,43.6741,42.5849,43.57,14438900.0],["2013-01-18",43.57,43.7542,43.4259,43.6982,7023900.0],["2013-01-22",43.7702,44.9236,43.6982,44.8675,9330000.0],["2013-01-23",44.9396,45.0517,44.411,44.7794,6665700.0],["2013-01-24",44.8755,45.2039,44.7714,45.0277,4221700.0],["2013-01-25",45.1398,45.1559,44.6272,44.8835,5604700.0],["2013-01-28",45.1879,45.276,44.6913,44.6993,5736900.0],["2013-01-29",44.6513,45.4041,44.5952,45.0758,7317600.0],["2013-01-30",45.0517,45.2039,44.7874,44.9156,6269200.0],["2013-01-31",44.7234,44.8835,44.2188,44.2188,6957500.0],["2013-02-01",44.6433,44.7234,44.3469,44.6673,6369500.0],["2013-02-04",44.3069,45.1478,44.3069,44.6513,4795700.0],["2013-02-05",45.7085,46.3172,45.5163,46.2691,8645500.0],["2013-02-06",46.0048,46.0849,45.7325,45.9568,5266100.0],["2013-02-07",45.9407,46.0529,45.3721,45.6925,6050700.0],["2013-02-08",45.7806,46.6616,45.7485,46.2451,4554600.0],["2013-02-11",46.1009,46.2211,45.6925,45.7485,4166800.0],["2013-02-12",45.8126,45.9568,45.5964,45.6604,4448600.0],["2013-02-13",45.6604,45.9488,45.4522,45.8366,4261200.0],["2013-02-14",45.6604,45.8286,45.4522,45.6925,5173800.0],["2013-02-15",45.7005,46.0449,45.6845,45.9087,5750400.0],["2013-02-19",43.4098,45.5563,43.2817,45.3801,14566200.0],["2013-02-20",45.26,45.316,44.2028,44.2188,7542900.0],["2013-02-21",44.5071,44.8034,43.9545,44.2428,6357300.0],["2013-02-22",44.371,44.379,43.4499,43.6261,8400700.0],["2013-02-25",43.8023,43.8504,42.681,42.689,6807800.0],["2013-02-26",42.8572,42.9293,42.0563,42.4888,6325100.0],["2013-02-27",42.4167,43.2577,42.3927,43.1455,5133800.0],["2013-02-28",43.1055,43.2176,42.7611,42.8092,5879800.0],["2013-03-01",42.7211,43.0815,42.3526,42.8652,6972100.0],["2013-03-04",42.697,42.8492,42.5529,42.705,4783000.0],["2013-03-05",42.7931,43.1215,42.5929,42.8492,4911700.0],["2013-03-06",42.8972,43.2016,42.7291,42.9373,5562600.0],["2013-03-07",43.0574,43.3938,43.0014,43.0895,4455700.0],["2013-03-08",43.2256,43.4499,42.8652,43.0975,4584400.0],["2013-03-11",43.1135,43.7623,43.0494,43.4179,4008700.0],["2013-03-12",43.3858,44.0506,43.3137,43.9144,5466300.0],["2013-03-13",43.9643,44.1251,43.6989,43.8035,4343000.0],["2013-03-14",43.8839,44.0688,43.4658,44.0045,5066800.0],["2013-03-15",43.9241,44.1411,43.7552,44.0045,7888300.0],["2013-03-18",43.6587,44.5995,43.6427,44.2216,5974200.0],["2013-03-19",44.2216,44.5432,44.1572,44.3582,5486600.0],["2013-03-20",44.5995,44.6477,44.0688,44.1251,4528800.0],["2013-03-21",43.9723,44.503,43.9241,44.2698,4953700.0],["2013-03-22",44.3341,44.4628,43.6024,43.7874,5415900.0],["2013-03-25",43.9401,44.318,43.7713,44.109,5142500.0],["2013-03-26",44.3341,44.8487,44.2939,44.7442,6059700.0],["2013-03-27",44.6638,45.8537,44.5753,45.5241,8525800.0],["2013-03-28",45.5562,46.0789,45.4196,45.9985,5685400.0],["2013-04-01",45.9583,47.7271,45.8377,47.4136,9006100.0],["2013-04-02",49.5523,51.4176,49.4477,49.6407,22664600.0],["2013-04-03",50.1794,50.4528,49.5442,49.5844,10140400.0],["2013-04-04",49.6488,50.2518,49.4397,49.8739,7648400.0],["2013-04-05",49.7854,50.3,49.5683,49.9301,6841300.0],["2013-04-08",49.906,50.1472,49.2789,49.7613,4545600.0],["2013-04-09",49.9221,50.3081,49.8096,49.9945,4405900.0],["2013-04-10",50.1071,50.3322,49.9221,50.1794,4400600.0],["2013-04-11",50.1633,50.6538,50.1151,50.6377,4738900.0],["2013-04-12",50.5171,50.8789,50.3483,50.6779,4162000.0],["2013-04-15",50.4287,50.6538,49.5121,49.5201,4625600.0],["2013-04-16",49.9945,50.6538,49.6648,50.501,4976400.0],["2013-04-17",50.1633,50.7744,49.8176,49.8739,8429000.0],["2013-04-18",47.7512,48.8447,46.6578,47.9924,14015000.0],["2013-04-19",48.1935,48.8447,47.8156,48.2739,6524600.0],["2013-04-22",48.2337,48.3221,47.1482,47.6146,6020900.0],["2013-04-23",47.8156,47.9683,46.7301,47.0678,6277700.0],["2013-04-24",47.3573,47.6387,47.2125,47.2688,5883000.0],["2013-04-25",47.5422,47.7673,47.1241,47.711,5669100.0],["2013-04-26",47.6467,48.3623,47.5422,47.8236,5798100.0],["2013-04-29",48.2015,48.6357,48.0889,48.2497,4861600.0],["2013-04-30",48.3543,48.5472,47.6065,48.1854,5701800.0],["2013-05-01",48.2095,48.5955,47.6789,48.0166,4897800.0],["2013-05-02",48.0085,48.5472,47.7512,47.8236,6072500.0],["2013-05-03",48.0729,48.2658,47.3332,47.3734,5149500.0],["2013-05-06",47.7432,48.8287,47.695,48.4025,5609600.0],["2013-05-07",48.306,49.1503,48.1854,48.6437,4830700.0],["2013-05-08",48.499,50.4689,48.491,50.2598,10032800.0],["2013-05-09",50.0508,50.3,49.4156,49.8578,6416700.0],["2013-05-10",49.8819,50.6457,49.697,50.5814,5015700.0],["2013-05-13",50.3885,50.493,50.0588,50.1633,3490400.0],["2013-05-14",50.091,50.2357,49.4879,49.6327,5390300.0],["2013-05-15",49.4638,50.0749,49.1824,49.5362,6808200.0],["2013-05-16",49.2869,50.1312,49.2065,49.9623,6904800.0],["2013-05-17",50.0508,50.9031,50.0267,50.5252,5840800.0],["2013-05-20",50.4367,50.5895,50.1875,50.3,2688200.0],["2013-05-21",50.3081,50.6779,50.2116,50.5493,3248400.0],["2013-05-22",49.8498,50.8709,49.4719,50.0749,6317500.0],["2013-05-23",49.9221,50.509,49.705,50.1392,4479100.0],["2013-05-24",49.8658,50.2679,49.4397,49.898,4697900.0],["2013-05-28",50.2437,51.1201,50.1714,50.9272,5341000.0],["2013-05-29",50.9111,51.096,50.501,50.9352,5009100.0],["2013-05-30",50.9995,52.1815,50.6699,51.9885,5671300.0],["2013-05-31",51.8196,52.1412,50.3322,50.3563,5888300.0],["2013-06-03",50.5653,50.6538,49.9221,50.493,3756200.0],["2013-06-04",50.3322,50.6457,49.7854,50.1392,5151100.0],["2013-06-05",50.6618,50.7422,49.5684,49.6488,5380100.0],["2013-06-06",49.6488,49.7854,49.0055,49.7854,4711400.0],["2013-06-07",50.0669,50.5975,49.6086,50.3081,5214700.0],["2013-06-10",50.3161,51.3774,50.3081,51.2005,5256600.0],["2013-06-11",50.7744,51.9081,50.4126,51.4015,6063400.0],["2013-06-12",51.6508,51.8679,51.1523,51.3211,3891100.0],["2013-06-13",51.4423,51.8541,50.9981,51.8057,4379500.0],["2013-06-14",51.7895,52.0479,51.3534,51.523,3122600.0],["2013-06-17",51.9187,52.6859,51.7653,51.9833,4975000.0],["2013-06-18",52.4114,53.0655,52.056,53.0413,5183300.0],["2013-06-19",53.0574,53.4289,52.6779,52.7021,6370200.0],["2013-06-20",52.3306,52.3468,51.4019,51.523,5748300.0],["2013-06-21",51.838,52.3548,51.2242,51.6038,7806500.0],["2013-06-24",51.2727,52.5244,51.2484,52.2095,5717100.0],["2013-06-25",52.5163,52.9282,51.41,51.4665,4959100.0],["2013-06-26",51.7088,52.5406,51.7007,52.3144,4851700.0],["2013-06-27",52.5406,53.4531,52.4598,53.3723,4483600.0],["2013-06-28",52.9928,53.4047,52.5244,52.8798,6867800.0],["2013-07-01",53.2109,53.5904,52.912,53.0009,3736500.0],["2013-07-02",52.8394,53.0251,52.5325,52.7102,4484800.0],["2013-07-03",52.4598,53.1705,52.2095,52.9282,2271100.0],["2013-07-05",53.2674,53.4531,52.7102,53.437,2356500.0],["2013-07-08",54.0669,54.5756,53.5904,54.5595,6192500.0],["2013-07-09",54.931,55.2782,54.3415,54.8906,4275700.0],["2013-07-10",54.9148,55.5205,54.5999,54.6645,4383900.0],["2013-07-11",55.1329,55.359,54.6322,55.2056,6588900.0],["2013-07-12",55.3751,55.5124,54.6645,54.9148,4645600.0],["2013-07-15",55.0198,55.0683,54.4787,54.608,3813600.0],["2013-07-16",54.3011,54.3899,53.7519,54.0346,5459600.0],["2013-07-17",54.1153,54.4626,53.2351,53.4854,8904300.0],["2013-07-18",56.005,57.2164,55.6497,56.9741,14082900.0],["2013-07-19",57.0226,58.2178,56.6592,57.701,7504900.0],["2013-07-22",57.7898,58.5812,57.6606,58.2905,5038000.0],["2013-07-23",58.3147,58.7427,57.9997,58.7023,3934300.0],["2013-07-24",58.7992,59.0738,58.2905,58.5731,6023300.0],["2013-07-25",58.2097,58.6458,57.9028,58.6458,3840600.0],["2013-07-26",58.2501,58.6216,57.7978,58.3147,3826000.0],["2013-07-29",58.234,58.8396,58.1128,58.7831,3835300.0],["2013-07-30",58.8558,59.1304,58.129,58.3632,5375400.0],["2013-07-31",58.5247,59.4857,58.5247,58.8316,5964700.0],["2013-08-01",59.1384,59.3726,58.8719,59.0819,3254000.0],["2013-08-02",58.9769,58.9769,58.0886,58.3551,3622500.0],["2013-08-05",58.4358,59.4211,58.3874,59.2272,2871000.0],["2013-08-06",59.098,59.2515,58.5731,59.1465,3089500.0],["2013-08-07",59.098,59.2757,58.6458,58.8881,2807300.0],["2013-08-08",59.0738,59.4938,58.8396,59.0981,2171600.0],["2013-08-09",59.1142,59.4291,58.3631,58.8961,2556900.0],["2013-08-12",58.4762,58.6216,58.1532,58.4601,3043300.0],["2013-08-13",58.4924,59.2676,58.3955,59.2353,2627400.0],["2013-08-14",59.1061,59.195,58.3955,58.5408,3079000.0],["2013-08-15",58.137,58.6458,57.6363,57.6606,3402000.0],["2013-08-16",57.4587,58.129,57.3375,57.6848,3323600.0],["2013-08-19",57.7655,58.3066,57.709,57.9109,2794800.0],["2013-08-20",58.024,58.8235,57.8301,58.5166,3110000.0],["2013-08-21",58.2905,58.4197,57.7171,58.024,3314200.0],["2013-08-22",58.1774,58.7427,58.0078,58.1209,2959400.0],["2013-08-23",58.1532,58.7266,58.0724,58.5812,3215600.0],["2013-08-26",58.662,58.8881,58.3712,58.452,2797700.0],["2013-08-27",58.1047,58.2582,57.596,57.7575,3626200.0],["2013-08-28",57.6606,58.2743,57.6202,57.7736,3297700.0],["2013-08-29",57.6121,58.8154,57.4587,58.5005,5243500.0],["2013-08-30",58.5166,58.7992,57.7332,57.9351,4186200.0],["2013-09-03",57.9917,58.767,57.9755,58.5974,3801500.0],["2013-09-04",58.5166,59.2353,58.3066,59.2353,3333600.0],["2013-09-05",59.2272,59.946,59.0657,59.7925,2861600.0],["2013-09-06",59.9541,60.3983,58.5893,59.8087,3584100.0],["2013-09-09",59.8491,60.2044,59.5826,59.9621,2629600.0],["2013-09-10",60.2448,60.2771,59.631,60.269,3925400.0],["2013-09-11",60.4555,60.9499,60.2528,60.9418,3819200.0],["2013-09-12",61.0553,61.2012,60.5527,60.5851,2823800.0],["2013-09-13",60.7311,60.9986,60.0826,60.3744,3421000.0],["2013-09-16",60.8689,61.5092,60.7716,60.8932,4224800.0],["2013-09-17",60.8851,61.0796,59.9286,60.2366,5138100.0],["2013-09-18",60.1069,60.1393,58.7208,59.2071,7725600.0],["2013-09-19",59.2476,59.272,57.2454,57.4238,8322900.0],["2013-09-20",57.1887,58.1614,57.0671,57.2049,9088700.0],["2013-09-23",57.3913,58.3154,57.2454,58.2182,4482500.0],["2013-09-24",58.51,59.1261,58.0642,58.6235,4855200.0],["2013-09-25",58.6073,58.8991,58.2506,58.3479,4812900.0],["2013-09-26",58.3641,59.0207,58.2992,58.4938,2413200.0],["2013-09-27",58.1209,58.4533,57.9588,58.356,3548000.0],["2013-09-30",57.7886,58.0966,57.5616,58.0479,4183600.0],["2013-10-01",58.1533,59.1261,58.0804,58.8342,4322300.0],["2013-10-02",58.5586,58.8747,58.4208,58.8261,2705700.0],["2013-10-03",58.7694,59.1585,58.5748,58.7856,5038300.0],["2013-10-04",58.7694,59.2882,58.5505,59.1666,4297600.0],["2013-10-07",58.8423,58.9315,58.4938,58.5019,4787000.0],["2013-10-08",58.3641,58.7045,57.902,57.9426,6049100.0],["2013-10-09",58.129,58.2668,57.6994,57.8615,4464100.0],["2013-10-10",58.4695,59.9691,58.2344,59.9691,4894300.0],["2013-10-11",59.9286,60.2042,59.58,60.2042,2935800.0],["2013-10-14",59.8718,60.6419,59.5962,60.5689,2562200.0],["2013-10-15",60.3987,60.7392,59.7907,59.8799,2922900.0],["2013-10-16",60.3906,61.1931,60.2933,60.9499,4368600.0],["2013-10-17",58.1776,59.0774,57.594,57.8534,21810200.0],["2013-10-18",57.7642,57.8372,54.7488,55.7377,21080600.0],["2013-10-21",55.6485,55.7458,54.384,55.2837,11496900.0],["2013-10-22",55.3,56.4429,55.3,55.8187,7647300.0],["2013-10-23",55.535,55.6161,54.8379,55.1297,8227700.0],["2013-10-24",55.1297,55.4378,54.4569,54.8055,6352500.0],["2013-10-25",54.7244,55.2675,54.538,54.8136,6892500.0],["2013-10-28",54.7569,54.9595,54.084,54.2624,6989300.0],["2013-10-29",54.2138,55.2432,54.1894,55.1865,5860000.0],["2013-10-30",55.2189,55.6647,54.9352,55.1297,4360500.0],["2013-10-31",55.4459,55.6971,55.0081,55.3324,4216700.0],["2013-11-01",55.3405,55.689,55.0811,55.6323,4459000.0],["2013-11-04",55.7539,56.143,55.4135,55.8917,3698700.0],["2013-11-05",55.5269,55.8836,55.3405,55.7053,3328700.0],["2013-11-06",55.8269,57.5697,55.7701,56.9779,5479400.0],["2013-11-07",57.4724,57.5372,56.4672,56.5483,4497300.0],["2013-11-08",56.4997,57.1725,56.451,57.1482,3741900.0],["2013-11-11",57.3346,57.5129,56.9779,57.1482,3082600.0],["2013-11-12",57.1239,57.4724,56.6375,56.7023,3604800.0],["2013-11-13",56.7023,57.6588,56.5888,57.5616,3879500.0],["2013-11-14",57.8291,58.0398,57.5048,57.9101,3581200.0],["2013-11-15",57.6588,58.3317,57.6264,58.2587,3872600.0],["2013-11-18",58.3398,58.4451,57.9588,58.1047,3263700.0],["2013-11-19",58.1695,58.2911,57.7642,58.0479,4260900.0],["2013-11-20",58.2668,59.0612,58.0885,58.3479,5031300.0],["2013-11-21",58.6802,59.7259,58.664,59.1017,4368000.0],["2013-11-22",59.1018,59.7827,59.0126,59.7746,3178400.0],["2013-11-25",59.9853,60.5203,59.8151,60.0421,3773900.0],["2013-11-26",60.1555,60.7878,60.0258,60.4068,4635400.0],["2013-11-27",60.5284,60.7392,60.0501,60.2771,3640600.0],["2013-11-29",60.4636,60.7392,60.1718,60.3744,2025600.0],["2013-12-02",59.6935,60.3501,59.6935,60.115,4276000.0],["2013-12-03",60.0988,60.0988,59.1098,59.7664,5162400.0],["2013-12-04",59.4165,60.5476,59.026,59.9292,5548700.0],["2013-12-05",59.6607,59.9536,59.026,59.1968,4104700.0],["2013-12-06",59.5874,59.9861,59.2701,59.8071,3886000.0],["2013-12-09",59.8071,60.4662,59.7502,59.9861,3988600.0],["2013-12-10",59.9699,60.5476,59.9536,60.2547,3741100.0],["2013-12-11",60.2791,60.2953,58.5052,58.7005,7304300.0],["2013-12-12",58.7412,59.0504,57.6996,57.781,5815300.0],["2013-12-13",57.9356,58.4727,57.3335,57.3498,4737000.0],["2013-12-16",57.5532,58.0821,57.3904,57.8217,4369500.0],["2013-12-17",57.9519,57.9519,57.1219,57.5532,4280100.0],["2013-12-18",57.7973,58.969,57.5288,58.8958,4975700.0],["2013-12-19",58.7249,59.0178,58.318,58.9039,4359200.0],["2013-12-20",59.0992,59.9943,59.0911,59.6851,7511500.0],["2013-12-23",60.0838,60.694,59.978,60.4987,3263100.0],["2013-12-24",60.3767,60.5557,60.1489,60.3197,1253500.0],["2013-12-26",60.572,61.0033,60.4418,60.9056,2121000.0],["2013-12-27",61.0277,61.2881,60.6859,60.7754,2859900.0],["2013-12-30",60.9057,61.0603,60.4663,60.8487,1983800.0],["2013-12-31",61.0277,61.4671,60.7266,61.2718,2280000.0],["2014-01-02",60.9545,61.2637,60.629,60.6778,3067000.0],["2014-01-03",60.8649,61.6461,60.7022,61.109,3206400.0],["2014-01-06",61.3694,61.3694,60.3116,60.4093,3424500.0],["2014-01-07",60.9788,62.9236,60.9788,62.2564,6542500.0],["2014-01-08",62.1099,62.2157,61.4183,61.5322,6172200.0],["2014-01-09",61.5566,62.0367,61.5566,61.9065,6291500.0],["2014-01-10",62.0041,62.0855,60.6615,60.7836,6632200.0],["2014-01-13",60.7592,61.0277,59.9536,60.1652,5248700.0],["2014-01-14",60.2547,60.4906,59.9617,60.2302,5783900.0],["2014-01-15",60.2058,60.9138,60.2058,60.8975,7043300.0],["2014-01-16",60.3198,60.8975,58.7086,59.205,8892800.0],["2014-01-17",59.4979,59.4979,58.8307,59.0097,5551300.0],["2014-01-21",59.1724,59.9048,58.9202,59.5305,6379300.0],["2014-01-22",60.0757,60.157,59.5956,59.7258,4864700.0],["2014-01-23",59.1561,59.9617,58.9853,59.563,5050300.0],["2014-01-24",59.2619,59.3352,58.0821,58.2611,5523600.0],["2014-01-27",58.0251,58.7493,57.8868,58.3018,4233600.0],["2014-01-28",58.3018,58.8795,58.1553,58.3506,2932700.0],["2014-01-29",58.0902,59.3677,57.6427,57.9844,6005100.0],["2014-01-30",58.3424,59.4328,58.2041,59.2375,4254000.0],["2014-01-31",58.4808,58.8714,58.139,58.8144,4291500.0],["2014-02-03",58.7005,58.7574,57.4799,57.5613,4526100.0],["2014-02-04",57.6101,57.7729,56.7964,57.3742,4646100.0],["2014-02-05",56.9104,57.9356,56.8208,57.6264,4394300.0],["2014-02-06",57.5857,57.8217,57.0324,57.6671,4765600.0],["2014-02-07",57.366,58.3018,57.0487,58.0658,6902900.0],["2014-02-10",57.6996,57.8298,56.6093,56.7476,7774000.0],["2014-02-11",56.7639,57.6671,56.6174,57.4637,5543000.0],["2014-02-12",57.6997,58.017,56.9429,57.1545,4120600.0],["2014-02-13",57.0649,58.1634,56.9022,57.9437,3788000.0],["2014-02-14",57.9031,60.0838,57.7729,59.8234,6848800.0],["2014-02-18",59.8234,60.7185,59.7664,60.0757,5538400.0],["2014-02-19",59.8478,60.4662,59.742,59.8478,3926500.0],["2014-02-20",59.8885,60.3035,59.5874,59.7909,4134000.0],["2014-02-21",59.7501,60.2953,59.6769,60.0593,4552300.0],["2014-02-24",60.3279,62.4679,60.214,61.8495,9559000.0],["2014-02-25",61.8251,61.9553,61.1335,61.2881,3761800.0],["2014-02-26",61.2962,61.9472,60.8487,61.8902,5433200.0],["2014-02-27",61.6624,62.175,61.5159,61.8577,4227300.0],["2014-02-28",61.8739,63.2328,61.6787,62.8748,6176600.0],["2014-03-03",62.411,63.0294,62.2726,62.7365,3673400.0],["2014-03-04",63.2572,63.9326,63.0945,63.5746,5164500.0],["2014-03-05",63.6804,63.8756,63.127,63.4607,3917600.0],["2014-03-06",63.5908,63.7454,63.1026,63.1759,4200500.0],["2014-03-07",63.4769,63.5258,62.6876,62.9806,3434700.0],["2014-03-10",62.8829,63.3874,62.7446,63.3711,2986400.0],["2014-03-11",63.3956,63.835,63.0782,63.2898,3471200.0],["2014-03-12",63.1101,63.4531,63.0693,63.3714,2875400.0],["2014-03-13",63.5021,63.7797,62.8488,62.8896,3178600.0],["2014-03-14",62.8978,62.8978,61.779,61.8198,5128700.0],["2014-03-17",62.1791,62.8978,62.1383,62.6855,3517900.0],["2014-03-18",62.857,63.7389,62.6936,63.6981,3670800.0],["2014-03-19",63.7552,65.5763,63.6491,65.2987,9060100.0],["2014-03-20",64.9884,66.6298,64.8659,66.5808,7786500.0],["2014-03-21",67.1198,68.0426,66.393,66.4257,11828100.0],["2014-03-24",66.6788,66.736,66.0337,66.3767,5306200.0],["2014-03-25",66.6298,67.0872,66.1317,66.2297,4588800.0],["2014-03-26",66.54,67.2097,66.2052,66.589,6910000.0],["2014-03-27",66.6217,66.883,65.9684,66.1643,5453900.0],["2014-03-28",66.4747,67.2505,66.3604,66.6544,4787400.0],["2014-03-31",67.03,67.1851,66.4828,66.9565,3513700.0],["2014-04-01",67.2505,67.8222,66.6217,66.834,4339800.0],["2014-04-02",66.589,66.7523,66.3685,66.6462,3832100.0],["2014-04-03",66.6788,67.2505,66.638,67.1688,4214700.0],["2014-04-04",67.5282,67.7241,66.4502,66.5808,4788100.0],["2014-04-07",66.5564,66.9483,65.9439,66.2134,5286700.0],["2014-04-08",66.2052,66.5972,65.4212,65.8704,4044900.0],["2014-04-09",65.9847,66.6054,65.7397,66.4665,3308900.0],["2014-04-10",66.491,66.9565,65.1517,65.3232,4850000.0],["2014-04-11",65.1435,65.3069,64.3677,64.4739,3418700.0],["2014-04-14",64.8741,65.0701,64.0084,64.6617,4013700.0],["2014-04-15",64.8087,65.1027,63.7471,64.9312,4719100.0],["2014-04-16",64.9149,64.9557,63.2653,63.8532,8098100.0],["2014-04-17",61.6075,62.5956,60.113,61.8852,13422900.0],["2014-04-21",61.8198,62.4568,61.0767,61.2073,6912500.0],["2014-04-22",61.4033,62.22,61.2073,61.8688,6199400.0],["2014-04-23",61.9096,62.122,61.338,61.5176,4645700.0],["2014-04-24",62.1873,62.9468,61.9913,62.5466,4604900.0],["2014-04-25",62.5303,63.1183,61.436,61.7872,5416200.0],["2014-04-28",62.3506,62.5384,61.5911,61.8525,5346800.0],["2014-04-29",62.024,62.2363,61.1583,61.4115,4813200.0],["2014-04-30",61.4523,62.22,61.1828,61.2808,6435900.0],["2014-05-01",61.289,61.5748,60.6438,61.2073,4598000.0],["2014-05-02",60.9868,61.5177,60.848,61.2727,3794700.0],["2014-05-05",61.1093,61.5013,60.6765,61.436,4476100.0],["2014-05-06",61.3543,61.7381,61.1583,61.4605,4728200.0],["2014-05-07",61.73,63.6573,61.3135,63.6246,6383500.0],["2014-05-08",63.5511,63.7471,62.6691,62.7916,4943100.0],["2014-05-09",62.7345,63.1265,62.5711,62.8406,3465600.0],["2014-05-12",63.0448,63.7144,62.9631,63.4858,3110900.0],["2014-05-13",63.5838,63.8778,63.3143,63.7308,3059000.0],["2014-05-14",63.7389,63.7389,62.8325,63.0203,2635300.0],["2014-05-15",63.0121,63.1428,62.2527,62.4568,3075200.0],["2014-05-16",62.3506,62.612,62.073,62.5956,2974600.0],["2014-05-19",62.4078,63.0693,62.3588,63.0448,2149100.0],["2014-05-20",63.0366,63.2081,62.3588,62.6038,2806500.0],["2014-05-21",62.6446,63.6001,62.5793,63.4694,2401200.0],["2014-05-22",63.4613,64.2126,63.3959,63.9757,3146900.0],["2014-05-23",64.2289,64.5147,63.9921,64.3269,2251500.0],["2014-05-27",64.7026,64.7842,64.2371,64.6046,2645500.0],["2014-05-28",64.4902,64.6862,63.9431,64.1717,2250900.0],["2014-05-29",64.1881,64.8659,63.7634,64.8169,3526800.0],["2014-05-30",64.7107,65.1191,64.4167,65.0292,5139900.0],["2014-06-02",65.1436,65.2742,64.7761,64.8986,1986400.0],["2014-06-03",64.7679,65.4784,64.7434,65.2334,2841100.0],["2014-06-04",65.1109,65.7969,64.9067,65.7479,3552900.0],["2014-06-05",65.7234,65.9439,65.07,65.168,3453700.0],["2014-06-06",65.3232,65.5927,64.9802,65.2742,3286600.0],["2014-06-09",65.3722,65.5355,64.7271,65.1354,2801700.0],["2014-06-10",65.0047,65.3314,64.8985,65.1762,2459200.0],["2014-06-11",65.1354,65.609,64.8577,65.4702,2733500.0],["2014-06-12",65.4579,65.6384,64.9,65.1789,2560000.0],["2014-06-13",65.0969,65.1215,64.4897,64.9656,2265200.0],["2014-06-16",64.9656,64.9902,63.8416,63.9974,4542900.0],["2014-06-17",63.9154,64.2025,63.6118,64.1369,3430900.0],["2014-06-18",64.1369,65.1215,63.8169,64.9902,4823000.0],["2014-06-19",65.1051,66.2866,65.0313,66.0569,4538600.0],["2014-06-20",66.3194,66.8609,66.0158,66.7953,7366500.0],["2014-06-23",66.7789,66.9922,66.4425,66.8609,3066900.0],["2014-06-24",66.8117,67.5994,66.8035,67.066,4685500.0],["2014-06-25",66.7461,67.5911,66.303,67.5583,3629200.0],["2014-06-26",67.6732,67.6732,67.0004,67.5173,2915900.0],["2014-06-27",67.025,67.3696,66.7132,67.2794,4755600.0],["2014-06-30",67.5091,67.7224,66.9512,67.0742,3916100.0],["2014-07-01",67.066,67.5665,66.9922,67.1891,5482400.0],["2014-07-02",67.1153,67.706,66.5163,67.6814,3693500.0],["2014-07-03",67.7634,68.4609,67.5419,68.387,2183400.0],["2014-07-07",68.0916,68.1819,67.107,67.4599,2558500.0],["2014-07-08",67.2958,67.3368,66.7707,67.2219,2967300.0],["2014-07-09",67.263,67.8947,67.1891,67.8865,3079500.0],["2014-07-10",66.6886,67.6978,66.4999,67.345,3829400.0],["2014-07-11",67.2137,68.2065,67.0578,67.9932,2758400.0],["2014-07-14",68.3706,69.4864,68.2721,69.1418,3794500.0],["2014-07-15",68.9531,69.5275,68.6988,68.8383,4356300.0],["2014-07-16",68.9778,69.027,68.2803,68.7234,3955200.0],["2014-07-17",69.1254,71.5787,68.4527,69.8311,7117900.0],["2014-07-18",70.1264,70.3808,69.2731,70.1674,3892100.0],["2014-07-21",69.9213,69.9787,68.9449,69.79,4025100.0],["2014-07-22",70.1674,71.1848,70.1264,70.6023,4366900.0],["2014-07-23",70.8156,71.0125,70.3726,70.5121,2596300.0],["2014-07-24",70.11,70.832,69.9787,70.2987,4022400.0],["2014-07-25",69.0188,69.749,68.9203,69.4782,3362600.0],["2014-07-28",69.7654,70.4792,69.4126,70.3562,2206900.0],["2014-07-29",69.708,70.2003,68.9121,69.1418,4897800.0],["2014-07-30",69.5439,69.6341,67.0496,68.0588,7171800.0],["2014-07-31",67.0907,67.4271,66.0897,66.4999,5345400.0],["2014-08-01",66.5737,67.3368,66.0979,66.8609,4625100.0],["2014-08-04",66.943,67.7142,66.5902,67.5009,3197700.0],["2014-08-05",67.1399,67.7142,66.1061,66.4507,4599500.0],["2014-08-06",66.4179,67.3778,66.2456,66.8691,3311300.0],["2014-08-07",66.4589,66.5327,64.9492,65.0312,5465400.0],["2014-08-08",65.1543,65.7943,64.6046,65.7369,3713400.0],["2014-08-11",65.9584,66.1717,65.4415,65.5317,3460000.0],["2014-08-12",65.3184,65.9584,65.2528,65.8189,3206200.0],["2014-08-13",66.1471,67.0086,65.9584,66.8773,3049900.0],["2014-08-14",67.0414,67.3368,65.7697,67.1317,2241100.0],["2014-08-15",67.4517,67.5091,66.303,66.8445,2442700.0],["2014-08-18",67.0907,67.6732,66.7461,67.5583,2795800.0],["2014-08-19",67.6814,68.7234,67.3204,68.4855,3549300.0],["2014-08-20",68.0506,68.7152,67.5747,68.4526,2579600.0],["2014-08-21",68.6004,69.0024,68.5839,68.7316,2648500.0],["2014-08-22",68.5921,68.9203,68.4773,68.7398,2089300.0],["2014-08-25",69.2403,69.5357,68.8793,69.1172,1988100.0],["2014-08-26",69.2895,70.0197,69.0434,69.8392,2267800.0],["2014-08-27",69.8885,71.3572,69.708,70.8731,5800700.0],["2014-08-28",70.5613,71.3818,70.1674,70.8402,2749700.0],["2014-08-29",71.1766,71.5705,70.8484,71.1192,3297500.0],["2014-09-02",71.4802,71.5623,70.3644,70.8813,3726100.0],["2014-09-03",71.2013,71.6689,70.9059,71.2095,2824400.0],["2014-09-04",71.1849,72.5715,71.1438,71.431,3650100.0],["2014-09-05",71.3407,72.0381,71.1684,71.9971,3873500.0],["2014-09-08",71.9561,72.2022,71.7264,72.1284,2298000.0],["2014-09-09",72.2022,72.8996,71.7838,72.6617,4409400.0],["2014-09-10",72.8718,72.9213,71.4299,71.8913,3355800.0],["2014-09-11",71.4876,71.7842,71.0261,71.7512,3034500.0],["2014-09-12",71.8831,71.8831,70.746,71.0097,2582400.0],["2014-09-15",71.1085,71.537,70.7213,70.8861,2441800.0],["2014-09-16",70.8613,71.9902,70.7377,71.8171,2973700.0],["2014-09-17",71.6441,72.1467,71.2486,71.6771,3302700.0],["2014-09-18",72.0314,72.4846,71.8419,72.2044,2584000.0],["2014-09-19",72.9295,73.1025,72.2126,72.3445,6486300.0],["2014-09-22",72.3445,72.8718,72.0808,72.3197,2335400.0],["2014-09-23",71.949,72.2538,71.1744,71.3475,2640200.0],["2014-09-24",71.3722,72.8883,71.3557,72.6823,2661500.0],["2014-09-25",72.3362,72.5093,70.8861,71.0097,3657100.0],["2014-09-26",71.0673,71.6606,70.7872,71.3557,2260500.0],["2014-09-29",70.5153,71.6441,70.5153,71.2816,3114800.0],["2014-09-30",71.4216,71.7512,70.9602,71.0673,2843200.0],["2014-10-01",70.8613,71.0756,69.716,69.9385,4140200.0],["2014-10-02",69.9138,70.2598,68.9909,69.955,3047000.0],["2014-10-03",70.3422,71.092,70.095,70.8778,3108100.0],["2014-10-06",71.3969,71.6441,69.9962,70.1115,2596100.0],["2014-10-07",69.955,70.1445,69.1557,69.37,3412900.0],["2014-10-08",69.4523,71.5535,69.2052,71.3722,4787400.0],["2014-10-09",71.1497,71.3145,69.7325,69.9879,4432800.0],["2014-10-10",70.1115,71.537,70.0786,70.3587,4036800.0],["2014-10-13",70.2187,70.8201,69.0157,69.1722,3672600.0],["2014-10-14",69.4935,69.6831,68.0187,68.2411,5929500.0],["2014-10-15",67.7055,68.373,66.5108,67.6973,8308900.0],["2014-10-16",69.8396,71.4381,69.2958,70.3587,10233000.0],["2014-10-17",71.5617,73.1767,71.4793,72.6576,8532800.0],["2014-10-20",72.707,73.2014,72.5093,72.9542,4890900.0],["2014-10-21",73.4651,75.0471,73.2096,74.94,5882100.0],["2014-10-22",75.3437,75.3437,73.9183,73.9677,4290300.0],["2014-10-23",74.9317,75.2119,74.5033,74.701,3159200.0],["2014-10-24",74.701,75.558,74.6434,75.5085,2977300.0],["2014-10-27",75.3355,76.0359,75.2943,75.9123,3948900.0],["2014-10-28",75.0224,76.4479,74.4539,76.3325,4741300.0],["2014-10-29",76.5467,77.1894,76.3737,76.5962,4330400.0],["2014-10-30",76.2666,77.5767,76.2171,77.3542,2836400.0],["2014-10-31",78.2771,78.8291,77.7085,78.2853,5031500.0],["2014-11-03",78.6479,78.8291,77.8651,78.1617,4001200.0],["2014-11-04",78.2688,78.7714,77.6508,78.2606,4437300.0],["2014-11-05",78.7467,79.1093,78.2935,78.9362,3454700.0],["2014-11-06",79.134,79.6284,79.0186,79.274,3743200.0],["2014-11-07",78.6891,78.8703,76.6374,77.1318,6155400.0],["2014-11-10",77.1894,78.277,77.0411,78.0711,4087700.0],["2014-11-11",78.3182,78.895,78.0463,78.8456,2291400.0],["2014-11-12",78.4666,79.0763,77.8816,78.8374,2897700.0],["2014-11-13",78.8044,79.7108,78.6066,79.0186,2767700.0],["2014-11-14",79.1175,79.1999,78.17,78.3677,2709600.0],["2014-11-17",78.4419,79.6696,78.1452,79.4883,3297600.0],["2014-11-18",79.9168,81.2516,79.8014,80.9056,4320800.0],["2014-11-19",80.5265,81.0868,79.752,79.8097,3433800.0],["2014-11-20",79.48,79.8014,79.2411,79.8014,3316700.0],["2014-11-21",80.2546,80.7819,79.5871,79.686,4408600.0],["2014-11-24",80.1475,80.164,79.5213,79.8426,3998800.0],["2014-11-25",79.925,80.8643,79.8508,80.6666,4066300.0],["2014-11-26",80.7407,81.3587,80.6006,80.8396,2765900.0],["2014-11-28",81.3258,81.919,81.1033,81.2681,2177500.0],["2014-12-01",81.3669,82.2568,80.7572,81.6224,4892800.0],["2014-12-02",81.5729,82.3969,80.9138,82.2568,5297200.0],["2014-12-03",82.6083,83.8076,82.4595,83.3692,6689000.0],["2014-12-04",83.4023,83.4767,82.2279,82.4346,4065200.0],["2014-12-05",82.5504,83.2948,82.4429,82.9805,3104900.0],["2014-12-08",82.9723,83.452,82.4098,82.6414,3085800.0],["2014-12-09",81.9136,83.6091,81.6737,83.5512,3792200.0],["2014-12-10",83.3444,83.5512,81.8888,81.9549,3908700.0],["2014-12-11",82.2031,83.2617,82.079,82.4843,2940600.0],["2014-12-12",82.3602,83.0467,81.6241,81.682,3086500.0],["2014-12-15",81.7151,82.5008,80.5655,81.2767,3649300.0],["2014-12-16",80.764,81.6986,79.1925,79.2752,4843800.0],["2014-12-17",79.8542,82.5008,79.5399,81.9963,6235000.0],["2014-12-18",82.9392,84.5768,82.6332,84.5602,4681000.0],["2014-12-19",84.3617,86.0159,84.3617,84.767,7986500.0],["2014-12-22",84.8414,85.3873,84.7505,85.2219,2398100.0],["2014-12-23",85.7843,85.958,84.7256,85.0647,3028600.0],["2014-12-24",85.1888,85.4535,84.8084,84.9242,950700.0],["2014-12-26",84.8497,85.1888,84.4941,84.8166,2019900.0],["2014-12-29",84.676,85.1971,84.2211,84.6347,1708100.0],["2014-12-30",84.5685,85.2384,84.5685,85.0647,1767600.0],["2014-12-31",85.2881,85.7512,83.5595,83.6091,2313900.0],["2015-01-02",83.9482,84.8745,82.7159,83.3527,3060900.0],["2015-01-05",82.9557,83.0798,81.6737,81.9798,4679000.0],["2015-01-06",82.567,82.8234,81.4339,81.8143,3468300.0],["2015-01-07",81.8474,82.9557,81.8143,82.6497,3225800.0],["2015-01-08",84.0061,86.8264,83.3031,86.5949,5346100.0],["2015-01-09",86.3633,86.537,85.1061,85.7843,3397600.0],["2015-01-12",85.8753,86.0159,84.2873,84.8166,3051500.0],["2015-01-13",85.9663,87.3392,84.2294,85.2467,3856500.0],["2015-01-14",84.0392,85.5858,83.6835,85.4617,4725600.0],["2015-01-15",85.652,86.5038,85.2963,86.3963,5888900.0],["2015-01-16",86.4294,87.67,85.7264,87.4798,6045500.0],["2015-01-20",87.8355,87.9843,86.4294,87.3558,6526800.0],["2015-01-21",88.1001,90.5234,87.3557,90.4159,8293700.0],["2015-01-22",90.7716,94.3859,90.4242,94.1626,8055200.0],["2015-01-23",93.9889,94.5513,92.6325,92.6325,5256000.0],["2015-01-26",92.6325,92.6325,91.6069,92.3099,4203400.0],["2015-01-27",91.7641,92.0122,90.9122,90.9866,4718300.0],["2015-01-28",91.4498,91.7062,89.6964,89.7047,6633500.0],["2015-01-29",89.4482,90.631,88.2821,90.4738,4912300.0],["2015-01-30",89.837,90.4738,87.7858,87.8768,5397500.0],["2015-02-02",88.2738,88.7783,86.9009,88.737,4657100.0],["2015-02-03",88.7866,89.3242,88.1001,89.1671,4192600.0],["2015-02-04",88.3565,89.9362,88.2903,89.258,4768900.0],["2015-02-05",89.5889,90.8212,89.5889,90.0024,3297700.0],["2015-02-06",89.8122,90.4821,88.6542,88.9933,3661400.0],["2015-02-09",88.4392,88.6956,87.9016,88.0753,3909700.0],["2015-02-10",88.7122,90.5317,88.6046,90.1265,5437400.0],["2015-02-11",89.928,91.028,89.6385,90.8543,3798500.0],["2015-02-12",91.5573,91.6235,90.0107,90.846,3378000.0],["2015-02-13",90.722,90.846,89.8866,90.5152,3727600.0],["2015-02-17",90.4325,90.7799,89.7543,90.7799,3430600.0],["2015-02-18",90.7798,91.1603,90.1099,90.7881,2958700.0],["2015-02-19",90.5979,91.2761,90.5152,91.0032,2674800.0],["2015-02-20",90.9452,93.3107,90.5152,93.1453,4647100.0],["2015-02-23",93.4513,96.3461,93.3355,96.2717,7060000.0],["2015-02-24",96.1558,96.4205,95.3784,95.4694,3582800.0],["2015-02-25",95.7919,95.7919,94.0551,94.328,3845900.0],["2015-02-26",94.6258,94.7994,93.7656,94.0054,3126800.0],["2015-02-27",94.0964,94.4934,93.7987,93.9806,4016400.0],["2015-03-02",93.9806,94.9896,93.9806,94.6175,2952200.0],["2015-03-03",94.2453,94.6919,92.9302,93.3438,3163700.0],["2015-03-04",92.8393,94.2618,92.343,94.1378,3180900.0],["2015-03-05",94.3445,95.7092,94.3445,94.94,2941400.0],["2015-03-06",95.2461,95.2461,93.137,93.3603,3196900.0],["2015-03-09",93.4347,95.0806,93.352,95.031,3942000.0],["2015-03-10",94.5017,94.6257,93.0129,93.0129,3957900.0],["2015-03-11",93.6893,94.2619,93.4735,93.5399,2593700.0],["2015-03-12",94.0378,95.4734,93.8967,95.3324,3258600.0],["2015-03-13",94.9672,95.7556,94.2121,95.6394,3066800.0],["2015-03-16",96.2618,98.4941,96.1124,98.353,4692200.0],["2015-03-17",97.9879,98.0294,97.0253,97.5896,3303500.0],["2015-03-18",97.4484,100.0127,96.8676,99.548,5533500.0],["2015-03-19",99.5811,100.494,99.4318,100.2118,4032500.0],["2015-03-20",100.7014,100.8508,98.7513,98.8675,7195700.0],["2015-03-23",99.1497,99.9795,98.4111,98.7845,4576500.0],["2015-03-24",98.6683,99.2824,97.9879,98.0211,3054700.0],["2015-03-25",98.6268,99.3737,96.685,96.7099,3385500.0],["2015-03-26",96.3199,97.2659,95.1,96.4692,2856400.0],["2015-03-27",96.3116,98.104,96.2784,97.9298,2608500.0],["2015-03-30",101.5064,102.7014,100.021,100.411,5178500.0],["2015-03-31",100.245,100.3529,98.1041,98.1621,4573100.0],["2015-04-01",99.1828,99.1828,96.7099,97.4651,4826200.0],["2015-04-02",97.5895,98.2368,96.9837,97.3904,2497100.0],["2015-04-06",96.2784,98.353,96.2203,97.6725,2544700.0],["2015-04-07",99.1248,99.4401,97.3157,97.3821,2528500.0],["2015-04-08",97.7389,98.6103,97.4817,98.0792,2627000.0],["2015-04-09",97.7804,98.5522,97.5895,98.3779,2247200.0],["2015-04-10",98.3779,98.8343,97.8966,98.7513,2232600.0],["2015-04-13",100.411,100.6683,98.8592,99.0584,3961000.0],["2015-04-14",99.0335,99.7305,98.353,99.5148,3208800.0],["2015-04-15",99.8965,100.1952,96.7182,97.3572,7344000.0],["2015-04-16",101.1827,101.5064,100.0127,100.9089,7068000.0],["2015-04-17",100.411,100.4525,97.7057,98.5107,4390000.0],["2015-04-20",99.4567,99.855,97.9796,98.4028,4650700.0],["2015-04-21",98.7513,99.2741,98.5522,98.9837,3379800.0],["2015-04-22",99.1994,99.5314,97.2327,97.7638,3846700.0],["2015-04-23",97.49,98.4028,97.0584,98.1372,3244300.0],["2015-04-24",98.1538,98.826,97.9381,98.4941,3139200.0],["2015-04-27",98.9007,99.0916,96.3199,96.4609,5174300.0],["2015-04-28",97.0004,97.7057,94.8345,97.5813,4144800.0],["2015-04-29",96.4443,97.3572,92.9756,94.2784,7122600.0],["2015-04-30",94.2121,94.8759,92.2121,92.4445,6705600.0],["2015-05-01",93.1831,94.32,92.7266,93.9382,5805100.0],["2015-05-04",94.3532,95.3739,94.1457,95.0668,3531500.0],["2015-05-05",94.5523,94.8345,93.7806,94.0793,3960400.0],["2015-05-06",94.6021,95.0087,93.4901,94.1789,3369800.0],["2015-05-07",93.8967,95.5481,93.8635,95.2328,3300200.0],["2015-05-08",96.2037,96.7514,95.4734,95.9962,3066000.0],["2015-05-11",95.9382,96.0875,95.1996,95.2411,3376400.0],["2015-05-12",94.793,95.4983,94.461,95.1332,3844600.0],["2015-05-13",95.1166,96.5108,95.1166,96.1456,3667700.0],["2015-05-14",97.241,98.436,96.4361,98.3613,4771400.0],["2015-05-15",98.5687,99.0417,98.1787,99.0252,3083800.0],["2015-05-18",98.9339,99.5645,98.6185,99.4152,2824700.0],["2015-05-19",99.4318,100.5189,99.3239,100.0376,3554900.0],["2015-05-20",100.187,101.1164,99.6061,100.6102,3379200.0],["2015-05-21",100.2118,100.2782,99.6226,99.9629,2983500.0],["2015-05-22",99.8301,100.2285,98.8675,99.2409,2945900.0],["2015-05-26",98.9339,99.2409,97.6725,98.1206,3014500.0],["2015-05-27",98.6517,99.4567,98.1455,99.1248,2887700.0],["2015-05-28",99.0086,99.4318,98.1621,99.2658,2873600.0],["2015-05-29",99.6309,100.9255,97.7057,99.7554,6019900.0],["2015-06-01",100.0293,100.0459,98.5438,99.465,3876400.0],["2015-06-02",99.1579,99.3156,97.4319,97.714,4219500.0],["2015-06-03",97.9215,98.743,97.4651,98.2119,3438100.0],["2015-06-04",97.8551,97.8966,96.2867,96.8012,3300300.0],["2015-06-05",96.5356,96.8842,95.7307,96.7016,2724500.0],["2015-06-08",96.5771,97.6476,96.5273,97.0169,3271300.0],["2015-06-09",97.0336,97.407,96.0875,97.0833,3047300.0],["2015-06-10",97.1165,98.6517,96.8676,98.3779,4006400.0],["2015-06-11",98.6779,99.9529,98.5196,99.4362,3815600.0],["2015-06-12",99.0362,99.1696,97.9196,98.0446,3076600.0],["2015-06-15",97.3612,100.7363,96.6695,99.1529,6809500.0],["2015-06-16",99.2863,101.8197,99.1696,101.2947,7229400.0],["2015-06-17",101.5863,101.8363,99.3113,99.7863,4805900.0],["2015-06-18",100.3279,101.153,99.9363,100.7446,3478300.0],["2015-06-19",100.5446,100.7363,99.9196,100.2779,4178700.0],["2015-06-22",101.3613,101.8613,99.953,100.2113,4435600.0],["2015-06-23",101.1447,102.3113,100.8446,102.2863,4991000.0],["2015-06-24",102.3363,102.503,99.2529,99.3113,4650500.0],["2015-06-25",99.6446,102.8447,99.5863,101.9447,6149500.0],["2015-06-26",103.1614,103.428,102.278,102.7113,16358200.0],["2015-06-29",101.703,102.528,100.928,100.9946,3604000.0],["2015-06-30",102.0197,102.453,100.8363,101.6697,4982600.0],["2015-07-01",102.4613,103.0447,101.853,102.8197,3269300.0],["2015-07-02",103.1864,103.2364,100.853,101.5113,3682300.0],["2015-07-06",99.6696,102.5863,99.3862,101.803,6522800.0],["2015-07-07",101.9697,102.3363,98.1779,100.5863,6476200.0],["2015-07-08",99.2113,99.9946,98.6696,98.9862,4009800.0],["2015-07-09",100.0363,100.4696,99.4279,99.4529,3315600.0],["2015-07-10",100.8279,102.2947,100.5863,101.7946,4033500.0],["2015-07-13",102.5864,103.128,101.5113,102.0447,3766900.0],["2015-07-14",101.8197,104.3364,101.6697,104.1697,4192400.0],["2015-07-15",104.1281,105.0448,103.178,104.8864,5067300.0],["2015-07-16",104.5197,104.5864,101.753,104.1114,7216600.0],["2015-07-17",103.9197,104.1531,103.0864,103.2114,3702700.0],["2015-07-20",103.3781,103.5281,101.9447,102.2114,3199700.0],["2015-07-21",102.1447,102.2697,100.2863,100.7196,4239100.0],["2015-07-22",100.8113,101.0363,100.0696,100.5113,3384700.0],["2015-07-23",101.3613,101.403,98.9696,99.4446,4896100.0],["2015-07-24",99.2696,99.7696,97.9862,98.2862,3840600.0],["2015-07-27",98.2362,98.4112,97.2195,98.2362,3752300.0],["2015-07-28",98.9529,101.3113,98.7529,101.2696,5216900.0],["2015-07-29",101.5196,101.7613,100.5196,101.2696,3924400.0],["2015-07-30",100.953,101.603,99.6279,100.4696,3732400.0],["2015-07-31",100.3946,102.2697,100.3946,101.1697,3593000.0],["2015-08-03",101.3446,101.8113,100.1196,100.7446,2541300.0],["2015-08-04",101.3196,101.3613,100.1946,100.7029,2058200.0],["2015-08-05",101.4696,103.5364,101.4696,103.2697,3831900.0],["2015-08-06",103.6447,103.8697,101.503,101.703,3014900.0],["2015-08-07",101.428,101.553,100.2196,101.5196,2276300.0],["2015-08-10",102.0864,102.7864,101.6197,102.0697,2480000.0],["2015-08-11",101.0613,102.5197,101.0613,101.8863,2756000.0],["2015-08-12",101.053,101.4863,99.2112,101.003,3005300.0],["2015-08-13",101.1113,101.6613,100.2446,100.4363,3253400.0],["2015-08-14",100.4779,100.9863,100.2196,100.853,2040500.0],["2015-08-17",100.3363,103.2947,100.253,103.1864,2951800.0],["2015-08-18",103.2364,105.1781,103.1864,104.5864,4140200.0],["2015-08-19",103.928,104.1614,102.378,102.6863,3411500.0],["2015-08-20",101.8697,102.0197,99.8279,99.8279,3201600.0],["2015-08-21",98.5445,99.0029,96.6778,96.9028,5627800.0],["2015-08-24",92.386,93.6944,79.169,92.0277,8824900.0],["2015-08-25",94.1694,95.4945,91.5027,91.6527,8109900.0],["2015-08-26",93.8028,94.8611,91.9027,94.5528,7503200.0],["2015-08-27",96.0445,98.1945,95.8028,98.1445,5783700.0],["2015-08-28",97.8279,98.2029,96.6695,97.7362,3333100.0],["2015-08-31",97.6779,98.9862,95.9695,96.4195,4087000.0],["2015-09-01",94.4694,95.1861,93.3944,93.8611,4658100.0],["2015-09-02",94.8611,95.5028,93.7778,95.1945,4522100.0],["2015-09-03",95.6195,96.6028,94.5528,94.9945,3137100.0],["2015-09-04",93.7527,94.2278,92.7194,93.6361,3394900.0],["2015-09-08",95.1111,96.8445,94.7278,96.7445,3990600.0],["2015-09-09",98.1674,98.5273,96.1084,96.3177,3753500.0],["2015-09-10",96.1251,98.7114,96.0247,97.7321,5525700.0],["2015-09-11",97.2299,99.4897,96.9705,99.3475,3752500.0],["2015-09-14",99.6236,100.017,98.0501,98.5942,2686500.0],["2015-09-15",99.2721,100.9461,98.2845,100.4606,3072100.0],["2015-09-16",100.6615,101.5738,100.0589,101.398,3475700.0],["2015-09-17",101.6909,104.7208,101.1888,103.164,5466500.0],["2015-09-18",102.2852,103.5909,101.9588,102.5028,7458400.0],["2015-09-21",103.3565,104.0094,101.5989,103.7332,3476700.0],["2015-09-22",101.6408,103.6076,101.6408,102.8878,4566800.0],["2015-09-23",102.9464,103.9591,102.1429,103.1807,3131300.0],["2015-09-24",102.4024,102.6367,99.8245,101.3478,4735800.0],["2015-09-25",102.2601,102.4526,96.4432,97.3974,8060200.0],["2015-09-28",96.711,96.937,92.9112,94.3257,5727000.0],["2015-09-29",94.4847,96.1336,93.4134,95.5979,5142700.0],["2015-09-30",96.5771,97.8577,96.1503,97.096,4638600.0],["2015-10-01",97.0375,97.6819,96.1754,97.5982,3768300.0],["2015-10-02",96.3679,99.473,96.1,99.4563,3521600.0],["2015-10-05",100.1593,100.7201,98.8704,100.1426,3491200.0],["2015-10-06",99.9835,100.1007,95.9745,97.1295,4652000.0],["2015-10-07",97.4727,97.7656,95.9159,97.4476,4282000.0],["2015-10-08",97.4475,97.8744,96.167,97.1546,3646500.0],["2015-10-09",97.0793,99.9919,97.0542,99.8245,4485100.0],["2015-10-12",99.6069,103.005,99.2303,102.5363,5840000.0],["2015-10-13",103.0803,105.4489,101.7663,103.775,6655700.0],["2015-10-14",103.6578,104.6203,101.1386,102.168,5592200.0],["2015-10-15",99.5985,100.854,97.0542,100.5778,8012400.0],["2015-10-16",101.1469,101.1469,99.247,100.4188,4416500.0],["2015-10-19",100.2514,101.1972,99.766,101.0465,3707500.0],["2015-10-20",100.9712,101.7495,100.1761,100.787,3278400.0],["2015-10-21",101.013,101.1051,96.4767,98.8537,5305600.0],["2015-10-22",98.9374,99.6237,92.1245,95.2547,10475000.0],["2015-10-23",95.7904,97.6066,95.4472,97.0207,5497500.0],["2015-10-26",97.0207,97.9246,96.2507,97.5312,3377100.0],["2015-10-27",97.4141,100.0338,97.004,99.9082,4008400.0],["2015-10-28",100.2346,100.5527,97.0123,100.2514,4405500.0],["2015-10-29",100.2598,101.8332,100.017,100.1928,3257500.0],["2015-10-30",100.3769,100.7452,98.5774,98.5774,4237800.0],["2015-11-02",99.2972,100.3937,98.6277,99.3391,3874200.0],["2015-11-03",98.9039,99.1466,97.2969,98.477,2758200.0],["2015-11-04",98.4268,98.5523,95.4639,95.9494,5396100.0],["2015-11-05",96.234,97.7321,95.1041,97.2802,4009100.0],["2015-11-06",96.4432,96.9202,95.4221,96.0916,4106900.0],["2015-11-09",95.5225,95.9494,94.5851,95.6313,2755100.0],["2015-11-10",95.6397,97.2551,95.4388,96.9956,2842600.0],["2015-11-11",97.3806,97.8074,95.7067,95.8657,2374200.0],["2015-11-12",95.2129,96.0331,94.1834,94.4261,3341300.0],["2015-11-13",94.1499,94.5935,93.0535,93.246,3767300.0],["2015-11-16",92.8191,95.5309,92.7271,95.2631,2450000.0],["2015-11-17",95.1878,96.619,94.7191,95.7402,1981400.0],["2015-11-18",95.623,98.3682,95.2045,98.1339,3319900.0],["2015-11-19",91.8901,95.171,91.7395,92.5932,15731900.0],["2015-11-20",92.8108,95.782,92.5681,94.5517,7059400.0],["2015-11-23",94.5517,95.8239,93.8235,93.8737,3780400.0],["2015-11-24",93.2209,94.9534,92.9531,94.7358,3244800.0],["2015-11-25",94.9702,96.2926,94.5768,95.7569,2959200.0],["2015-11-27",95.8238,97.004,95.4807,95.6983,1740400.0],["2015-11-30",95.8824,96.1001,94.2587,94.3341,4605200.0],["2015-12-01",95.0204,97.3974,94.6186,97.3053,5467000.0],["2015-12-02",97.7088,100.3482,97.5995,98.8856,6071100.0],["2015-12-03",99.0201,99.4235,96.1873,96.6664,4286600.0],["2015-12-04",97.1624,99.3983,96.8682,98.9696,3588200.0],["2015-12-07",99.0957,99.0957,96.8346,97.4314,3164300.0],["2015-12-08",96.6244,97.8012,95.7838,97.4061,3551900.0],["2015-12-09",97.0027,98.1963,96.3806,96.7085,3839100.0],["2015-12-10",96.7085,98.3896,96.1117,97.6835,3202600.0],["2015-12-11",97.6835,98.6334,96.347,97.4902,3830800.0],["2015-12-14",97.4061,98.129,96.1873,97.3809,3867200.0],["2015-12-15",98.2383,99.6084,98.0618,98.8603,3124100.0],["2015-12-16",99.4403,100.6676,98.2635,99.8858,3516900.0],["2015-12-17",99.8858,101.7855,99.7261,100.2137,3945800.0],["2015-12-18",99.7009,99.9111,97.3557,97.3557,7574800.0],["2015-12-21",97.9861,98.9948,97.507,98.6922,3185200.0],["2015-12-22",99.3479,99.474,97.6835,98.7175,2821600.0],["2015-12-23",99.1041,99.8859,98.8099,99.7682,2479600.0],["2015-12-24",99.6337,100.1801,99.4319,99.474,900100.0],["2015-12-28",99.4067,99.7009,98.667,99.4656,1582600.0],["2015-12-29",99.9195,101.214,99.7766,100.718,2027600.0],["2015-12-30",100.8946,100.9618,99.743,99.9615,1747700.0],["2015-12-31",99.7262,100.3398,98.6502,98.8856,2372500.0],["2016-01-04",98.2719,98.2719,96.2713,97.8937,4991000.0],["2016-01-05",98.1122,99.0957,97.6835,98.0786,2816800.0],["2016-01-06",97.3221,98.0534,96.2462,97.0783,2677300.0],["2016-01-07",95.5149,95.9015,93.6572,94.2204,5277200.0],["2016-01-08",94.4389,94.9853,92.2618,92.598,4422400.0],["2016-01-11",92.8922,92.9847,90.9421,92.1105,4525800.0],["2016-01-12",92.7662,95.0946,92.5056,94.3633,4037800.0],["2016-01-13",94.4893,95.0189,91.5641,91.8163,3434300.0],["2016-01-14",91.4044,93.9766,90.3705,93.1024,4238200.0],["2016-01-15",91.6902,93.01,90.6059,91.85,6357000.0],["2016-01-19",93.716,95.9604,92.1273,94.6322,7122800.0],["2016-01-20",94.2203,97.2885,92.5896,96.4899,8380700.0],["2016-01-21",96.3891,97.0699,94.3633,95.4056,5413900.0],["2016-01-22",96.389,96.7925,95.7334,96.1032,3622200.0],["2016-01-25",96.263,96.927,94.8592,95.3047,2908500.0],["2016-01-26",94.9096,95.9772,93.943,95.7922,4592500.0],["2016-01-27",96.1873,96.5067,94.0102,94.4221,4720300.0],["2016-01-28",94.3885,95.1954,92.9763,93.6236,3525600.0],["2016-01-29",94.0859,96.8009,92.9847,96.8009,5280800.0],["2016-02-01",96.5235,97.6331,95.9183,97.4146,4333500.0],["2016-02-02",96.6244,96.9943,95.2122,95.725,2997700.0],["2016-02-03",96.1369,96.1369,92.7157,94.7752,3462300.0],["2016-02-04",94.7079,96.2882,94.1783,95.994,3608300.0],["2016-02-05",95.8847,96.0024,93.2201,93.9093,3330800.0],["2016-02-08",92.8838,93.405,91.4801,92.4804,5050200.0],["2016-02-09",91.934,94.3801,91.7406,93.4386,3680200.0],["2016-02-10",93.5815,96.2293,93.5815,94.7667,3023200.0],["2016-02-11",93.5731,93.8841,92.5392,92.9847,3955000.0],["2016-02-12",93.4722,94.069,92.6401,93.9934,2552100.0],["2016-02-16",94.6743,96.8934,94.5902,96.7925,3445700.0],["2016-02-17",97.0867,99.516,96.8346,99.4404,4466000.0],["2016-02-18",99.6085,100.8693,98.398,98.7259,3847100.0],["2016-02-19",98.7679,99.6505,97.5238,98.9192,4481400.0],["2016-02-22",100.1128,102.6681,99.9951,101.9368,5054800.0],["2016-02-23",101.4073,102.3824,101.0963,101.836,2804400.0],["2016-02-24",100.8105,101.1383,99.0453,101.0375,2559700.0],["2016-02-25",101.0374,101.9032,100.718,101.878,2281700.0],["2016-02-26",102.1134,102.769,101.6174,101.9873,2877500.0],["2016-02-29",101.794,102.3992,100.0035,100.1128,4526300.0],["2016-03-01",100.4406,102.7354,100.3398,102.2731,3295600.0],["2016-03-02",101.9032,102.4159,101.1803,101.9368,2670900.0],["2016-03-03",101.5922,102.4328,100.945,102.3992,3064100.0],["2016-03-04",101.9789,102.7102,101.4914,102.3824,2873900.0],["2016-03-07",101.7771,103.1725,101.6258,102.3487,2315400.0],["2016-03-08",101.9453,102.8195,101.483,102.2647,2522000.0],["2016-03-09",102.8724,103.075,101.6654,102.214,2094000.0],["2016-03-10",102.2985,103.6152,101.6317,103.0497,2638200.0],["2016-03-11",103.3704,105.7759,103.1847,105.5902,3766200.0],["2016-03-14",105.337,106.3668,104.9657,105.6915,2856400.0],["2016-03-15",105.1176,105.9025,104.7293,105.3792,2610300.0],["2016-03-16",104.991,105.97,104.7462,105.4214,2140900.0],["2016-03-17",105.1766,105.4721,103.1594,105.1091,3911400.0],["2016-03-18",105.3877,107.2614,105.1091,106.9576,6948400.0],["2016-03-21",106.5524,107.1939,106.0798,106.9744,2667000.0],["2016-03-22",106.8985,108.7301,106.3667,108.0548,3984000.0],["2016-03-23",108.1646,110.0215,108.0548,109.5488,6166400.0],["2016-03-24",108.8567,109.9962,107.3374,108.5359,4153900.0],["2016-03-28",108.7301,109.304,108.0464,108.8145,1955100.0],["2016-03-29",109.1099,109.802,108.4937,109.5826,2463100.0],["2016-03-30",109.802,110.6545,109.2112,109.4559,2578500.0],["2016-03-31",109.4222,109.7007,108.2827,108.7976,3181800.0],["2016-04-01",108.6203,110.0974,108.3418,109.6585,3901700.0],["2016-04-04",110.1481,110.3169,108.7807,109.2956,2812400.0],["2016-04-05",108.8398,109.2703,107.1095,107.2277,4440000.0],["2016-04-06",107.388,108.3924,107.0926,108.0633,3021400.0],["2016-04-07",107.6244,108.4094,106.544,107.0842,3186600.0],["2016-04-08",107.3543,108.1645,105.7253,106.0798,3642300.0],["2016-04-11",106.2064,107.1433,106.2064,106.6284,3119200.0],["2016-04-12",106.6031,107.4977,105.8434,107.0251,2887200.0],["2016-04-13",107.7425,108.595,107.4218,107.8354,2592400.0],["2016-04-14",107.8016,108.5191,107.6666,108.0211,1674600.0],["2016-04-15",107.9451,108.0886,106.5356,107.4724,2835200.0],["2016-04-18",107.0926,108.0633,106.8563,107.8776,2717400.0],["2016-04-19",109.802,110.8233,108.9833,110.1481,4340100.0],["2016-04-20",110.8149,114.0391,110.4857,113.0431,7321000.0],["2016-04-21",112.7309,113.1023,111.7771,112.2245,3786000.0],["2016-04-22",112.8659,113.3808,112.3004,113.212,2782800.0],["2016-04-25",112.8575,113.1613,111.9121,112.9166,2702100.0],["2016-04-26",113.077,113.6171,112.2582,113.3048,2638000.0],["2016-04-27",113.3892,113.5918,111.3297,112.0894,3358800.0],["2016-04-28",112.081,113.4314,111.1525,111.4733,3332800.0],["2016-04-29",110.6207,111.3129,108.8229,111.1441,4161100.0],["2016-05-02",111.929,112.1991,110.5026,111.4986,2887700.0],["2016-05-03",110.8824,112.4523,110.6798,111.8024,3632300.0],["2016-05-04",110.587,111.7602,110.224,111.4395,2909300.0],["2016-05-05",111.4563,112.4945,111.2875,111.6758,2054700.0],["2016-05-06",111.4901,111.6505,110.2325,111.4479,2618600.0],["2016-05-09",111.2031,112.7562,111.0512,111.9797,2191800.0],["2016-05-10",112.1907,112.7646,111.9037,112.7393,2223500.0],["2016-05-11",112.8828,113.1023,110.2156,110.3085,3450800.0],["2016-05-12",110.5701,110.8149,108.671,109.5066,3210400.0],["2016-05-13",108.9664,109.7514,108.5022,108.882,3137300.0],["2016-05-16",108.671,110.4519,108.4853,110.2663,2466000.0],["2016-05-17",110.2072,110.7558,108.8736,109.3547,2294500.0],["2016-05-18",108.9748,110.798,108.8229,110.1565,2246400.0],["2016-05-19",109.4644,110.6714,108.6794,109.726,2756000.0],["2016-05-20",110.2578,111.2369,109.8949,110.5195,2538100.0],["2016-05-23",109.8358,110.7389,109.7345,110.0806,3036500.0],["2016-05-24",110.3675,112.2498,109.9877,111.9121,2702400.0],["2016-05-25",112.4355,113.3555,112.0725,112.6127,2211300.0],["2016-05-26",112.6802,113.0685,111.9712,112.2413,1499300.0],["2016-05-27",112.2413,113.5496,112.2245,113.1023,1833400.0],["2016-05-31",113.6087,113.7353,112.6633,112.8237,3634100.0],["2016-06-01",112.7477,113.8197,112.2751,113.5496,2618000.0],["2016-06-02",113.3217,114.9169,113.1106,114.8241,4015000.0],["2016-06-03",114.4611,115.7356,114.0729,115.4993,3625600.0],["2016-06-06",115.5668,116.8076,115.2208,116.605,2959900.0],["2016-06-07",116.6135,116.9004,115.5331,115.5837,2943200.0],["2016-06-08",115.8623,118.9177,115.6344,118.5041,6180800.0],["2016-06-09",118.5801,118.9008,117.7783,118.7405,3682400.0],["2016-06-10",118.3775,118.4957,117.0186,117.5251,2805800.0],["2016-06-13",117.3225,118.2763,116.546,116.5544,2804300.0],["2016-06-14",116.3772,116.6979,115.9214,116.3687,2970700.0],["2016-06-15",116.7884,117.153,116.2033,116.3814,2369400.0],["2016-06-16",116.3391,117.7635,115.6353,117.5685,3176100.0],["2016-06-17",117.6533,117.7296,115.7794,116.746,4430900.0],["2016-06-20",118.0433,118.5689,117.1275,117.4497,3731700.0],["2016-06-21",118.0263,118.0517,117.0682,117.1699,2021400.0],["2016-06-22",117.3904,118.3146,116.6951,116.924,2375200.0],["2016-06-23",118.1535,118.6877,117.0173,118.0178,2646800.0],["2016-06-24",115.0248,117.5346,114.5924,116.4069,4475100.0],["2016-06-27",115.4402,116.4916,114.8721,116.2542,3996200.0],["2016-06-28",117.1869,117.9331,116.7121,117.6109,4160200.0],["2016-06-29",118.535,119.2812,118.3655,119.1455,3704500.0],["2016-06-30",119.2812,119.8154,118.9081,119.7221,4730800.0],["2016-07-01",119.6882,120.2223,119.2303,119.4338,2882500.0],["2016-07-05",118.8318,120.3241,118.7301,120.0274,3749300.0],["2016-07-06",119.5356,121.2144,119.5271,120.7226,4083300.0],["2016-07-07",120.7141,120.96,118.6622,119.3829,3515500.0],["2016-07-08",120.146,120.2138,118.3231,119.7814,3605500.0],["2016-07-11",119.7814,120.0612,118.7131,118.9759,4084000.0],["2016-07-12",119.4593,119.5101,118.1705,118.5859,4310100.0],["2016-07-13",119.5186,120.0528,118.6368,119.9595,3164700.0],["2016-07-14",120.7311,121.1211,119.1031,119.4169,3000700.0],["2016-07-15",120.1037,121.0618,119.6034,119.8324,3748700.0],["2016-07-18",120.1969,120.3156,118.3824,119.3406,4166300.0],["2016-07-19",119.3406,120.9346,118.1281,120.9007,5326200.0],["2016-07-20",121.6468,122.5031,121.0872,121.2652,5489800.0],["2016-07-21",121.0024,121.8673,120.5106,121.1381,3475100.0],["2016-07-22",121.8333,122.1386,121.1805,121.8333,2697500.0],["2016-07-25",121.7146,122.0029,119.9001,120.1715,2725600.0],["2016-07-26",120.3496,120.5616,119.5695,120.1461,2668100.0],["2016-07-27",119.6966,120.6887,118.6283,120.1291,2684100.0],["2016-07-28",119.8577,121.2737,119.7136,121.0448,2517000.0],["2016-07-29",120.2732,122.0114,120.0613,121.4179,3269700.0],["2016-08-01",121.6044,122.2318,121.2822,121.6807,2494900.0],["2016-08-02",121.9351,122.0708,120.6887,121.3924,2679100.0],["2016-08-03",121.5281,121.774,120.765,121.1466,1963600.0],["2016-08-04",121.3331,121.6553,120.6209,121.0024,1890900.0],["2016-08-05",121.5281,121.7062,120.7396,121.2398,2000100.0],["2016-08-08",120.9176,121.3076,120.2817,120.5106,1846400.0],["2016-08-09",120.8668,121.3585,120.1291,120.2478,2140700.0],["2016-08-10",120.2902,120.6887,119.4932,120.5616,1866300.0],["2016-08-11",120.6039,121.2992,119.9256,120.9346,1857500.0],["2016-08-12",120.5361,121.367,119.9765,121.1466,1787900.0],["2016-08-15",121.2144,121.3416,119.968,120.0782,2369600.0],["2016-08-16",119.6797,120.0782,118.9845,119.6204,1688500.0],["2016-08-17",119.7984,120.3241,119.2643,120.1546,1849100.0],["2016-08-18",120.1206,121.1126,119.7815,120.5446,1572700.0],["2016-08-19",120.1037,120.6124,119.7391,120.4343,1950200.0],["2016-08-22",120.4937,121.2483,120.1546,120.4767,1587900.0],["2016-08-23",121.0194,121.1381,120.1884,120.4089,2295500.0],["2016-08-24",120.4004,120.4682,118.2892,118.5944,2529800.0],["2016-08-25",118.4926,118.4926,116.1863,116.4153,3891000.0],["2016-08-26",116.729,117.2632,115.3046,115.8388,3082400.0],["2016-08-29",116.3306,117.0428,115.7201,116.3899,2315900.0],["2016-08-30",116.3899,116.746,115.5166,116.0508,2026600.0],["2016-08-31",115.7794,116.0083,114.9315,115.3555,2837300.0],["2016-09-01",116.0084,116.144,114.762,115.0926,2765400.0],["2016-09-02",115.737,115.9744,115.1096,115.8303,2390500.0],["2016-09-06",115.8387,116.0338,114.9993,115.2876,2242400.0],["2016-09-07",114.9938,115.8115,114.3123,114.9853,2816300.0],["2016-09-08",114.5423,115.5219,114.4912,115.3686,2826700.0],["2016-09-09",114.7467,115.1215,113.8182,113.8182,3322300.0],["2016-09-12",113.0431,115.607,112.7705,115.4452,3457400.0],["2016-09-13",114.3464,115.1215,113.6053,114.0993,3331500.0],["2016-09-14",114.0312,114.7297,113.2731,113.8779,4592400.0],["2016-09-15",113.3157,115.9222,113.1879,115.5134,3302900.0],["2016-09-16",115.5134,118.0177,115.4452,117.9495,7421900.0],["2016-09-19",118.1284,118.7332,117.1403,117.2766,3239500.0],["2016-09-20",117.6599,118.0006,116.7485,117.0977,2425700.0],["2016-09-21",117.7195,119.2187,117.5406,119.1761,3506600.0],["2016-09-22",119.6702,120.4538,119.5339,120.1387,3018300.0],["2016-09-23",120.1216,120.769,119.5594,119.6872,2802000.0],["2016-09-26",119.2102,119.3976,118.3158,119.0143,2636500.0],["2016-09-27",119.2443,119.9683,118.1369,119.9257,3048600.0],["2016-09-28",120.2153,120.7094,118.9632,119.602,1990400.0],["2016-09-29",119.4061,119.4913,117.4129,117.8218,2201000.0],["2016-09-30",118.5543,119.6617,117.9069,119.2528,4164100.0],["2016-10-03",118.6991,119.0143,117.5747,117.9666,2724400.0],["2016-10-04",118.1369,118.7076,116.8337,117.6855,2452600.0],["2016-10-05",117.7281,118.3414,116.3567,117.2085,4625600.0],["2016-10-06",116.9614,117.1148,115.556,116.2459,4025300.0],["2016-10-07",116.8762,117.1659,115.8285,116.4078,2568700.0],["2016-10-10",116.6718,117.8473,116.6718,117.6173,2586000.0],["2016-10-11",116.97,117.2851,114.4571,114.7808,3353600.0],["2016-10-12",114.9767,115.607,113.8353,115.0789,4287900.0],["2016-10-13",114.6956,114.6956,113.8098,114.3038,3425700.0],["2016-10-14",114.8064,115.4282,114.0483,114.0738,3452900.0],["2016-10-17",114.193,114.5082,113.3157,114.2527,3602500.0],["2016-10-18",118.5714,122.6174,117.4385,122.1404,10141900.0],["2016-10-19",122.5067,124.6703,121.6549,122.9752,5796000.0],["2016-10-20",123.0774,124.2614,122.643,123.5715,5203700.0],["2016-10-21",122.8815,123.8866,122.4556,123.827,3331800.0],["2016-10-24",124.3636,124.551,122.677,123.2478,2930200.0],["2016-10-25",123.4096,123.8355,122.3193,122.4726,3095400.0],["2016-10-26",122.4471,122.4726,120.8627,121.1523,3267600.0],["2016-10-27",121.5697,122.0212,120.5986,120.9053,3358000.0],["2016-10-28",120.6668,121.2545,118.7758,119.5509,4033600.0],["2016-10-31",119.9342,120.5646,119.2272,120.3857,3761100.0],["2016-11-01",120.539,120.539,118.2477,118.7673,3391400.0],["2016-11-02",118.418,120.3005,118.3414,118.3839,3149700.0],["2016-11-03",118.5543,119.5424,117.2511,117.4044,2989700.0],["2016-11-04",117.9325,118.3073,117.2851,117.3022,3520700.0],["2016-11-07",118.9121,121.3312,118.8695,120.8968,3896600.0],["2016-11-08",120.4027,122.3278,120.1046,121.723,4389300.0],["2016-11-09",118.8609,122.8218,116.0329,120.8712,8042400.0],["2016-11-10",121.246,124.8491,120.9564,124.4743,6075500.0],["2016-11-11",124.9684,125.6413,124.3721,124.7214,4475400.0],["2016-11-14",125.488,130.2581,125.2495,129.713,5740400.0],["2016-11-15",130.7607,131.144,129.057,129.6703,4910700.0],["2016-11-16",129.4659,130.3262,128.8185,129.0485,3899000.0],["2016-11-17",129.3211,129.4063,127.9327,128.4267,4683000.0],["2016-11-18",128.6653,129.1849,127.2598,127.3024,5664800.0],["2016-11-21",127.5324,128.3331,126.5443,128.1201,3867800.0],["2016-11-22",128.6907,130.2666,128.2478,129.6959,4992100.0],["2016-11-23",129.4829,130.9566,128.5886,130.7862,2697200.0],["2016-11-25",131.1184,131.604,129.9941,130.1644,1664500.0],["2016-11-28",130.1048,130.1985,127.7708,129.5681,5029600.0],["2016-11-29",133.6824,134.6875,132.1832,134.236,5827400.0],["2016-11-30",134.668,136.6264,134.3259,135.3949,7142400.0],["2016-12-01",136.079,138.3025,136.079,137.6355,5250200.0],["2016-12-02",137.6868,138.9867,137.3105,137.4559,3480000.0],["2016-12-05",136.9941,137.4046,133.6075,134.8048,5854200.0],["2016-12-06",135.2665,135.3178,133.6331,134.5396,3216700.0],["2016-12-07",135.0271,136.8145,133.7101,136.3185,4552300.0],["2016-12-08",136.327,137.0369,135.1212,136.2501,3407500.0],["2016-12-09",136.4211,136.9684,134.8732,136.9342,4007200.0],["2016-12-12",135.831,136.5408,134.9074,136.3954,3471200.0],["2016-12-13",137.1737,138.294,136.8914,137.2934,3868900.0],["2016-12-14",137.8065,138.3709,135.7369,136.7118,3885700.0],["2016-12-15",136.7204,137.9348,136.3441,137.3618,4422700.0],["2016-12-16",138.0117,140.2523,137.8492,140.201,7605300.0],["2016-12-19",139.4741,140.201,137.8749,138.1485,4732600.0],["2016-12-20",138.2939,139.4912,138.0374,138.1913,3131200.0],["2016-12-21",138.046,138.79,136.5066,137.969,2767700.0],["2016-12-22",138.0202,138.4393,137.0624,138.1827,2741700.0],["2016-12-23",138.1657,139.4314,137.302,139.4229,2044400.0],["2016-12-27",139.6195,140.2181,138.9268,139.0893,1344000.0],["2016-12-28",138.6788,139.611,137.9604,138.0631,1669100.0],["2016-12-29",138.4736,138.8499,137.1652,137.721,2476300.0],["2016-12-30",138.0032,138.0973,136.7033,136.8658,2855600.0],["2017-01-03",137.798,138.7729,136.1047,138.0716,3539700.0],["2017-01-04",138.8413,139.038,136.6092,138.465,2695200.0],["2017-01-05",138.3282,139.0808,138.1229,138.6959,2961100.0],["2017-01-06",138.3282,139.3459,137.7809,138.8926,3081300.0],["2017-01-09",138.5419,138.9096,137.4986,138.4991,3040800.0],["2017-01-10",137.9176,139.38,137.2591,138.1827,3500700.0],["2017-01-11",137.9434,139.3459,137.3533,138.4479,3330600.0],["2017-01-12",138.2768,139.3458,137.5927,138.8498,2555900.0],["2017-01-13",138.6789,139.1749,138.0375,138.371,3183300.0],["2017-01-17",139.0636,139.3715,134.7021,137.396,5475800.0],["2017-01-18",137.7381,137.8578,133.4878,134.8988,6591600.0],["2017-01-19",134.8988,137.3019,134.4712,135.7198,4976900.0],["2017-01-20",135.9935,136.6606,134.9587,135.6857,3579100.0],["2017-01-23",135.6514,136.4211,133.8897,136.0362,4062600.0],["2017-01-24",136.2843,137.9519,136.0619,137.1993,3514100.0],["2017-01-25",137.5329,138.5249,137.1309,137.8921,3605800.0],["2017-01-26",138.4222,139.8932,137.9006,139.1834,4202400.0],["2017-01-27",139.8248,140.0813,139.0722,139.3886,3110400.0],["2017-01-30",139.3459,139.7906,137.9519,138.6189,2784600.0],["2017-01-31",138.217,138.7045,136.8401,138.6275,3037000.0],["2017-02-01",139.1834,140.1669,138.5676,139.1492,3718500.0],["2017-02-02",138.9866,139.6109,137.0539,137.4815,4714000.0],["2017-02-03",137.7979,138.542,137.0112,138.4308,2762300.0],["2017-02-06",138.1229,138.9952,137.0197,137.2677,3479400.0],["2017-02-07",137.7295,138.2683,136.4382,137.2848,2942700.0],["2017-02-08",136.8316,137.3704,136.327,137.0967,2339700.0],["2017-02-09",137.0966,137.9433,136.4552,137.2078,3056800.0],["2017-02-10",136.9342,138.1913,136.9171,137.473,1905900.0],["2017-02-13",137.4217,138.5591,137.4217,138.5334,3275800.0],["2017-02-14",138.0716,139.8248,137.9006,139.5083,2969400.0],["2017-02-15",139.038,141.0135,139.038,140.5004,4537900.0],["2017-02-16",140.9194,141.0819,138.8242,139.953,3191600.0],["2017-02-17",135.9764,136.9684,133.8298,134.7962,12033600.0],["2017-02-21",134.7962,137.5328,134.7107,137.319,5419000.0],["2017-02-22",137.6098,138.3538,136.5237,137.319,2725300.0],["2017-02-23",137.969,139.0551,137.4217,139.0551,2459600.0],["2017-02-24",139.1149,139.4741,138.3196,139.4485,2715700.0],["2017-02-27",139.534,141.501,139.2347,141.4325,4071800.0],["2017-02-28",141.5095,142.6127,141.022,141.4325,4382100.0],["2017-03-01",142.5785,144.1863,142.2621,143.6219,3514200.0],["2017-03-02",143.9468,144.0409,142.7838,143.0831,1889800.0],["2017-03-03",143.0831,144.058,142.493,143.8442,2254400.0],["2017-03-06",143.1857,144.8277,142.9292,144.2718,2576500.0],["2017-03-07",144.0579,144.8362,143.6132,143.9297,2702300.0],["2017-03-08",143.7881,144.6036,143.1786,144.1315,2048200.0],["2017-03-09",144.3374,145.1271,143.9855,144.2172,3631400.0],["2017-03-10",144.5692,145.9255,144.2602,145.9083,3716600.0],["2017-03-13",145.9169,146.7238,145.5392,146.1057,3130200.0],["2017-03-14",145.6336,146.0799,144.6379,145.1186,2522600.0],["2017-03-15",145.3761,147.6165,145.316,147.4534,2807600.0],["2017-03-16",147.7023,147.7624,146.1143,147.0413,3138600.0],["2017-03-17",146.8611,147.2474,145.5735,145.6679,5622900.0],["2017-03-20",145.8654,146.1315,144.14,144.2087,3928600.0],["2017-03-21",144.7838,144.9126,143.4018,143.9512,4953100.0],["2017-03-22",144.3203,144.5349,142.1743,143.376,2999800.0],["2017-03-23",142.6893,143.2902,141.4361,141.8825,3947400.0],["2017-03-24",142.6036,143.6937,141.0756,141.6336,5243900.0],["2017-03-27",140.7666,141.7279,140.1829,141.2902,4383000.0],["2017-03-28",141.273,142.552,140.6378,141.9339,7327100.0],["2017-03-29",141.3417,141.6078,139.6936,140.2945,5900400.0],["2017-03-30",140.4747,142.4318,140.3116,141.6249,2993800.0],["2017-03-31",141.3245,141.7194,140.5606,140.7838,3496100.0],["2017-04-03",141.3073,142.6121,140.9897,142.14,3473700.0],["2017-04-04",142.3803,142.8782,141.4532,141.6078,2886000.0],["2017-04-05",142.2858,143.5734,141.8223,141.9511,3541600.0],["2017-04-06",142.0198,142.5091,141.4962,141.9254,2923600.0],["2017-04-07",141.5992,142.9211,141.3073,142.5091,2927800.0],["2017-04-10",142.6549,143.3502,141.8738,142.0455,3234900.0],["2017-04-11",141.5391,142.3546,141.2902,142.346,3172900.0],["2017-04-12",142.7666,142.8524,141.2902,142.1142,2978700.0],["2017-04-13",141.5906,142.1915,141.3503,141.5992,1979800.0],["2017-04-17",141.625,143.7108,141.5992,143.5048,4396700.0],["2017-04-18",145.977,146.1229,143.9512,144.7151,5526200.0],["2017-04-19",145.5735,146.947,144.801,145.2817,4703400.0],["2017-04-20",145.5134,147.8053,144.5263,147.2474,3652100.0],["2017-04-21",147.7539,148.1745,146.3289,146.9212,2982300.0],["2017-04-24",148.2088,148.638,147.3847,147.9255,2830300.0],["2017-04-25",148.9298,149.9942,148.6637,149.3933,3394700.0],["2017-04-26",149.4362,150.7753,149.3418,149.6852,2817500.0],["2017-04-27",149.4191,151.1358,149.3761,149.8998,2438600.0],["2017-04-28",149.8826,150.2174,149.2818,150.1144,2010800.0],["2017-05-01",150.2174,151.1959,149.4362,149.8654,2709700.0],["2017-05-02",150.1401,150.535,146.1572,149.4792,4951000.0],["2017-05-03",149.1444,149.6166,147.5221,148.1058,3622200.0],["2017-05-04",148.5435,149.5393,147.9684,149.3762,2585200.0],["2017-05-05",149.8225,150.1144,148.7667,149.462,2189000.0],["2017-05-08",149.2989,149.8397,148.9899,149.7367,2505900.0],["2017-05-09",149.4448,150.02,148.2688,148.7066,1653700.0],["2017-05-10",148.5349,149.0499,148.0371,148.8353,1568700.0],["2017-05-11",148.2946,149.2388,147.3589,148.7753,1901300.0],["2017-05-12",148.1916,148.8353,147.2302,147.4791,2335400.0],["2017-05-15",147.462,147.6422,146.1229,147.2388,2831400.0],["2017-05-16",146.5005,146.7838,143.5649,144.3116,4343700.0],["2017-05-17",144.3117,146.2602,143.0499,144.9469,4442300.0],["2017-05-18",144.4233,149.3418,144.0971,147.1701,3908000.0],["2017-05-19",147.8998,148.4577,146.1401,148.1487,3877300.0],["2017-05-22",148.2688,150.1315,148.1573,149.9599,3480300.0],["2017-05-23",149.7367,150.6638,149.1101,150.4063,2471500.0],["2017-05-24",150.6036,151.1616,149.8054,150.7238,1612300.0],["2017-05-25",151.3504,153.4191,151.0243,152.8354,3212200.0],["2017-05-26",152.5178,153.5565,151.9341,152.3633,1583600.0],["2017-05-30",152.3977,152.8612,151.2818,151.5822,2285700.0],["2017-05-31",151.8397,151.8483,150.1487,150.3719,3320400.0],["2017-06-01",150.887,154.1488,150.3805,154.1488,2890600.0],["2017-06-02",154.4406,154.4406,153.0844,153.9857,2610100.0],["2017-06-05",154.1058,154.7839,153.7882,153.9685,2640600.0],["2017-06-06",153.8141,155.4192,153.2046,155.2132,3443900.0],["2017-06-07",156.2261,157.4879,154.2089,157.2648,3783600.0],["2017-06-08",157.2647,157.7368,155.3505,155.96,3079900.0],["2017-06-09",156.0888,156.5694,155.2475,155.7626,2392200.0],["2017-06-12",155.7625,156.0715,151.4363,153.8655,3705600.0],["2017-06-13",153.8312,155.7025,153.7797,155.4106,2458500.0],["2017-06-14",155.3162,156.9472,155.3162,156.5351,2039300.0],["2017-06-15",156.6557,158.1641,155.2249,155.4749,3078700.0],["2017-06-16",155.8628,157.2677,155.4749,156.5523,4473300.0],["2017-06-19",157.1298,157.7504,155.8025,157.7504,3887100.0],["2017-06-20",157.5177,158.0952,157.0609,157.9659,2742600.0],["2017-06-21",158.1555,159.5518,157.4832,159.3881,2866300.0],["2017-06-22",159.3709,162.6117,159.2674,160.75,3841300.0],["2017-06-23",160.5517,160.5517,158.7158,159.6725,3438500.0],["2017-06-26",159.5691,160.2242,158.0694,159.5605,2327400.0],["2017-06-27",160.0776,161.0085,158.7847,159.1123,2682800.0],["2017-06-28",160.0431,160.5862,159.5346,160.0604,2451200.0],["2017-06-29",160.1638,160.3965,158.8796,159.6898,2193600.0],["2017-06-30",159.5863,160.4827,159.3966,159.819,2392000.0],["2017-07-03",160.5689,161.6377,160.0949,160.8792,2087000.0],["2017-07-05",160.4396,162.3531,160.0776,162.2583,2587400.0],["2017-07-06",162.1463,162.2066,160.4482,161.1292,1844700.0],["2017-07-07",161.4826,162.4135,161.1895,162.0084,2252500.0],["2017-07-10",161.4653,162.0428,160.4482,161.1378,2612000.0],["2017-07-11",161.1809,161.7497,159.5346,160.2758,2664500.0],["2017-07-12",160.9999,161.4395,160.6724,160.9137,3342800.0],["2017-07-13",161.1809,161.4223,159.7329,159.8708,2379300.0],["2017-07-14",160.1552,161.2929,159.2588,161.0947,2716700.0],["2017-07-17",161.2412,161.3964,160.1121,160.6206,2444600.0],["2017-07-18",161.1378,161.3533,158.4744,161.0516,4235800.0],["2017-07-19",161.6205,163.2582,161.6205,163.0685,3401600.0],["2017-07-20",163.2581,165.4216,162.8358,165.0596,3099600.0],["2017-07-21",164.9562,166.3525,164.2839,165.3009,4911500.0],["2017-07-24",165.3095,165.6371,164.3183,164.5338,2356500.0],["2017-07-25",165.6026,165.9043,164.0253,164.1115,1960100.0],["2017-07-26",163.7839,165.0854,163.2323,164.4131,2683500.0],["2017-07-27",163.9735,164.189,162.4393,162.8444,2631400.0],["2017-07-28",162.9996,164.8355,161.6981,164.7579,1925000.0],["2017-07-31",165.1371,166.0163,164.7492,165.3267,3767100.0],["2017-08-01",166.6973,166.6973,165.163,165.6888,3336800.0],["2017-08-02",165.6112,166.7404,165.6112,166.3525,2463800.0],["2017-08-03",166.5765,168.0418,166.3611,167.8781,2886100.0],["2017-08-04",168.0332,168.9727,167.7316,167.9729,2892300.0],["2017-08-07",167.9126,168.4297,167.1282,167.8867,2074800.0],["2017-08-08",167.8005,168.0677,167.2834,167.9901,1741000.0],["2017-08-09",167.9901,168.3866,167.3609,167.9298,2125900.0],["2017-08-10",167.4385,167.5506,165.8353,165.9819,2698600.0],["2017-08-11",167.1368,167.6798,166.0594,166.3697,2210700.0],["2017-08-14",167.7316,167.8609,166.2663,166.9645,2322000.0],["2017-08-15",167.6195,168.085,167.0507,167.6454,1595200.0],["2017-08-16",167.9125,168.309,166.2059,167.0161,1881600.0],["2017-08-17",166.9988,167.4212,166.0593,166.0938,2440900.0],["2017-08-18",166.2145,166.5248,164.3097,164.4734,2858500.0],["2017-08-21",164.5252,165.7577,164.5252,165.5164,1930500.0],["2017-08-22",165.6198,168.0419,165.1113,167.8953,2021900.0],["2017-08-23",167.6454,167.7229,166.9731,167.4213,1547000.0],["2017-08-24",167.6885,168.1367,167.3954,167.8609,1923700.0],["2017-08-25",168.3608,168.5418,167.3351,167.5247,1375000.0],["2017-08-28",167.7229,168.7745,167.5247,168.1539,2009900.0],["2017-08-29",167.9298,169.8346,167.4988,169.5674,2072200.0],["2017-08-30",169.2658,169.6968,168.2487,168.8348,1506700.0],["2017-08-31",169.7399,171.9464,169.2744,171.4379,2990200.0],["2017-09-01",172.2049,172.3773,170.9724,172.1705,2241800.0],["2017-09-05",171.6964,172.7652,171.2741,171.7912,2700800.0],["2017-09-06",171.9895,172.3774,170.3432,170.9897,3040200.0],["2017-09-07",171.1108,172.5903,170.5052,171.4569,2684600.0],["2017-09-08",171.6818,172.0538,170.4446,171.0935,2206000.0],["2017-09-11",172.3913,173.4036,171.9847,172.6768,3307900.0],["2017-09-12",172.5557,172.5816,170.3667,170.8512,2554700.0],["2017-09-13",171.1367,173.6977,171.1194,171.5953,2394400.0],["2017-09-14",171.2665,171.6385,170.5224,171.0762,2378600.0],["2017-09-15",171.7596,172.7892,170.6176,171.4655,4198700.0],["2017-09-18",171.4569,172.0193,170.8858,171.4742,1915200.0],["2017-09-19",171.6905,171.8289,166.456,168.4114,3819000.0],["2017-09-20",168.7315,169.4409,167.9009,169.3631,2788500.0],["2017-09-21",169.2593,169.6919,168.6277,168.8959,1895000.0],["2017-09-22",168.8093,169.4669,162.874,167.0097,5660200.0],["2017-09-25",167.2174,169.8476,165.1842,165.9023,3105900.0],["2017-09-26",166.3867,168.1604,166.1531,166.7242,2775400.0],["2017-09-27",167.1568,169.2506,165.8936,168.2729,3267200.0],["2017-09-28",168.0653,170.0553,167.4251,169.6659,2088400.0],["2017-09-29",169.4237,169.6573,168.2643,169.4496,2646300.0],["2017-10-02",170.0899,171.232,169.8649,170.8253,2893600.0],["2017-10-03",170.8772,172.5557,170.6695,171.8549,2533800.0],["2017-10-04",172.2009,173.6718,171.6818,173.4555,2286400.0],["2017-10-05",172.9796,172.9796,170.0639,171.2232,4069000.0],["2017-10-06",171.2233,173.0315,170.8858,171.3617,3361900.0],["2017-10-09",171.3184,171.5866,169.389,169.8389,3365400.0],["2017-10-10",169.8043,169.9514,167.5634,168.4373,2499100.0],["2017-10-11",168.394,169.6399,167.4942,168.9391,2935600.0],["2017-10-12",168.7228,169.0256,166.7502,166.9146,2954700.0],["2017-10-13",164.0335,166.7329,160.9274,166.5685,5435000.0],["2017-10-16",166.5339,167.2606,165.5648,167.1568,2927400.0],["2017-10-17",170.2715,178.7678,169.8995,176.4058,8949700.0],["2017-10-18",176.328,179.7888,176.2242,177.5652,4796300.0],["2017-10-19",177.7729,178.0151,175.3763,175.8521,3471800.0],["2017-10-20",176.7259,180.1435,176.2328,179.5205,5138800.0],["2017-10-23",179.5985,180.3512,178.0584,179.1053,2261400.0],["2017-10-24",178.5602,180.1608,178.1276,180.0916,3459900.0],["2017-10-25",180.2387,180.9481,179.1572,179.5811,2908300.0],["2017-10-26",179.8926,183.163,179.5984,180.9568,4346000.0],["2017-10-27",180.9567,184.0888,180.4376,183.9417,4385300.0],["2017-10-30",183.6043,184.0888,181.1558,181.1644,2477400.0],["2017-10-31",181.1644,182.1421,179.7887,181.8825,3749600.0],["2017-11-01",183.0938,183.9677,180.7578,181.2855,1902900.0],["2017-11-02",181.7874,182.9813,180.8356,182.6439,2825900.0],["2017-11-03",182.3151,185.0059,181.7787,184.1753,2196900.0],["2017-11-06",183.3447,185.0924,183.2495,183.5264,2293700.0],["2017-11-07",184.0628,184.755,182.4622,184.0282,1845800.0],["2017-11-08",183.4918,184.2272,182.2978,182.3584,2261100.0],["2017-11-09",182.2027,183.215,180.9395,183.0419,1839700.0],["2017-11-10",182.9554,183.2582,181.8652,182.618,1384700.0],["2017-11-13",181.9604,184.755,181.6403,183.9936,2662200.0],["2017-11-14",183.6043,184.0282,182.4882,183.1717,1993900.0],["2017-11-15",182.4536,183.4053,181.3635,181.5711,1816300.0],["2017-11-16",182.021,183.4313,181.6057,182.6699,1919600.0],["2017-11-17",182.0902,182.9554,180.9568,181.6057,1887500.0],["2017-11-20",181.6922,182.2805,181.3288,181.9085,2040400.0],["2017-11-21",182.6698,184.158,182.3411,183.9417,2327200.0],["2017-11-22",183.6475,184.1234,182.3497,182.7477,2257800.0],["2017-11-24",183.4226,184.2272,182.5574,183.8638,744000.0],["2017-11-27",183.6389,185.3693,183.2582,183.7687,2856300.0],["2017-11-28",185.0491,187.1516,183.8638,187.0045,2905700.0],["2017-11-29",188.3543,194.0386,188.0601,192.836,4247200.0],["2017-11-30",194.3118,198.583,192.9749,198.0795,6846400.0],["2017-12-01",198.7045,198.9909,191.9244,196.8727,3325800.0],["2017-12-04",199.0257,201.2047,192.2022,192.2196,5591500.0],["2017-12-05",191.855,194.2163,190.2577,191.065,3246300.0],["2017-12-06",191.8724,192.6884,190.1448,190.9348,2397500.0],["2017-12-07",191.499,191.5164,189.4156,191.1171,2661600.0],["2017-12-08",191.4643,194.7458,191.1778,194.3812,2233300.0],["2017-12-11",193.1659,195.1712,192.7578,193.3916,1599500.0],["2017-12-12",192.2023,193.9559,192.0807,193.1485,2294100.0],["2017-12-13",192.4974,195.2841,192.0546,194.7632,3059400.0],["2017-12-14",195.3275,197.0377,191.8637,192.0721,2811700.0],["2017-12-15",194.2423,194.2423,191.5338,192.5669,6293400.0],["2017-12-18",193.244,195.1625,192.8881,193.3048,3194100.0],["2017-12-19",193.5826,194.2771,191.7248,192.7579,2340200.0],["2017-12-20",193.6867,195.232,192.4887,193.053,2633200.0],["2017-12-21",193.6954,194.4073,192.1762,192.454,2955300.0],["2017-12-22",192.7231,193.027,189.6413,190.9869,1959700.0],["2017-12-26",190.1969,191.3515,190.1969,190.6396,1482400.0],["2017-12-27",190.9695,192.237,190.3358,191.3515,1861900.0],["2017-12-28",192.2543,193.4089,191.1171,193.3916,1452600.0],["2017-12-29",194.416,194.416,191.3862,191.3862,2350200.0],["2018-01-02",191.8724,193.1138,190.9869,191.9939,3485000.0],["2018-01-03",192.3932,194.2944,191.4383,194.0079,2417600.0],["2018-01-04",194.7545,196.2824,194.6069,194.85,2749100.0],["2018-01-05",195.4924,198.8434,195.0844,198.5656,2432800.0],["2018-01-08",198.0447,198.5482,194.9889,195.1191,2850800.0],["2018-01-09",195.1191,196.7425,193.8517,196.0914,2672200.0],["2018-01-10",195.1799,195.3362,193.6173,194.633,2311600.0],["2018-01-11",194.6156,196.1262,194.1989,195.6661,2543600.0],["2018-01-12",197.4543,199.5812,196.647,198.4874,3943800.0],["2018-01-16",202.5937,204.0087,200.7532,202.1856,6852600.0],["2018-01-17",203.7223,207.4465,203.0104,206.9864,5124800.0],["2018-01-18",207.7069,211.735,207.0905,211.0926,6234200.0],["2018-01-19",211.9781,212.1256,209.2782,211.2575,4293600.0],["2018-01-22",211.4659,211.6482,209.53,211.4398,4012200.0],["2018-01-23",210.9451,214.4089,210.4415,212.8723,3300000.0],["2018-01-24",213.5667,214.6953,211.5701,212.5597,2733300.0],["2018-01-25",212.4729,213.723,211.735,212.8462,2420500.0],["2018-01-26",212.6899,215.9367,212.2212,215.7023,2615300.0],["2018-01-29",216.4055,217.7163,214.7734,214.7821,2564700.0],["2018-01-30",202.1683,210.728,201.4912,205.4411,11565500.0],["2018-01-31",210.8148,214.4262,204.6685,205.554,5187400.0],["2018-02-01",204.2344,206.4568,202.993,204.1997,4268300.0],["2018-02-02",202.2725,205.1373,200.7012,201.3002,3959900.0],["2018-02-05",200.3539,202.368,180.9861,191.0043,6290000.0],["2018-02-06",184.2155,196.6384,182.488,195.4837,7064800.0],["2018-02-07",193.0096,199.0517,192.2977,196.0394,5589200.0],["2018-02-08",195.6139,196.7425,187.7401,187.9137,4902400.0],["2018-02-09",189.2506,193.8343,184.0506,191.8203,6225300.0],["2018-02-12",193.1051,197.9319,192.8533,195.9265,4912000.0],["2018-02-13",193.7215,197.1679,193.0617,196.7512,3536800.0],["2018-02-14",195.2841,199.0951,194.3899,198.609,2878400.0],["2018-02-15",199.0344,199.6681,192.4975,196.213,4662700.0],["2018-02-16",196.1869,200.1455,195.9351,199.1212,3621700.0],["2018-02-20",197.8537,198.583,195.8571,196.7686,3172300.0],["2018-02-21",196.3258,199.1038,195.4229,195.4403,3371900.0],["2018-02-22",196.456,199.5292,195.3969,197.1418,2767900.0],["2018-02-23",197.845,199.9459,196.1175,199.807,2393900.0],["2018-02-26",201.0918,203.5833,199.4077,203.1927,3307000.0],["2018-02-27",203.4878,204.7813,201.7863,201.8558,2899500.0],["2018-02-28",203.5052,203.7917,196.2737,196.3345,4368600.0],["2018-03-01",195.9352,199.0517,193.3655,194.85,3514600.0],["2018-03-02",193.7736,196.0394,193.2353,195.4924,2613600.0],["2018-03-05",193.9124,199.1732,193.4089,198.2617,2627300.0],["2018-03-06",198.7305,198.9302,194.3639,196.3519,2652800.0],["2018-03-07",194.7632,197.7756,194.2424,197.2982,3242200.0],["2018-03-08",198.5263,198.5785,195.0336,195.7391,3500900.0],["2018-03-09",196.941,197.2982,193.7967,196.3488,4834600.0],["2018-03-12",197.0281,197.7162,194.0319,194.0319,3117300.0],["2018-03-13",194.6938,198.6395,194.3716,197.6639,3343800.0],["2018-03-14",197.8294,199.7979,195.9916,196.3052,3048200.0],["2018-03-15",196.6971,200.9911,196.549,199.8762,3330200.0],["2018-03-16",200.033,201.4353,198.3694,198.4652,5690300.0],["2018-03-19",197.9862,198.5611,194.8245,196.0177,3407300.0],["2018-03-20",196.1136,198.2388,194.9987,197.5246,3429100.0],["2018-03-21",197.2372,198.0995,194.0755,194.0755,3419800.0],["2018-03-22",193.0564,193.0651,187.3514,187.4472,5894800.0],["2018-03-23",187.9175,189.642,185.0867,185.1303,5741200.0],["2018-03-26",187.4297,191.1053,187.0029,190.8092,3561300.0],["2018-03-27",191.898,193.3177,188.4924,189.8424,3722100.0],["2018-03-28",190.6524,191.5408,189.0411,190.3127,3179500.0],["2018-03-29",191.0792,194.537,186.3932,186.3932,5529400.0],["2018-04-02",190.2779,194.2235,186.942,189.1805,6220700.0],["2018-04-03",191.9153,196.0613,191.3492,195.6084,4652000.0],["2018-04-04",192.2202,199.8763,191.9851,199.2753,4674000.0],["2018-04-05",199.8589,201.7054,197.542,199.5192,3348100.0],["2018-04-06",197.4113,198.7527,193.2044,195.0684,3231700.0],["2018-04-09",196.4794,196.9584,193.6748,193.997,3031500.0],["2018-04-10",196.3226,198.7266,194.659,197.5333,2737500.0],["2018-04-11",195.3383,196.3139,193.0912,193.2741,3482100.0],["2018-04-12",195.138,196.6274,194.5893,195.3122,2664500.0],["2018-04-13",196.0613,196.9584,194.3019,195.3471,2496600.0],["2018-04-16",197.812,201.9405,197.1501,200.6079,4510600.0],["2018-04-17",208.4382,210.4938,205.6249,207.7762,6180300.0],["2018-04-18",208.1681,208.8127,205.8164,205.9035,2940100.0],["2018-04-19",205.7293,207.5323,204.5099,205.3461,2734900.0],["2018-04-20",205.5987,206.5133,203.3777,204.7364,2842000.0],["2018-04-23",204.9368,205.7381,203.0119,204.1093,3051700.0],["2018-04-24",205.5116,206.7049,202.5589,204.0048,2771200.0],["2018-04-25",203.3341,204.7713,200.7124,204.5971,3118800.0],["2018-04-26",205.32,207.1578,204.1006,206.4523,2252800.0],["2018-04-27",206.9749,209.5095,206.5568,209.1959,2301800.0],["2018-04-30",209.9101,209.9101,205.9035,205.9035,3446900.0],["2018-05-01",206.4262,206.853,204.1268,206.2955,2633500.0],["2018-05-02",205.0151,205.7381,202.8202,203.3428,3542700.0],["2018-05-03",202.0451,204.51,199.7282,203.9439,2731600.0],["2018-05-04",203.0293,206.1213,202.2105,205.4681,1999900.0],["2018-05-07",205.4506,206.4175,202.6199,203.6216,3237800.0],["2018-05-08",203.5693,203.5693,200.8954,202.0973,2698300.0],["2018-05-09",202.9857,203.308,198.7875,199.6411,3504200.0],["2018-05-10",200.4598,204.0658,199.7718,203.5606,2169000.0],["2018-05-11",203.4473,207.9939,202.8986,207.541,3044900.0],["2018-05-14",208.0811,212.2357,208.0114,211.565,3893600.0],["2018-05-15",210.6592,210.9727,207.8807,208.6036,2396600.0],["2018-05-16",208.7343,210.6157,207.7936,210.5373,1906100.0],["2018-05-17",210.3369,212.1399,209.5095,211.6173,2418700.0],["2018-05-18",211.9744,213.1851,211.1208,213.0806,2283600.0],["2018-05-21",213.3941,217.0262,213.2547,215.92,3040700.0],["2018-05-22",216.0071,216.0507,212.3838,213.5509,2644100.0],["2018-05-23",212.5492,213.8296,210.4675,212.7495,3047800.0],["2018-05-24",213.0196,213.7774,210.9553,211.4169,2610400.0],["2018-05-25",211.6086,213.8993,211.1644,213.3506,1554900.0],["2018-05-29",212.4012,212.4012,209.2482,210.9292,2837800.0],["2018-05-30",212.2967,214.0474,211.3299,213.3419,2071900.0],["2018-05-31",212.706,213.1763,209.6314,210.3543,2966100.0],["2018-06-01",212.2967,212.2967,210.1628,211.957,2371400.0],["2018-06-04",212.5231,213.6032,211.4257,213.0719,2188900.0],["2018-06-05",213.4725,213.4899,210.7027,212.8976,1531900.0],["2018-06-06",214.5438,216.6342,213.5074,216.5733,2650300.0],["2018-06-07",217.5401,217.7491,216.2249,216.8607,2117200.0],["2018-06-08",217.2788,219.0556,216.0681,218.3414,3034600.0],["2018-06-11",218.4808,222.0954,218.0975,221.0415,2775200.0],["2018-06-12",220.5363,221.1808,217.8972,220.8673,2567200.0],["2018-06-13",221.355,223.6109,219.9092,220.2489,3138300.0],["2018-06-14",221.6425,222.9664,220.937,222.3916,2456600.0],["2018-06-15",222.2517,223.7464,220.757,223.7464,4772200.0],["2018-06-18",222.0157,222.8985,220.3899,222.7761,1961900.0],["2018-06-19",221.1154,221.4038,219.5333,221.1591,2370200.0],["2018-06-20",221.4213,221.7797,220.1627,220.9755,2580400.0],["2018-06-21",221.0979,221.7097,219.3235,220.1714,2150300.0],["2018-06-22",220.4773,222.9859,219.5595,222.3391,2604000.0],["2018-06-25",222.3303,223.0033,217.3044,219.1399,3060800.0],["2018-06-26",219.0089,220.6784,218.1173,218.3184,2158000.0],["2018-06-27",218.7728,220.0577,216.8848,216.9198,2481000.0],["2018-06-28",216.0107,216.7712,211.7278,214.0615,3556900.0],["2018-06-29",214.0616,216.3342,213.7993,214.4462,2772600.0],["2018-07-02",214.149,216.5352,213.3798,216.3167,1793300.0],["2018-07-03",217.0334,217.4268,215.6699,215.8796,1248000.0],["2018-07-05",217.7414,219.3323,216.4041,218.9564,2182900.0],["2018-07-06",219.4022,220.0315,218.0124,219.1837,1572300.0],["2018-07-09",220.3811,222.0244,219.4371,221.7272,2039600.0],["2018-07-10",222.173,224.5505,221.7972,223.3618,2012200.0],["2018-07-11",223.0121,223.7638,221.7884,222.5314,1486000.0],["2018-07-12",223.9211,224.4806,222.8198,223.8075,1592700.0],["2018-07-13",224.1047,226.3948,223.7813,226.1238,2356200.0],["2018-07-16",225.7655,225.9053,224.1484,224.6204,3625400.0],["2018-07-17",219.8742,220.722,215.259,218.7728,6932300.0],["2018-07-18",219.4896,224.297,218.904,223.2569,3359800.0],["2018-07-19",223.1694,224.2008,220.1364,221.0804,2307600.0],["2018-07-20",219.542,221.6223,219.542,220.8794,1959600.0],["2018-07-23",221.0629,223.0908,220.6433,220.9143,1479600.0],["2018-07-24",222.7674,222.8548,220.2762,221.8059,2476500.0],["2018-07-25",222.7237,223.1257,220.9405,222.7674,3016900.0],["2018-07-26",223.9823,225.3983,223.589,224.6379,2021300.0],["2018-07-27",225.3284,225.3284,223.2306,223.7201,1656800.0],["2018-07-30",223.6851,224.5417,221.2377,221.8758,1681500.0],["2018-07-31",222.138,223.0645,221.0105,221.3339,2355900.0],["2018-08-01",223.8512,223.8512,220.9755,221.465,3006700.0],["2018-08-02",221.5786,224.0261,220.4686,223.8338,1854400.0],["2018-08-03",224.1572,225.1274,222.2779,224.8302,1422300.0],["2018-08-06",224.2008,225.1099,223.3005,224.4281,1398100.0],["2018-08-07",225.1973,226.2462,224.7515,225.2061,1462800.0],["2018-08-08",225.6081,226.8231,225.4421,226.22,1494300.0],["2018-08-09",227.1815,229.8999,226.657,228.6499,2315000.0],["2018-08-10",227.6884,228.5713,226.4822,227.5748,1625000.0],["2018-08-13",228.1342,229.489,227.5224,228.0556,1635100.0],["2018-08-14",228.0381,231.0187,228.0031,230.302,1941600.0],["2018-08-15",228.9908,229.6114,226.5521,227.7933,2017700.0],["2018-08-16",228.6325,230.5379,228.5276,229.9698,2115900.0],["2018-08-17",230.3631,230.8701,228.7636,229.2968,1969700.0],["2018-08-20",229.8824,230.3107,228.6325,229.358,1786200.0],["2018-08-21",228.8772,229.4628,227.8982,228.7373,1559300.0],["2018-08-22",228.9646,228.9646,227.4787,227.907,2148500.0],["2018-08-23",228.1517,229.4978,226.8755,228.5013,1603500.0],["2018-08-24",228.7898,231.4382,228.7898,231.0012,2238600.0],["2018-08-27",231.6305,233.772,231.1235,233.4486,2614000.0],["2018-08-28",234.7248,235.2492,233.6671,234.6985,2603900.0],["2018-08-29",234.5937,235.4066,233.5972,235.1268,2880600.0],["2018-08-30",235.5289,236.1495,234.3489,234.5937,2976300.0],["2018-08-31",234.4974,235.3103,233.5535,234.6548,2961500.0],["2018-09-04",234.2528,235.4852,233.0028,234.6985,2097300.0],["2018-09-05",234.7422,234.9519,233.3174,233.938,2230600.0],["2018-09-06",234.6923,236.8147,234.1135,236.4902,2556100.0],["2018-09-07",236.4814,237.8145,234.6134,235.2887,2958000.0],["2018-09-10",233.9732,233.9907,226.9307,227.7902,4146200.0],["2018-09-11",226.2027,229.2723,225.8168,228.939,2283300.0],["2018-09-12",229.0092,231.9648,228.7724,230.3686,2236300.0],["2018-09-13",231.6754,233.0173,231.0264,232.8419,2734500.0],["2018-09-14",232.7629,233.8592,230.9036,232.6839,2084600.0],["2018-09-17",233.7276,233.8679,231.0176,231.421,1940400.0],["2018-09-18",230.5967,231.614,229.781,230.9124,3557000.0],["2018-09-19",231.9472,232.947,230.7983,232.7014,2274300.0],["2018-09-20",233.3593,234.9905,233.3417,233.6312,2095000.0],["2018-09-21",233.3768,234.9028,233.1576,233.8767,5671600.0],["2018-09-24",234.1749,236.385,233.8767,234.4818,2699800.0],["2018-09-25",234.4292,234.4555,230.6843,231.1053,3789700.0],["2018-09-26",231.9735,232.8418,230.1756,230.5791,2238000.0],["2018-09-27",230.658,232.7716,230.5966,232.1051,2761400.0],["2018-09-28",231.8683,233.4558,231.4035,233.3242,2875100.0],["2018-10-01",234.3854,236.8148,234.1837,236.0079,3314500.0],["2018-10-02",235.9202,238.0601,234.6046,237.3497,2777300.0],["2018-10-03",238.5513,238.6127,236.5955,237.5865,3002200.0],["2018-10-04",237.6742,238.218,234.438,235.3238,2186600.0],["2018-10-05",235.6132,237.6742,234.9993,236.0956,2045700.0],["2018-10-08",235.7799,236.4903,232.9821,235.929,1865000.0],["2018-10-09",236.0868,238.5162,235.4554,236.8937,2510100.0],["2018-10-10",237.3234,238.0426,230.237,230.7282,4267300.0],["2018-10-11",229.781,231.8859,224.3259,225.5011,4558500.0],["2018-10-12",227.7638,229.246,225.273,227.6848,4006300.0],["2018-10-15",228.1409,230.1669,227.4218,228.2462,3583400.0],["2018-10-16",236.5252,239.2615,232.412,239.0511,6453600.0],["2018-10-17",236.9639,237.6743,232.9647,234.4293,3985100.0],["2018-10-18",234.4731,234.9379,231.2807,233.9995,3132100.0],["2018-10-19",233.8329,235.0256,231.4386,232.6752,3336600.0],["2018-10-22",233.9468,234.017,228.0795,229.9476,2618100.0],["2018-10-23",227.7814,232.8681,227.3253,232.2893,4081800.0],["2018-10-24",231.5439,232.7015,224.4575,224.7995,5265600.0],["2018-10-25",226.4132,232.5699,222.2122,231.7455,4675600.0],["2018-10-26",229.3424,230.1318,225.4134,226.4307,4830600.0],["2018-10-29",227.7813,229.8161,222.1684,224.9749,3697700.0],["2018-10-30",225.124,227.7551,222.7472,226.5185,4169200.0],["2018-10-31",228.79,231.5965,228.2199,229.2109,4230200.0],["2018-11-01",230.5878,232.1314,227.8164,228.8425,2771300.0],["2018-11-02",232.07,233.6224,227.6411,228.9128,2593600.0],["2018-11-05",229.9125,230.658,228.0883,228.9128,3287000.0],["2018-11-06",228.6408,231.5438,228.6408,231.1316,2582400.0],["2018-11-07",234.0784,242.7171,234.0784,240.8578,5796800.0],["2018-11-08",242.0594,243.8134,240.9193,242.6295,3809100.0],["2018-11-09",242.8136,243.8134,240.4719,242.5417,2904300.0],["2018-11-12",242.0593,243.6292,238.5512,238.8845,3140600.0],["2018-11-13",239.0598,239.9544,235.1659,236.1131,2516900.0],["2018-11-14",236.1744,237.2532,230.9649,232.3769,3511900.0],["2018-11-15",231.535,233.2189,228.7724,232.3594,3657600.0],["2018-11-16",232.4032,238.3758,232.3419,237.7706,3857800.0],["2018-11-19",238.0952,238.7881,231.6929,233.333,3670800.0],["2018-11-20",232.9558,233.9731,228.3777,229.3424,3617700.0],["2018-11-21",230.2985,232.0876,228.4216,228.5093,3234300.0],["2018-11-23",228.0269,230.6054,226.5185,229.4477,1159300.0],["2018-11-26",232.0788,235.3063,231.0965,233.4294,3879800.0],["2018-11-27",232.9119,237.9372,232.4383,237.8057,3497300.0],["2018-11-28",239.2704,247.6723,239.2704,246.4007,5044300.0],["2018-11-29",245.9446,250.3473,245.8393,247.8039,4177800.0],["2018-11-30",248.9828,249.5547,245.5339,247.5486,6143200.0],["2018-12-03",248.9917,252.0975,248.7365,251.9215,4178800.0],["2018-12-04",251.7631,253.338,243.6335,245.0764,4635500.0],["2018-12-06",240.2109,243.6598,233.3746,243.5806,6694600.0],["2018-12-07",240.862,243.2024,235.1607,236.8324,3506900.0],["2018-12-10",236.3133,236.6741,228.958,234.5009,4061300.0],["2018-12-11",237.1843,238.9,233.7442,235.108,3102800.0],["2018-12-12",239.2695,241.5659,237.985,238.117,3167900.0],["2018-12-13",238.3104,240.4748,237.2195,239.4454,2350400.0],["2018-12-14",237.8706,238.0554,232.0197,233.1723,3360500.0],["2018-12-17",229.6706,231.1751,225.8785,227.0575,5806800.0],["2018-12-18",228.4916,228.7467,218.3736,222.5704,5065500.0],["2018-12-19",222.0425,225.729,217.8369,220.2301,5468500.0],["2018-12-20",218.6375,219.0862,211.203,213.3058,7311700.0],["2018-12-21",211.8013,217.7577,208.9154,209.6985,12209700.0],["2018-12-24",207.8508,209.3113,204.6131,204.9474,3091000.0],["2018-12-26",204.7363,214.1241,203.9532,214.1065,4159300.0],["2018-12-27",210.3671,216.4116,206.971,216.4116,4295800.0],["2018-12-28",217.0627,219.7725,215.391,216.6491,3312700.0],["2018-12-31",218.2504,220.2037,217.265,219.1831,3123200.0],["2019-01-02",215.5582,216.7459,212.4524,214.2296,4063600.0],["2019-01-03",214.2208,214.2208,207.754,208.3875,4623200.0],["2019-01-04",210.983,214.2032,210.1032,210.8246,5367600.0],["2019-01-07",211.5109,212.9011,209.6017,211.2294,4133000.0],["2019-01-08",213.209,215.3734,210.9039,214.0536,3618600.0],["2019-01-09",215.347,216.9923,212.9714,214.3616,3425400.0],["2019-01-10",212.989,215.6813,212.3996,215.4438,3374100.0],["2019-01-11",214.1944,217.9865,214.0361,217.9073,3967100.0],["2019-01-14",216.9571,219.8869,216.5348,218.2504,4955500.0],["2019-01-15",219.9573,226.0457,217.3178,226.0017,5325600.0],["2019-01-16",227.6382,230.6824,227.1455,230.0401,6069400.0],["2019-01-17",229.6266,230.2865,226.8992,228.5532,3583600.0],["2019-01-18",231.0431,234.2633,229.1251,233.5946,4844800.0],["2019-01-22",232.3277,235.3543,232.0461,233.7618,4052700.0],["2019-01-23",235.5743,237.0876,231.9846,234.932,2971100.0],["2019-01-24",234.7384,235.935,232.5036,234.1489,2927300.0],["2019-01-25",236.498,237.9146,233.7706,235.8382,2809100.0],["2019-01-28",234.8264,234.8528,232.8115,234.712,2837300.0],["2019-01-29",234.0345,236.1901,233.5418,235.2135,2173000.0],["2019-01-30",237.2811,239.7006,235.0815,237.8794,3659000.0],["2019-01-31",237.9761,239.0847,236.6652,237.7298,4055100.0],["2019-02-01",236.2077,237.0171,234.0609,236.4276,3946800.0],["2019-02-04",236.067,236.4013,232.5125,235.979,3398900.0],["2019-02-05",237.6594,239.3927,233.8938,234.3073,3597000.0],["2019-02-06",233.2779,237.4923,233.1371,237.1139,2570000.0],["2019-02-07",236.3573,238.0642,235.1432,236.6741,2458200.0],["2019-02-08",235.3543,236.4101,229.0371,230.4272,4547000.0],["2019-02-11",229.785,229.7937,225.5354,226.2393,4856200.0],["2019-02-12",228.0693,232.2749,226.0457,231.835,4327900.0],["2019-02-13",231.8525,234.2897,231.527,232.0989,3066400.0],["2019-02-14",231.6062,234.9759,231.1399,233.445,3015300.0],["2019-02-15",235.6094,238.548,234.58,238.548,3673700.0],["2019-02-19",238.5832,239.7446,236.9203,237.9146,2486700.0],["2019-02-20",236.8588,238.073,235.9526,237.1228,2802800.0],["2019-02-21",237.0876,237.5011,233.2427,234.3865,2554300.0],["2019-02-22",234.4745,236.1374,233.9906,235.0112,3191100.0],["2019-02-25",235.4247,235.9438,232.6092,232.8028,3679100.0],["2019-02-26",232.8556,233.533,231.2191,231.3775,3212900.0],["2019-02-27",230.1721,230.1721,219.0247,220.0277,8952900.0],["2019-02-28",219.6933,221.6729,210.4111,213.1122,11034300.0],["2019-03-01",214.2912,218.1976,214.2912,216.5699,6921300.0],["2019-03-04",218.3032,218.5935,206.3287,207.6572,8646300.0],["2019-03-05",208.106,213.9744,206.7071,212.4171,6924500.0],["2019-03-06",212.6899,212.6899,208.5459,210.3407,4878700.0],["2019-03-07",211.4229,212.1971,207.2437,208.2555,5033500.0],["2019-03-08",207.6815,211.4439,207.2311,209.5715,4921700.0],["2019-03-11",211.2673,215.5154,208.8032,214.747,4539600.0],["2019-03-12",216.3367,218.5712,215.2681,217.1581,4235800.0],["2019-03-13",218.9951,223.2344,218.2179,222.784,4881600.0],["2019-03-14",223.4464,225.2658,222.8635,223.6849,3865200.0],["2019-03-15",224.6298,224.9831,220.7438,222.0333,6466200.0],["2019-03-18",223.1461,225.4865,221.1677,225.2127,3927400.0],["2019-03-19",226.0518,228.9663,225.3364,227.0939,4164800.0],["2019-03-20",227.3589,227.5886,220.7703,221.2384,4193500.0],["2019-03-21",220.0815,223.4111,219.6134,222.5809,2699700.0],["2019-03-22",221.3002,221.8566,218.1384,218.2267,3777900.0],["2019-03-25",218.5182,218.5182,212.6538,218.0236,4110900.0],["2019-03-26",218.3769,218.9333,213.484,214.959,4416200.0],["2019-03-27",214.5615,216.9814,210.3399,213.4752,4819200.0],["2019-03-28",214.2524,214.482,210.9846,213.9344,3601500.0],["2019-03-29",215.7538,218.8185,213.6165,218.3769,4294200.0],["2019-04-01",220.5407,220.9735,214.6675,216.8578,4809500.0],["2019-04-02",216.8313,217.6173,214.4379,215.8598,4057100.0],["2019-04-03",217.5379,218.6242,216.0188,217.1228,2851400.0],["2019-04-04",216.8048,220.0108,216.0629,218.4917,2255500.0],["2019-04-05",219.8695,220.1874,216.531,219.7193,3343000.0],["2019-04-08",220.5142,220.5142,217.5379,219.6928,2195400.0],["2019-04-09",218.6507,220.7438,217.2199,219.7282,2903800.0],["2019-04-10",219.7194,220.682,216.8402,217.2906,2753700.0],["2019-04-11",217.3082,218.0766,205.5,207.9199,8223400.0],["2019-04-12",208.8738,209.1211,194.9813,197.1451,13979400.0],["2019-04-15",199.3972,203.9898,198.1961,203.3097,10021800.0],["2019-04-16",210.2074,210.2074,190.6095,195.1491,27361400.0],["2019-04-17",197.6485,198.0459,183.7648,191.5103,22101400.0],["2019-04-18",191.7753,196.9508,189.1875,195.8468,13927200.0],["2019-04-22",197.8339,200.9781,195.626,200.5807,11191800.0],["2019-04-23",201.5875,204.8464,199.6886,203.6453,10261400.0],["2019-04-24",203.2126,204.5727,201.1459,203.4422,6104100.0],["2019-04-25",201.8348,205.0054,201.4815,203.8308,5954500.0],["2019-04-26",205.0231,209.4125,204.184,209.3154,6186200.0],["2019-04-29",209.6687,210.2516,206.8071,209.7128,5345300.0],["2019-04-30",210.2692,210.2692,203.3008,205.8444,7632300.0],["2019-05-01",205.8444,207.2134,203.4422,204.8553,4823200.0],["2019-05-02",203.9279,206.0829,201.4373,205.2968,5499200.0],["2019-05-03",205.6413,206.5775,200.6425,204.8553,4323100.0],["2019-05-06",201.5168,212.4684,200.9251,212.4065,7180200.0],["2019-05-07",211.2496,214.747,208.7855,210.2427,5104700.0],["2019-05-08",210.1985,212.6803,208.0171,211.2142,3768400.0],["2019-05-09",208.9621,212.4418,208.1407,210.1721,4299500.0],["2019-05-10",211.9384,214.2789,208.7589,212.486,4374400.0],["2019-05-13",208.8296,212.0533,208.6088,211.5675,4684400.0],["2019-05-14",212.5302,212.8393,208.6795,208.812,5329700.0],["2019-05-15",207.549,209.7835,205.447,208.5029,5099700.0],["2019-05-16",208.335,212.3624,208.1849,209.1299,4456400.0],["2019-05-17",208.5823,214.1199,208.123,213.1837,4486400.0],["2019-05-20",211.965,217.9177,211.7618,217.2553,5390800.0],["2019-05-21",218.1561,221.839,217.9706,220.7438,5345300.0],["2019-05-22",220.0019,221.7065,219.6575,220.2139,4038000.0],["2019-05-23",219.0128,219.163,215.8422,217.7057,3934600.0],["2019-05-24",218.368,220.2316,216.8313,218.7037,2973900.0],["2019-05-28",219.472,220.1786,213.7136,213.7843,6172700.0],["2019-05-29",211.8325,214.641,210.1102,214.0846,3958400.0],["2019-05-30",213.6606,216.69,213.1484,215.0561,2646600.0],["2019-05-31",213.6871,215.1621,211.5057,213.5547,3285700.0],["2019-06-03",213.2809,215.3211,208.4499,208.9268,4999400.0],["2019-06-04",210.3134,212.8923,207.3988,212.6361,4992000.0],["2019-06-05",214.7647,217.0786,213.0513,214.4114,3194400.0],["2019-06-06",214.7293,215.4447,213.4929,213.5724,2630100.0],["2019-06-07",214.5262,218.2091,213.8991,217.9441,2837400.0],["2019-06-10",218.2179,220.5053,217.2552,219.1541,2331000.0],["2019-06-11",219.4897,221.4062,217.0256,217.1492,3043000.0],["2019-06-12",217.4407,217.7057,213.9963,215.9393,3251800.0],["2019-06-13",216.2219,216.6811,214.7205,216.3455,3107800.0],["2019-06-14",217.0907,218.3149,215.3786,217.6673,2165500.0],["2019-06-17",218.2262,219.202,217.5343,218.1996,2270300.0],["2019-06-18",219.5569,221.1891,217.4722,217.9601,3482500.0],["2019-06-19",218.2262,222.9899,217.7915,221.9432,4204600.0],["2019-06-20",223.1939,224.2762,219.4681,219.7875,3800800.0],["2019-06-21",220.6924,224.8706,219.0246,223.7972,6323500.0],["2019-06-24",222.9544,224.1076,219.8762,221.4552,3163800.0],["2019-06-25",221.1537,222.6972,219.4859,219.6988,3182700.0],["2019-06-26",220.0004,220.0714,215.6802,215.9818,3852900.0],["2019-06-27",216.6826,220.1334,215.7068,218.5278,3366200.0],["2019-06-28",218.6697,218.8915,211.706,216.4609,6727600.0],["2019-07-01",218.1819,218.377,213.5424,215.2456,4102700.0],["2019-07-02",215.2012,216.4432,212.4956,216.4254,3863500.0],["2019-07-03",216.7359,219.5746,216.4875,217.5254,2559400.0],["2019-07-05",216.798,220.6746,216.5052,219.1044,2965000.0],["2019-07-08",218.5899,219.9827,217.2327,219.8585,1902500.0],["2019-07-09",217.0109,218.2972,216.177,218.2262,2774800.0],["2019-07-10",218.9536,220.9851,217.7649,219.5391,2753000.0],["2019-07-11",226.9198,232.1448,220.9319,231.6746,10268800.0],["2019-07-12",232.0915,236.4294,232.0915,235.8794,5336100.0],["2019-07-15",235.1343,237.4319,234.4157,235.9327,2611400.0],["2019-07-16",235.3738,236.9795,233.4754,234.7795,3121600.0],["2019-07-17",234.194,238.3545,233.7504,236.5448,3995200.0],["2019-07-18",235.6488,236.4206,228.2149,231.1778,5825800.0],["2019-07-19",231.6214,233.0585,227.452,227.6738,4413200.0],["2019-07-22",228.9956,229.7142,225.7932,226.494,4104300.0],["2019-07-23",225.74,227.1859,223.5666,226.219,2889300.0],["2019-07-24",224.2496,224.2851,217.4544,222.777,4864000.0],["2019-07-25",222.7771,224.2142,220.2577,220.6214,3362800.0],["2019-07-26",220.9052,225.2165,218.6786,224.3826,3362600.0],["2019-07-29",224.294,226.4762,223.8504,225.1633,2005500.0],["2019-07-30",224.1343,226.2633,222.1915,226.148,1908800.0],["2019-07-31",227.3811,228.1262,220.4262,220.8964,3532400.0],["2019-08-01",221.056,223.1762,219.3617,221.1092,3613600.0],["2019-08-02",221.4996,223.1674,218.3149,221.819,2677600.0],["2019-08-05",220.1157,221.7213,215.2012,217.3923,5812400.0],["2019-08-06",218.1641,220.2488,216.0706,220.2488,3533000.0],["2019-08-07",218.4657,219.1488,214.0214,218.6254,3205800.0],["2019-08-08",218.3948,219.7077,215.8931,219.6633,2830700.0],["2019-08-09",219.752,222.1472,218.3504,220.5593,2535000.0],["2019-08-12",218.927,219.9649,215.5915,215.7423,2667400.0],["2019-08-13",214.394,222.1827,214.2432,221.0827,2763400.0],["2019-08-14",218.8738,220.3641,215.5738,215.7423,3464300.0],["2019-08-15",216.7625,217.5697,214.1899,216.6737,2513500.0],["2019-08-16",217.6762,219.2109,216.6117,217.9512,2810000.0],["2019-08-19",219.5479,220.435,216.5318,217.0818,2672300.0],["2019-08-20",216.6383,216.9843,212.8326,213.0455,3201300.0],["2019-08-21",213.0722,214.5802,212.2827,213.2141,2761900.0],["2019-08-22",213.2141,213.2141,206.4012,206.6407,4498200.0],["2019-08-23",206.6052,208.5568,203.4826,204.6181,4826600.0],["2019-08-26",206.2681,208.0778,204.4407,204.9907,2918300.0],["2019-08-27",205.5584,206.1616,197.4681,197.7608,4988100.0],["2019-08-28",197.3084,203.8286,195.8535,201.6818,4847600.0],["2019-08-29",202.631,206.073,202.2673,204.5827,4052500.0],["2019-08-30",207.2883,208.5125,206.0641,207.581,3384100.0],["2019-09-03",205.5762,205.9577,202.6754,204.5827,3382300.0],["2019-09-04",205.7625,206.6496,200.9278,201.1318,4526100.0],["2019-09-05",204.0326,205.3721,201.8858,203.6689,4256900.0],["2019-09-06",204.1834,205.7713,202.7818,203.1455,4183200.0],["2019-09-09",203.1455,205.8068,202.7552,204.6358,3895600.0],["2019-09-10",205.3189,207.8383,204.7689,206.2149,4257600.0],["2019-09-11",206.2415,207.8028,202.773,207.7673,3168100.0],["2019-09-12",208.4681,209.7101,203.7665,204.1214,4713700.0],["2019-09-13",207.6597,210.8416,206.3673,208.2123,4523200.0],["2019-09-16",207.5083,210.3871,206.9111,208.9432,2973600.0],["2019-09-17",207.731,208.551,206.0376,207.2408,2392900.0],["2019-09-18",205.7078,207.7845,204.3085,205.5385,2960500.0],["2019-09-19",206.7774,208.5154,206.0911,207.535,2666700.0],["2019-09-20",209.2462,209.4512,206.7061,207.5706,6220100.0],["2019-09-23",204.7898,205.69,203.4975,203.8985,3281200.0],["2019-09-24",204.4422,204.8522,198.6845,200.5384,5006800.0],["2019-09-25",199.8967,201.8753,197.9804,198.0161,4658000.0],["2019-09-26",198.7915,199.3174,190.2263,192.0534,10444400.0],["2019-09-27",194.4598,195.0837,191.6434,191.8573,4834900.0],["2019-09-30",190.4134,194.7718,189.9499,193.6933,5286300.0],["2019-10-01",195.36,195.36,189.023,193.5953,5523600.0],["2019-10-02",192.6505,195.5115,191.8751,193.1853,4921200.0],["2019-10-03",192.1871,192.8377,189.8876,191.9464,3375800.0],["2019-10-04",193.2655,195.9572,191.7504,195.9037,3700500.0],["2019-10-07",195.2353,198.3369,195.1818,197.1872,3843200.0],["2019-10-08",195.6274,197.8467,194.6559,196.18,4817000.0],["2019-10-09",197.6061,199.1748,196.2335,197.9359,4483100.0],["2019-10-10",194.4687,199.7629,193.8716,199.4064,5252200.0],["2019-10-11",201.0197,203.9698,197.4991,197.9269,5891600.0],["2019-10-14",197.5348,199.0589,195.9929,196.6079,4075300.0],["2019-10-15",207.3924,213.765,205.9663,212.6509,13397700.0],["2019-10-16",210.601,211.6616,208.6312,211.2249,5368600.0],["2019-10-17",212.74,218.0164,211.4744,217.1786,6301200.0],["2019-10-18",217.8738,219.6208,215.4763,218.6671,4922100.0],["2019-10-21",218.3819,218.8988,215.8239,217.4014,3029200.0],["2019-10-22",217.1519,224.1574,216.7151,222.357,5660800.0],["2019-10-23",221.3855,224.3802,219.9059,220.8596,3706600.0],["2019-10-24",221.0646,221.4746,217.3926,217.9273,2546900.0],["2019-10-25",217.3925,219.3266,215.8239,218.2838,2815100.0],["2019-10-28",218.5957,221.3854,218.2927,220.1911,2957100.0],["2019-10-29",220.1822,225.6725,219.5316,224.8614,3528900.0],["2019-10-30",224.7545,227.5264,224.5852,227.0986,3299600.0],["2019-10-31",226.7242,227.9186,222.7402,225.2269,3960400.0],["2019-11-01",226.3767,228.4623,224.7456,224.7902,2919600.0],["2019-11-04",226.0558,226.2341,222.7403,223.9346,3186400.0],["2019-11-05",226.1538,226.6262,222.9006,223.0878,5393400.0],["2019-11-06",222.562,224.5941,222.0094,223.2839,3668600.0],["2019-11-07",224.5585,228.8366,223.9435,228.5782,3646300.0],["2019-11-08",228.8544,230.2537,227.2768,229.0326,2200300.0],["2019-11-11",227.3214,228.5781,225.7884,226.4658,1765600.0],["2019-11-12",226.0201,227.9542,225.8597,227.4996,1892500.0],["2019-11-13",227.1609,228.9524,225.6636,226.0023,3289800.0],["2019-11-14",226.2073,228.2394,225.9132,228.0166,2101900.0],["2019-11-15",228.2662,245.6105,227.5977,240.1113,10136000.0],["2019-11-18",239.7548,248.1774,239.7548,243.2575,6985200.0],["2019-11-19",245.3163,245.4233,242.0275,244.4162,4002000.0],["2019-11-20",242.6515,246.0205,241.7513,245.6016,4141600.0],["2019-11-21",245.2986,247.4911,244.131,246.484,3309900.0],["2019-11-22",246.4661,247.5713,245.1025,246.7424,2802700.0],["2019-11-25",247.5803,252.2328,246.894,251.9387,4082900.0],["2019-11-26",250.1917,251.5643,249.7015,250.8067,2998600.0],["2019-11-27",250.4591,251.2791,248.3913,250.1561,2323900.0],["2019-11-29",247.8655,250.379,247.1792,249.4431,1520900.0],["2019-12-02",251.1454,251.3415,248.2844,249.2559,2517100.0],["2019-12-03",246.8583,248.1507,244.0775,246.7959,3239200.0],["2019-12-04",251.0027,251.1988,248.3467,248.9528,2694200.0],["2019-12-05",248.8815,252.0723,247.3129,251.3414,3357300.0],["2019-12-06",253.0593,253.2382,249.722,250.6883,2828900.0],["2019-12-09",251.2072,251.2967,248.21,248.3173,2697100.0],["2019-12-10",248.371,250.1605,245.159,250.0889,2515300.0],["2019-12-11",248.9973,251.1088,248.7557,250.9656,2751300.0],["2019-12-12",251.4398,254.0882,250.5541,253.7482,2996200.0],["2019-12-13",254.9651,257.506,254.2046,255.4214,3599300.0],["2019-12-16",257.6492,264.3326,256.835,261.2817,4663600.0],["2019-12-17",260.5748,261.9527,258.7228,259.8859,4409100.0],["2019-12-18",260.3601,263.8137,260.3512,262.0601,3621600.0],["2019-12-19",263.939,265.9074,262.7043,263.599,2905900.0],["2019-12-20",267.4283,268.4124,261.7111,261.7827,6608300.0],["2019-12-23",262.5342,264.6994,261.9795,264.0194,2098900.0],["2019-12-24",264.1716,264.6815,262.6506,263.5274,714000.0],["2019-12-26",264.2074,265.0664,263.5275,264.5206,1050600.0],["2019-12-27",264.8426,265.3168,263.9479,264.8068,1547100.0],["2019-12-30",264.8784,265.3168,262.5522,262.91,1511700.0],["2019-12-31",262.74,263.1247,260.4942,263.0263,2224200.0],["2020-01-02",263.0263,264.5652,259.2775,261.7021,2543400.0],["2020-01-03",257.0229,261.1475,254.4193,259.0539,2711400.0],["2020-01-06",257.676,260.9506,256.9781,260.8522,3079100.0],["2020-01-07",260.0917,260.7985,257.3002,259.2776,2492900.0],["2020-01-08",260.8075,266.0684,259.5012,264.7442,3379200.0],["2020-01-09",263.3038,265.9074,262.7938,263.2411,2838200.0],["2020-01-10",264.8963,264.8963,261.4427,264.0553,2477900.0],["2020-01-13",263.3753,263.4469,255.0097,255.7524,6994900.0],["2020-01-14",255.5286,257.8907,254.3208,257.8907,6056300.0],["2020-01-15",258.5886,268.0904,258.5707,265.2005,6081300.0],["2020-01-16",266.6231,269.2982,264.771,269.0746,3710300.0],["2020-01-17",268.4215,269.0388,264.7263,267.0436,4632200.0],["2020-01-21",265.6299,270.685,264.8425,268.8866,4962800.0],["2020-01-22",270.193,270.3182,266.0415,268.9404,3117600.0],["2020-01-23",268.4214,268.9314,265.4152,267.9293,3169600.0],["2020-01-24",266.9273,268.3499,260.8612,261.9796,3678500.0],["2020-01-27",257.676,257.7475,250.5809,254.1776,4399400.0],["2020-01-28",254.0166,258.0069,253.4708,255.7702,4341000.0],["2020-01-29",254.0972,256.0566,251.3146,253.113,3963800.0],["2020-01-30",252.1645,252.1645,246.8679,251.3951,4211800.0],["2020-01-31",248.881,249.4267,242.6269,243.7632,5532600.0],["2020-02-03",246.1611,247.7,242.3049,245.1679,5646800.0],["2020-02-04",248.0846,253.6497,247.7268,251.2698,4290200.0],["2020-02-05",255.5287,265.7284,255.3856,264.5921,5761000.0],["2020-02-06",265.7284,265.97,259.4655,261.6664,3044000.0],["2020-02-07",262.0332,262.4985,258.4902,258.7675,3425900.0],["2020-02-10",256.0923,258.8301,255.3944,256.808,3147400.0],["2020-02-11",256.647,260.8701,255.797,260.1722,2992200.0],["2020-02-12",263.939,272.8861,263.0533,271.5262,6701900.0],["2020-02-13",268.5377,273.6912,268.5377,270.3808,3565500.0],["2020-02-14",270.3898,271.9645,266.0057,267.321,2485600.0],["2020-02-18",268.1172,271.4097,267.5178,270.3271,3241700.0],["2020-02-19",271.4276,274.4159,270.855,273.1633,3021100.0],["2020-02-20",271.2756,272.1345,266.5247,270.3183,2885500.0],["2020-02-21",268.833,270.6582,267.1688,269.6919,2987100.0],["2020-02-24",256.6829,258.5618,248.4069,248.5411,8790600.0],["2020-02-25",250.6525,252.2898,234.4225,235.6572,8171200.0],["2020-02-26",236.8472,241.4192,231.47,235.3083,6806600.0],["2020-02-27",231.2105,234.5478,225.5291,227.1843,7604300.0],["2020-02-28",220.2771,230.0295,219.4719,228.1148,9961000.0],["2020-03-02",230.2442,244.4701,223.9634,244.3538,8866300.0],["2020-03-03",246.3579,250.8315,231.9353,233.8768,9188100.0],["2020-03-04",259.4654,264.6905,252.4956,258.9465,14533000.0],["2020-03-05",251.9498,258.9464,250.4646,253.1666,5908400.0],["2020-03-06",246.4206,254.965,243.2712,253.9808,5361900.0],["2020-03-09",236.6145,251.8067,231.9441,244.649,8070700.0],["2020-03-10",250.2679,254.0077,243.8081,250.5184,7366000.0],["2020-03-11",245.8301,255.2066,244.488,248.5321,7744600.0],["2020-03-12",232.6241,243.5664,223.6771,224.0439,10496600.0],["2020-03-13",234.5214,245.5111,217.6999,244.4507,9308400.0],["2020-03-16",219.1825,220.764,201.2378,202.2173,10303500.0],["2020-03-17",207.4111,223.5317,205.1377,219.4521,9642200.0],["2020-03-18",202.8553,207.9773,179.8875,195.0466,12917500.0],["2020-03-19",194.9747,203.1878,187.7501,197.5087,8065200.0],["2020-03-20",200.5459,209.0465,182.8259,185.6384,9364100.0],["2020-03-23",181.5498,184.8836,168.6821,175.098,10654500.0],["2020-03-24",181.6397,197.9311,178.8182,197.5087,8894400.0],["2020-03-25",196.8707,222.4084,194.0941,210.7089,10014000.0],["2020-03-26",210.2956,231.7987,208.741,229.4893,7517600.0],["2020-03-27",218.3019,226.0837,214.0786,217.8616,4879500.0],["2020-03-30",218.0324,228.3211,218.0324,225.7961,5329000.0],["2020-03-31",218.7872,228.7165,218.3558,224.0888,5450000.0],["2020-04-01",214.4829,221.5997,211.5626,213.2519,4548800.0],["2020-04-02",211.4368,217.4573,203.1069,216.0555,4636800.0],["2020-04-03",214.1505,215.067,204.2211,206.216,4650300.0],["2020-04-06",215.6601,224.0079,211.275,223.1543,6365900.0],["2020-04-07",233.461,239.6613,221.5368,222.8847,4984100.0],["2020-04-08",222.5702,241.8628,221.2853,240.6677,6390200.0],["2020-04-09",238.1247,242.9771,235.0695,237.3429,4923300.0],["2020-04-13",235.4829,238.0887,231.9963,236.7858,2964900.0],["2020-04-14",241.719,245.3762,239.9218,243.0668,4778900.0],["2020-04-15",248.3056,254.2902,243.2286,253.1131,7841800.0],["2020-04-16",254.6945,269.5751,251.6124,268.1643,7738900.0],["2020-04-17",270.4648,273.1695,257.9835,261.0926,5857500.0],["2020-04-20",256.366,259.6997,252.7447,253.5265,4072600.0],["2020-04-21",247.0656,251.6035,245.538,246.3827,3977500.0],["2020-04-22",251.226,255.036,248.6471,248.9257,3663300.0],["2020-04-23",250.7588,259.2055,250.2916,256.3929,4420500.0],["2020-04-24",258.1543,262.2967,255.1979,261.7486,3265000.0],["2020-04-27",263.4737,266.7535,261.1553,264.1656,3706200.0],["2020-04-28",267.778,268.0026,256.6535,259.1156,3862900.0],["2020-04-29",262.3864,263.0604,257.0848,258.4776,4258400.0],["2020-04-30",257.579,265.0822,256.5636,262.8087,7631700.0],["2020-05-01",259.1426,259.6907,251.244,255.6561,3526100.0],["2020-05-04",255.6381,258.7382,253.4994,258.3788,2894200.0],["2020-05-05",260.5533,265.9808,258.1541,263.321,2501300.0],["2020-05-06",265.1722,267.4905,259.1876,259.4841,2579200.0],["2020-05-07",261.5419,262.6471,255.6651,256.0964,3162300.0],["2020-05-08",260.131,260.5893,256.6894,257.8935,3200000.0],["2020-05-11",256.5996,260.6791,256.33,259.4121,3490700.0],["2020-05-12",262.1798,263.4198,258.5226,258.5226,4214300.0],["2020-05-13",255.6381,257.3544,247.6137,249.8063,5474100.0],["2020-05-14",247.9462,262.7909,247.6857,261.1375,5704600.0],["2020-05-15",262.755,269.5752,261.2364,261.452,12182800.0],["2020-05-18",268.2093,269.3235,262.4044,263.6085,4015100.0],["2020-05-19",261.2543,264.7498,259.5829,259.7357,3059400.0],["2020-05-20",263.1952,263.1952,257.624,258.7831,3200600.0],["2020-05-21",257.031,260.7062,256.0335,257.8127,3604900.0],["2020-05-22",258.1632,260.805,255.9077,260.5354,2922800.0],["2020-05-26",266.4301,266.9064,262.8358,264.9834,4567800.0],["2020-05-27",267.2568,272.9897,261.3081,272.9627,5618900.0],["2020-05-28",274.9217,278.2554,272.5315,273.1425,4387700.0],["2020-05-29",273.8165,277.0963,270.339,273.9333,6251500.0],["2020-06-01",273.1874,274.9487,270.0784,274.9037,2894000.0],["2020-06-02",274.5892,276.8537,271.1297,275.2452,2756800.0],["2020-06-03",276.629,278.6688,272.0373,274.3826,4360000.0],["2020-06-04",272.4326,273.5918,264.4442,267.8499,4374300.0],["2020-06-05",273.1695,282.4069,270.0244,280.2234,5554300.0],["2020-06-08",277.3389,283.8087,276.7009,278.0937,4635500.0],["2020-06-09",278.4711,280.9422,276.1618,277.8511,3061500.0],["2020-06-10",277.6085,278.8395,272.1451,274.742,3296100.0],["2020-06-11",272.5944,272.5944,252.3224,254.9552,6638900.0],["2020-06-12",261.1734,264.2735,250.4353,256.2311,5416800.0],["2020-06-15",249.8243,257.8936,245.9514,257.2466,4494600.0],["2020-06-16",265.4776,267.3916,258.2889,263.2851,4245400.0],["2020-06-17",265.1721,265.1721,261.6945,262.9256,2538000.0],["2020-06-18",260.9757,262.1888,257.5341,261.9192,2926600.0],["2020-06-19",265.7095,267.5956,262.5328,262.8306,5172800.0],["2020-06-22",261.5221,264.419,258.3365,264.1212,2174100.0],["2020-06-23",265.3306,270.0865,262.6773,268.5704,4023400.0],["2020-06-24",265.3125,268.1191,257.7138,260.9717,3399900.0],["2020-06-25",260.1594,267.8302,258.1559,267.3249,3112500.0],["2020-06-26",266.3502,267.6498,257.9394,258.896,5043200.0],["2020-06-29",260.3128,263.7692,258.6613,261.495,2356700.0],["2020-06-30",260.4211,267.5325,259.5999,266.1788,2932900.0],["2020-07-01",266.9729,271.0971,266.4405,268.6876,2303800.0],["2020-07-02",271.1874,273.5157,268.1913,269.1659,1971700.0],["2020-07-06",273.4435,273.8857,270.1315,273.272,2395000.0],["2020-07-07",271.3318,273.9489,267.0813,267.713,2075700.0],["2020-07-08",268.3446,271.5213,266.8375,269.2561,1987400.0],["2020-07-09",266.3141,269.4276,259.4555,262.7585,3061700.0],["2020-07-10",265.5381,265.5381,259.0946,262.8217,2391600.0],["2020-07-13",263.5978,274.8153,263.309,270.4745,4263300.0],["2020-07-14",268.7598,279.526,267.7671,278.425,4234900.0],["2020-07-15",271.7468,280.3833,269.5268,274.4091,5116900.0],["2020-07-16",275.2574,280.5277,273.5879,277.1887,3844500.0],["2020-07-17",278.9395,280.6361,276.3766,276.6292,3016500.0],["2020-07-20",276.8639,278.4973,272.8841,273.8587,2375500.0],["2020-07-21",275.2755,277.0534,273.5428,275.3477,2340200.0],["2020-07-22",275.1221,276.9722,272.3696,276.7917,1935800.0],["2020-07-23",278.1363,278.407,271.8822,273.4164,2367700.0],["2020-07-24",273.7414,274.5987,270.0414,271.4492,2415700.0],["2020-07-27",269.3193,272.6584,268.3627,269.4727,2060500.0],["2020-07-28",268.832,271.9996,268.2183,270.673,2257400.0],["2020-07-29",272.0538,279.5352,270.7362,276.7646,2672700.0],["2020-07-30",272.2522,276.5659,269.7344,275.4559,2205300.0],["2020-07-31",273.8406,274.1113,268.9764,273.245,3913500.0],["2020-08-03",273.976,275.1673,270.0143,273.9941,2628500.0],["2020-08-04",272.4599,278.7319,270.7994,274.7972,3594900.0],["2020-08-05",276.8999,282.4319,275.2665,281.9897,2982200.0],["2020-08-06",281.5656,285.392,280.1217,283.4247,3305300.0],["2020-08-07",282.7749,287.8828,282.7749,286.1049,2600800.0],["2020-08-10",286.0779,289.2094,284.7964,287.9731,2563600.0],["2020-08-11",291.4205,292.9096,283.9662,284.7694,3018200.0],["2020-08-12",286.9803,291.7543,286.6555,290.8338,2915800.0],["2020-08-13",289.3989,290.4728,286.836,290.157,2159500.0],["2020-08-14",289.2726,292.3319,287.6392,292.1244,1787200.0],["2020-08-17",290.0939,292.2146,288.1987,289.2455,2772500.0],["2020-08-18",290.5722,291.1949,284.9138,285.9065,2520000.0],["2020-08-19",285.8704,288.3251,284.4355,284.634,2066700.0],["2020-08-20",284.1196,284.5257,281.5747,282.7659,2245600.0],["2020-08-21",280.9159,284.5257,279.842,283.4969,2488500.0],["2020-08-24",285.9065,285.9877,276.5932,278.714,2922200.0],["2020-08-25",281.7461,281.8905,277.7753,281.7642,1879300.0],["2020-08-26",280.6451,280.988,273.994,278.6958,3178900.0],["2020-08-27",280.1307,284.0654,275.6906,281.2678,2321000.0],["2020-08-28",281.8725,285.0131,278.8313,283.7045,2883500.0],["2020-08-31",284.1737,288.3881,282.0529,282.0619,4341600.0],["2020-09-01",279.9052,284.0203,279.7608,282.3147,2487100.0],["2020-09-02",282.071,289.9404,282.071,289.0019,2846500.0],["2020-09-03",290.5901,292.2326,283.1268,285.383,3872500.0],["2020-09-04",285.6085,286.8268,276.7193,281.5655,2901000.0],["2020-09-08",280.6902,281.0783,274.1925,277.2789,2594500.0],["2020-09-09",279.4719,284.5618,278.3349,281.5837,2195600.0],["2020-09-10",282.2243,283.7675,274.0932,274.8874,2421200.0],["2020-09-11",276.4461,277.7057,269.3961,273.1929,3085900.0],["2020-09-14",274.5793,281.9284,274.5793,279.6176,1795500.0],["2020-09-15",280.9588,282.2365,277.3341,278.4034,1468300.0],["2020-09-16",280.0708,282.9524,277.4701,277.76,3438200.0],["2020-09-17",275.9296,278.5394,273.7639,276.3646,2394100.0],["2020-09-18",276.3917,281.2669,275.268,279.1192,3795400.0],["2020-09-21",272.2777,272.3321,264.2943,271.1178,4124700.0],["2020-09-22",270.4381,272.4136,265.4361,266.6503,3163600.0],["2020-09-23",267.3208,268.3176,264.4482,264.7292,3709900.0],["2020-09-24",264.7746,267.2575,262.4638,265.2005,2869100.0],["2020-09-25",263.9228,274.815,263.8956,274.1172,2455800.0],["2020-09-28",277.6423,280.9226,274.4163,274.7788,2575700.0],["2020-09-29",275.1775,276.8357,272.468,275.6124,1797800.0],["2020-09-30",275.4946,285.0094,275.4674,282.5175,3497300.0],["2020-10-01",283.5505,285.5984,280.1433,283.6955,2731200.0],["2020-10-02",282.8165,287.6101,279.4274,282.7077,2338000.0],["2020-10-05",285.5078,288.5435,283.7408,288.2988,1638600.0],["2020-10-06",289.0238,290.2471,284.0761,284.946,2434400.0],["2020-10-07",286.1875,294.2705,286.1875,292.8478,2596600.0],["2020-10-08",293.0833,294.8232,290.8723,292.1591,2056700.0],["2020-10-09",294.198,297.3787,293.5275,297.0797,2028900.0],["2020-10-12",298.2395,302.2629,298.1398,299.0097,2424200.0],["2020-10-13",297.6777,302.3898,296.9618,300.3238,2713500.0],["2020-10-14",291.851,299.5535,290.1565,291.6517,4455400.0],["2020-10-15",288.9331,296.2912,286.6495,294.1164,3172200.0],["2020-10-16",294.9229,301.1665,294.2615,298.9464,3293300.0],["2020-10-19",297.714,299.7438,291.8419,293.7993,2482100.0],["2020-10-20",295.9741,297.7864,292.9475,293.0653,1988600.0],["2020-10-21",293.0653,295.8563,291.9507,292.5035,2139000.0],["2020-10-22",292.0776,297.279,292.0141,295.1676,2100600.0],["2020-10-23",298.2758,304.1569,297.3425,299.5807,2349500.0],["2020-10-26",295.7022,296.9981,288.6522,292.7481,2408500.0],["2020-10-27",292.7481,293.1468,289.4587,290.4374,2427700.0],["2020-10-28",283.9311,287.9907,278.5937,279.1012,3301400.0],["2020-10-29",277.8235,280.4424,273.1748,275.1866,3279200.0],["2020-10-30",274.7787,278.349,271.4893,276.5095,3556800.0],["2020-11-02",283.3059,283.3059,278.5213,282.8165,4519000.0],["2020-11-03",287.6826,295.8109,285.4624,291.1985,4043900.0],["2020-11-04",312.838,326.6209,309.1318,321.2926,10344900.0],["2020-11-05",324.4732,327.1102,316.8704,321.1476,4786500.0],["2020-11-06",317.4866,318.9727,312.2398,314.8587,2994900.0],["2020-11-09",331.9401,333.4262,316.2361,317.1604,4635300.0],["2020-11-10",316.6982,322.5068,315.5021,320.5042,3733200.0],["2020-11-11",322.7425,323.3315,316.6258,318.701,2048200.0],["2020-11-12",318.4291,326.6934,316.9339,321.1567,2907300.0],["2020-11-13",323.3768,324.3555,319.6887,322.2985,2442100.0],["2020-11-16",325.2707,325.8416,318.0757,323.3405,2790100.0],["2020-11-17",319.3261,320.2051,314.8949,319.0633,2557600.0],["2020-11-18",320.2686,320.8304,310.8988,312.1855,2722500.0],["2020-11-19",310.1737,310.8805,302.9606,305.3801,3935600.0],["2020-11-20",303.5677,305.9782,300.5864,303.2959,3702000.0],["2020-11-23",304.0662,304.7096,300.4778,303.6222,2535700.0],["2020-11-24",304.6371,308.0987,303.0513,304.4831,3759700.0],["2020-11-25",307.0294,307.0294,298.2577,301.9277,3145100.0],["2020-11-27",302.2357,307.1019,300.7043,306.232,1558600.0],["2020-11-30",303.6674,306.2319,299.2997,304.782,5265700.0],["2020-12-01",312.4211,320.8758,308.0353,309.1771,3817700.0],["2020-12-02",309.7027,318.8188,309.458,314.9494,2864300.0],["2020-12-03",315.2575,319.6706,313.9798,315.9643,4169200.0],["2020-12-04",314.6638,319.6384,314.4364,318.2015,3255100.0],["2020-12-07",317.1374,318.2015,313.9544,316.3553,2999400.0],["2020-12-08",313.527,318.2105,312.9176,316.3553,2471200.0],["2020-12-09",317.292,317.7649,310.6713,313.2178,2600400.0],["2020-12-10",313.8998,314.1726,308.5342,308.8888,2896900.0],["2020-12-11",307.5066,308.1886,304.0507,306.5426,3071700.0],["2020-12-14",309.2344,312.1446,305.4421,305.6877,2479000.0],["2020-12-15",308.4251,310.1257,306.5153,308.9071,2616500.0],["2020-12-16",306.3243,310.7169,303.9871,308.607,2365600.0],["2020-12-17",309.0344,311.5717,306.7608,310.7259,2525700.0],["2020-12-18",311.4989,311.5807,303.7505,307.7339,8742700.0],["2020-12-21",301.9954,306.4334,299.5672,305.6422,2892700.0],["2020-12-22",304.8055,306.4607,303.2686,304.6691,2069700.0],["2020-12-23",306.015,310.7077,305.5967,307.0154,2348100.0],["2020-12-24",305.9696,310.4894,305.9696,309.9256,1360600.0],["2020-12-28",312.1264,316.2916,311.99,314.6183,2308200.0],["2020-12-29",316.4734,319.4746,313.7542,315.8914,2275700.0],["2020-12-30",315.646,317.4012,313.2723,313.7452,1866000.0],["2020-12-31",313.7908,319.2928,312.8904,318.92,1969000.0],["2021-01-04",319.6202,320.1932,309.5528,317.8468,4203800.0],["2021-01-05",317.1102,319.5384,313.2815,313.5725,3160500.0],["2021-01-06",306.5788,326.9319,304.76,326.7319,6561400.0],["2021-01-07",326.068,333.2617,325.5042,331.9702,3366700.0],["2021-01-08",333.7618,334.2074,326.2681,330.4787,2947800.0],["2021-01-11",329.7785,331.2973,326.6592,328.0779,2695100.0],["2021-01-12",325.5224,327.4685,323.0578,325.004,2372500.0],["2021-01-13",323.7945,324.4948,319.4202,322.8851,1974500.0],["2021-01-14",324.5311,326.3136,318.6835,318.7835,2919900.0],["2021-01-15",317.5012,321.0752,314.4273,319.4837,3777000.0],["2021-01-19",323.9491,324.6312,319.7202,320.2932,3361300.0],["2021-01-20",320.0112,320.1931,314.5091,319.0654,3036800.0],["2021-01-21",319.0382,328.2053,318.9745,322.8487,3749800.0],["2021-01-22",321.3117,322.5031,316.0643,316.0734,2585100.0],["2021-01-25",315.7096,318.6562,313.3905,316.3098,2506300.0],["2021-01-26",318.7653,319.6748,311.5444,312.0355,2467500.0],["2021-01-27",306.5153,307.3883,299.2125,302.832,4770900.0],["2021-01-28",306.1514,315.1912,304.2143,307.5247,2769900.0],["2021-01-29",306.0514,308.3159,300.6858,303.3686,3899200.0],["2021-02-01",304.6873,307.5247,302.6047,303.7506,3020200.0],["2021-02-02",306.5699,313.427,306.5699,308.0432,2663700.0],["2021-02-03",307.3883,309.3527,304.2962,307.2883,2537100.0],["2021-02-04",302.2227,304.9237,298.6486,299.4944,5962200.0],["2021-02-05",302.0318,303.2777,294.1834,295.1201,7227900.0],["2021-02-08",297.3937,297.4027,294.4835,294.9655,4758200.0],["2021-02-09",294.5653,301.0587,292.5736,299.7764,4096900.0],["2021-02-10",302.5319,305.3512,299.9036,303.2049,4122700.0],["2021-02-11",304.66,306.1606,301.477,302.9048,2776700.0],["2021-02-12",301.6408,302.2956,298.1849,298.5123,2760800.0],["2021-02-16",297.7119,299.9673,293.2739,295.2201,4339000.0],["2021-02-17",294.1651,298.8396,293.0556,297.2572,2620000.0],["2021-02-18",296.3841,299.7308,295.7475,298.6668,2383500.0],["2021-02-19",298.976,299.067,294.7563,295.1837,2313800.0],["2021-02-22",292.3827,299.2489,291.3368,297.9666,2688300.0],["2021-02-23",300.1037,303.696,297.0571,299.6672,3225700.0],["2021-02-24",298.7395,303.3867,296.5114,302.1226,3360500.0],["2021-02-25",301.0223,303.3868,297.7119,299.0852,2780100.0],["2021-02-26",300.613,307.3064,299.9764,302.1317,5430000.0],["2021-03-01",304.078,308.216,303.4596,304.3418,4198900.0],["2021-03-02",304.66,307.0882,303.6505,304.3326,2568900.0],["2021-03-03",303.1322,307.5338,302.6411,302.7229,3039700.0],["2021-03-04",303.9052,309.9711,302.541,303.5778,4991600.0],["2021-03-05",304.6873,316.7464,304.6782,315.6642,4563100.0],["2021-03-08",315.5823,321.9393,314.3,318.4561,3419900.0],["2021-03-09",320.9571,328.5326,319.5202,320.1022,4277600.0],["2021-03-10",321.8574,322.3758,316.9373,317.9377,3012300.0],["2021-03-11",318.9927,323.7308,318.1832,321.1207,2520500.0],["2021-03-12",322.3254,325.6566,321.2484,324.9265,2088700.0],["2021-03-15",325.748,326.6789,320.847,322.9735,2343400.0],["2021-03-16",322.654,324.3241,321.1755,323.6305,2904200.0],["2021-03-17",324.1509,326.7976,321.1025,321.422,2633100.0],["2021-03-18",322.0517,332.5017,321.5679,330.4299,3311600.0],["2021-03-19",330.3113,338.1054,327.6554,333.6516,8572900.0],["2021-03-22",333.1223,336.3896,328.6593,334.8198,3505200.0],["2021-03-23",336.636,339.091,335.1483,336.3165,3100100.0],["2021-03-24",334.0805,341.1537,333.5877,338.2332,3407800.0],["2021-03-25",338.2331,339.6112,331.6528,338.6803,3021500.0],["2021-03-26",339.2189,344.129,337.9503,343.5997,2959800.0],["2021-03-29",343.4901,347.2685,342.2397,345.9543,2740400.0],["2021-03-30",344.5762,346.7027,339.3284,340.9347,3066000.0],["2021-03-31",340.241,344.0742,339.3284,339.5748,3356500.0],["2021-04-01",339.6935,340.1407,333.8159,335.0115,2977700.0],["2021-04-05",337.3388,340.0859,335.5317,337.8499,2709400.0],["2021-04-06",336.5722,337.494,331.0414,332.5473,2698600.0],["2021-04-07",332.383,333.9255,329.0609,333.7064,2158900.0],["2021-04-08",331.3973,334.8655,331.3973,333.0219,2426700.0],["2021-04-09",336.1797,343.7183,334.9476,343.4354,2483200.0],["2021-04-12",341.7744,346.6571,341.3637,343.4171,3057300.0],["2021-04-13",343.3897,346.1825,341.6374,341.7926,2652300.0],["2021-04-14",342.5592,344.9961,341.8656,342.8239,2805600.0],["2021-04-15",346.8123,358.0928,346.8123,355.948,4488300.0],["2021-04-16",359.5165,359.5165,351.7954,356.8607,4532400.0],["2021-04-19",355.9388,359.0328,354.5425,355.7928,2965400.0],["2021-04-20",355.811,363.1306,355.4095,361.8985,3348100.0],["2021-04-21",364.025,366.4162,360.9037,363.9794,2473300.0],["2021-04-22",363.6417,363.9338,358.8502,361.9077,2718600.0],["2021-04-23",361.0681,366.8817,360.0459,365.3485,2263200.0],["2021-04-26",364.8921,365.0655,360.6938,361.287,1642300.0],["2021-04-27",360.1919,361.716,358.038,360.0458,1758500.0],["2021-04-28",360.6665,362.3184,358.9506,360.128,1886500.0],["2021-04-29",362.0993,367.0368,361.6886,366.4801,1996500.0],["2021-04-30",365.9781,366.763,363.5596,363.9702,2328100.0],["2021-05-03",365.9782,371.2443,365.5493,370.4503,2568500.0],["2021-05-04",370.0669,376.4464,368.2598,375.4151,3237200.0],["2021-05-05",374.6484,376.7019,371.2716,376.4738,2767600.0],["2021-05-06",376.9302,380.444,376.5286,378.7281,3058700.0],["2021-05-07",378.7554,382.4243,377.9067,381.174,1851000.0],["2021-05-10",382.6525,388.7765,381.6942,384.131,2489300.0],["2021-05-11",384.2315,385.4088,374.7489,375.7437,3024000.0],["2021-05-12",373.5441,374.9679,369.3368,369.9665,2888100.0],["2021-05-13",370.7971,377.0945,369.0083,372.878,2637500.0],["2021-05-14",375.0957,376.556,372.8232,374.0096,2072900.0],["2021-05-17",373.5624,376.483,372.8871,372.9418,1583900.0],["2021-05-18",373.9093,376.8937,370.7879,374.539,2694800.0],["2021-05-19",373.7267,374.8493,368.9443,373.7358,2783100.0],["2021-05-20",373.7632,377.6877,372.6589,372.951,2105800.0],["2021-05-21",374.8857,382.0684,373.6993,375.6797,4295400.0],["2021-05-24",376.3551,377.7515,374.1191,375.0592,1883600.0],["2021-05-25",375.8806,377.715,373.1791,376.9757,2285600.0],["2021-05-26",376.1088,379.0293,375.114,377.1219,1903900.0],["2021-05-27",378.6826,378.856,374.5391,376.6565,2041800.0],["2021-05-28",376.6564,379.1844,374.2104,375.9445,2367900.0],["2021-06-01",377.5964,377.5964,370.6875,371.1986,2199600.0],["2021-06-02",373.4072,373.4072,369.2181,370.4046,2232900.0],["2021-06-03",368.2599,373.9732,367.6576,372.3304,2281200.0],["2021-06-04",375.0682,375.1048,369.3093,370.2129,2990900.0],["2021-06-07",371.4176,371.6458,363.8699,365.2937,3353800.0],["2021-06-08",365.7226,367.5753,363.9246,366.6535,3051300.0],["2021-06-09",368.1047,370.3407,365.5493,366.0695,1925700.0],["2021-06-10",366.8086,367.6665,363.6691,366.4253,4033600.0],["2021-06-11",368.123,368.1321,360.3014,363.1398,3094300.0],["2021-06-14",362.6013,364.5818,360.6209,364.2989,2674900.0],["2021-06-15",365.0289,366.4344,361.8437,365.321,2845800.0],["2021-06-16",366.0695,367.9404,362.0264,362.5557,3330800.0],["2021-06-17",361.4148,363.3041,360.1462,362.6469,3532000.0],["2021-06-18",354.751,359.6791,354.7235,356.6655,5521400.0],["2021-06-21",356.6654,365.6698,356.528,364.6347,3839300.0],["2021-06-22",366.9614,366.998,364.4057,365.2026,3964600.0],["2021-06-23",364.4058,365.4867,362.07,362.3356,2942100.0],["2021-06-24",364.8636,368.3811,363.5079,365.3674,3309100.0],["2021-06-25",366.4942,375.5443,365.5049,370.9368,16928900.0],["2021-06-28",370.9368,370.9735,364.5065,367.74,3193300.0],["2021-06-29",368.207,369.3337,364.0942,364.6621,2458800.0],["2021-06-30",364.1492,367.685,363.4714,366.8056,2875600.0],["2021-07-01",368.262,371.1749,368.0605,370.8818,2678100.0],["2021-07-02",371.0651,375.4436,369.9567,374.9764,1982400.0],["2021-07-06",374.3444,376.6252,371.633,375.8008,2615300.0],["2021-07-07",375.8833,377.5595,372.9978,377.0832,2270400.0],["2021-07-08",374.2893,376.3229,371.0558,375.5168,2032300.0],["2021-07-09",377.8801,378.5396,376.1488,377.4953,2078900.0],["2021-07-12",376.4969,381.425,375.8465,381.0953,2802600.0],["2021-07-13",381.4067,384.4387,380.793,383.3853,2948900.0],["2021-07-14",385.428,387.0402,378.6313,379.9045,3538700.0],["2021-07-15",377.3122,386.3073,372.9978,384.7684,3546500.0],["2021-07-16",385.9685,386.8204,382.561,384.4479,2625400.0],["2021-07-19",382.1944,384.2921,372.6405,374.7015,3611300.0],["2021-07-20",376.4787,382.6434,376.1214,378.2832,3186700.0],["2021-07-21",382.0297,382.1854,376.3229,379.813,1863700.0],["2021-07-22",381.077,381.8189,378.9793,380.848,1421900.0],["2021-07-23",382.7991,384.1182,381.0495,382.6159,1611700.0],["2021-07-26",381.819,382.5884,376.3871,378.8053,2232600.0],["2021-07-27",377.3946,380.3808,375.068,380.2343,2630600.0],["2021-07-28",379.6754,379.6754,372.6313,374.8023,2446600.0],["2021-07-29",376.7352,377.926,374.1154,377.468,1597300.0],["2021-07-30",376.2588,379.016,375.7917,377.5962,1864200.0],["2021-08-02",378.8328,381.4617,378.1366,380.6648,1806500.0],["2021-08-03",380.8939,386.683,380.216,386.4632,2496500.0],["2021-08-04",386.6005,388.0753,384.4571,386.1334,1995400.0],["2021-08-05",386.6096,386.7836,373.6298,376.6526,3598600.0],["2021-08-06",377.4038,381.764,377.4038,380.2526,1944000.0],["2021-08-09",380.0968,381.2693,375.8832,376.3595,1509800.0],["2021-08-10",376.0298,378.906,374.2527,377.1931,1441800.0],["2021-08-11",378.3382,379.1626,373.2818,373.4925,1542600.0],["2021-08-12",372.8146,374.3993,370.3414,371.862,1939900.0],["2021-08-13",372.8879,375.6084,371.8253,375.2603,1537800.0],["2021-08-16",375.4161,382.3594,373.1169,382.1671,2377500.0],["2021-08-17",382.0662,387.0127,381.6357,386.3531,2258000.0],["2021-08-18",385.9593,386.1791,382.0571,382.2678,3037000.0],["2021-08-19",380.4907,392.3713,377.761,391.95,3204500.0],["2021-08-20",392.3713,395.1284,391.0522,393.617,2401900.0],["2021-08-23",394.3958,394.3958,389.2112,389.6325,2375900.0],["2021-08-24",389.7791,390.1638,386.2983,387.8463,1619300.0],["2021-08-25",386.4173,388.0386,384.2188,384.4845,1939000.0],["2021-08-26",384.512,385.996,381.6358,381.8373,1385400.0],["2021-08-27",382.8998,385.0433,381.1686,383.5868,1621600.0],["2021-08-30",383.5869,385.2448,382.79,383.1655,1284200.0],["2021-08-31",381.9747,385.4005,379.4282,381.306,4249100.0],["2021-09-01",381.5533,384.6036,376.6984,382.2953,2034400.0],["2021-09-02",383.9532,388.7531,383.1105,388.121,3137400.0],["2021-09-03",386.4906,388.3867,385.2815,387.3425,1604800.0],["2021-09-07",384.9975,386.7929,382.5059,385.8585,1920300.0],["2021-09-08",385.8128,387.3516,379.4099,380.4999,2262500.0],["2021-09-09",380.4541,384.9242,379.1625,379.7304,3508500.0],["2021-09-10",381.9917,382.3962,370.0694,371.2828,4215800.0],["2021-09-13",375.0241,383.1408,373.6177,381.0358,3068200.0],["2021-09-14",383.8578,383.8578,378.1402,379.2157,2879800.0],["2021-09-15",379.1973,387.3784,376.4213,383.7935,3180600.0],["2021-09-16",385.7698,389.1985,381.4402,383.1684,2262700.0],["2021-09-17",381.4494,387.0751,381.4494,386.2202,4534200.0],["2021-09-20",383.2419,385.4297,375.7043,379.3628,2799800.0],["2021-09-21",381.4862,384.9517,378.9124,379.0319,2382200.0],["2021-09-22",372.2297,378.7194,372.2297,375.6859,3629400.0],["2021-09-23",376.697,381.3391,374.592,375.07,2681600.0],["2021-09-24",374.0681,374.9413,372.4962,374.1967,1950400.0],["2021-09-27",374.8862,378.8572,372.248,372.533,2608600.0],["2021-09-28",370.0786,371.3655,364.9493,366.4201,3115400.0],["2021-09-29",364.9311,369.3893,363.828,368.0656,2056300.0],["2021-09-30",369.0583,370.8967,358.9193,359.1766,3779900.0],["2021-10-01",359.9672,361.8884,352.1722,360.7302,3146600.0],["2021-10-04",359.9856,363.2304,353.6797,355.748,3074800.0],["2021-10-05",357.8898,364.021,357.7979,361.6494,3269400.0],["2021-10-06",359.1859,362.8903,354.6725,362.4031,2809200.0],["2021-10-07",364.7104,375.1987,364.6644,372.009,2813700.0],["2021-10-08",373.5809,376.072,370.1154,375.4653,2012200.0],["2021-10-11",375.0424,378.0023,371.5586,372.2756,2164200.0],["2021-10-12",372.3859,375.3917,369.8121,370.6669,2415700.0],["2021-10-13",370.7589,372.5697,365.9513,370.9519,3021800.0],["2021-10-14",391.2759,398.4826,384.0508,386.404,6038800.0],["2021-10-15",387.9575,395.7158,387.452,393.4913,3312000.0],["2021-10-18",393.4269,393.4269,389.6029,390.3199,2232800.0],["2021-10-19",392.3513,393.2614,389.1984,390.0992,1616800.0],["2021-10-20",392.5077,400.3486,392.3606,399.9442,2764000.0],["2021-10-21",400.321,406.7555,399.9349,406.5533,2465100.0],["2021-10-22",405.2297,412.9971,404.8804,412.8776,2736200.0],["2021-10-25",413.6497,416.0765,410.3773,413.1809,3553500.0],["2021-10-26",414.1002,420.737,411.4345,417.915,3103900.0],["2021-10-27",417.9149,423.2464,416.8486,416.8486,3520400.0],["2021-10-28",416.4074,420.9116,415.9662,418.6503,1672600.0],["2021-10-29",417.7036,424.1197,416.4626,423.274,2497800.0],["2021-11-01",424.5149,428.1367,414.7344,417.4277,2203100.0],["2021-11-02",419.4041,419.5696,413.9991,415.525,2600000.0],["2021-11-03",414.0359,420.5623,410.9289,420.3877,2438200.0],["2021-11-04",420.6359,421.4724,415.6353,419.8637,2517300.0],["2021-11-05",420.8472,424.2392,417.8598,418.9904,2905000.0],["2021-11-08",419.9464,426.6935,417.6115,425.2503,2279900.0],["2021-11-09",425.2503,426.9508,423.1085,426.8405,2657800.0],["2021-11-10",427.7966,428.3573,419.7442,422.7501,2818200.0],["2021-11-11",422.8419,423.6233,418.6503,420.4428,2246800.0],["2021-11-12",423.4578,423.7611,420.1578,421.9135,2609500.0],["2021-11-15",421.0035,421.1965,414.1093,414.3851,2849600.0],["2021-11-16",416.3982,421.3252,413.0706,413.3004,3383800.0],["2021-11-17",414.0083,417.2899,412.4823,412.6846,2281500.0],["2021-11-18",412.4823,416.2327,410.9932,413.1625,2073800.0],["2021-11-19",411.9308,413.1442,403.9979,404.4576,3536100.0],["2021-11-22",407.0498,407.9046,402.0584,402.1963,2598700.0],["2021-11-23",400.7898,411.37,400.7806,411.0115,2857000.0],["2021-11-24",410.5612,414.5506,409.642,413.7968,2248800.0],["2021-11-26",408.9801,411.9767,402.8121,404.3748,2480600.0],["2021-11-29",407.73,416.4809,404.9631,415.4882,4079700.0],["2021-11-30",410.9473,414.8907,405.6066,408.3367,7435400.0],["2021-12-01",416.3063,419.0915,408.2631,408.4469,4325500.0],["2021-12-02",407.353,411.7101,403.7405,409.9912,4738700.0],["2021-12-03",412.9423,419.0935,410.5446,414.3718,3038300.0],["2021-12-06",416.9817,425.8627,416.4007,424.3226,4721500.0],["2021-12-07",426.7572,429.5238,424.4332,428.5832,3105200.0],["2021-12-08",429.8374,433.6001,426.5174,432.392,3228300.0],["2021-12-09",432.0877,437.5749,431.0086,436.5051,2977400.0],["2021-12-10",435.2877,441.2637,434.3747,441.0332,2572300.0],["2021-12-13",439.9173,442.9053,437.1414,440.9502,2724800.0],["2021-12-14",442.4349,445.469,440.0648,442.1675,3018000.0],["2021-12-15",443.2188,456.8676,442.7945,455.9269,4188600.0],["2021-12-16",455.5858,458.3064,451.9892,454.5253,4080800.0],["2021-12-17",453.1973,454.7742,448.5493,449.2317,5707200.0],["2021-12-20",444.51,447.2858,438.2942,446.1054,3145600.0],["2021-12-21",449.1395,450.9655,444.6944,449.3147,2536000.0],["2021-12-22",449.2593,456.9137,448.1065,455.6964,1687500.0],["2021-12-23",456.4988,459.4038,454.4791,456.8492,1706500.0],["2021-12-27",459.8925,461.3865,458.0112,460.6487,1349400.0],["2021-12-28",462.9543,466.0161,461.4788,463.8212,1495500.0],["2021-12-29",465.518,467.7683,462.9543,466.2558,1573900.0],["2021-12-30",468.4231,469.622,464.476,465.1953,1309800.0],["2021-12-31",464.9279,467.4455,462.9912,463.0834,1695400.0],["2022-01-03",461.1099,463.7843,454.7004,463.2125,3033600.0],["2022-01-04",464.0609,464.5681,452.6992,452.7176,3908100.0],["2022-01-05",456.2867,458.3432,451.6018,451.6018,3921100.0],["2022-01-06",442.6654,446.4834,427.0984,433.1205,6555200.0],["2022-01-07",431.313,431.5712,420.1172,422.93,5494200.0],["2022-01-10",420.5322,429.6253,419.0935,428.8322,5831800.0],["2022-01-11",430.861,433.8583,424.8389,432.521,3332800.0],["2022-01-12",432.4934,438.3496,430.068,436.874,3502300.0],["2022-01-13",438.8751,439.4838,429.7359,431.0731,3005300.0],["2022-01-14",433.3419,436.3668,428.906,432.2352,3665400.0],["2022-01-18",428.989,429.4869,422.6994,425.1341,3938800.0],["2022-01-19",431.5988,438.5062,425.6136,426.545,4030900.0],["2022-01-20",428.2605,434.9466,426.0656,426.9879,3228600.0],["2022-01-21",427.4488,434.1718,425.2079,425.3001,4273200.0],["2022-01-24",422.4412,428.0391,413.2743,426.3145,4780700.0],["2022-01-25",418.7523,423.7507,412.4812,421.3069,3428900.0],["2022-01-26",422.7917,427.7993,418.1806,422.7732,4435900.0],["2022-01-27",422.4504,432.226,421.4637,425.6967,3508100.0],["2022-01-28",425.5122,430.0127,419.6838,429.8098,3364400.0],["2022-01-31",428.8322,436.3759,428.2788,435.8134,3500500.0],["2022-02-01",438.0544,438.0544,426.7572,431.9769,3148600.0],["2022-02-02",432.5764,444.4915,432.5764,442.4626,3026800.0],["2022-02-03",459.8648,461.2758,445.9577,450.7533,4370900.0],["2022-02-04",444.2794,451.5465,442.8408,445.589,3066400.0],["2022-02-07",447.1936,449.3608,443.8644,446.0777,2937200.0],["2022-02-08",443.9104,457.1166,443.9104,455.0324,3534700.0],["2022-02-09",458.3432,461.9675,457.6885,459.3577,2818100.0],["2022-02-10",453.9534,455.7794,447.3411,448.8628,2626100.0],["2022-02-11",446.9814,452.2842,439.3824,440.9409,2493800.0],["2022-02-14",438.1558,440.5813,432.8254,437.5011,2549500.0],["2022-02-15",438.9213,443.7445,438.2388,441.0332,3001000.0],["2022-02-16",438.5156,444.261,434.7345,442.7117,2651800.0],["2022-02-17",440.9779,442.0108,432.4197,433.7569,2403100.0],["2022-02-18",433.6739,437.9807,430.5199,431.4237,2992300.0],["2022-02-22",427.7532,430.8519,422.2107,426.5359,3029800.0],["2022-02-23",430.8518,431.3406,423.1513,423.8706,2840300.0],["2022-02-24",414.5563,421.0764,411.0703,420.4309,3933000.0],["2022-02-25",421.1317,438.7737,420.7443,438.7461,3314400.0],["2022-02-28",429.616,440.1846,429.3946,438.8566,3918300.0],["2022-03-01",434.2641,439.862,431.3499,439.2072,2917600.0],["2022-03-02",440.9963,449.2778,440.7196,447.627,3675900.0],["2022-03-03",448.1988,453.1604,444.7128,448.7429,3139400.0],["2022-03-04",443.3018,460.7963,440.3507,459.8649,4170100.0],["2022-03-07",461.1099,461.1099,445.4506,449.0011,4123300.0],["2022-03-08",441.5588,446.8062,434.845,436.6342,3849500.0],["2022-03-09",445.0448,449.785,436.754,447.8022,3115500.0],["2022-03-10",442.0476,455.3091,440.6643,453.2157,2834800.0],["2022-03-11",451.2178,456.7398,446.2971,446.6301,2615000.0],["2022-03-14",453.5949,458.3954,448.8592,451.3011,2704100.0],["2022-03-15",453.2249,462.4189,450.7368,460.5413,3043000.0],["2022-03-16",462.3172,467.5617,453.2342,460.8651,3497100.0],["2022-03-17",458.7747,469.0601,458.0162,468.9676,2357200.0],["2022-03-18",470.5585,472.3529,463.9173,468.1351,5065600.0],["2022-03-21",467.1084,474.4988,466.5072,469.5595,2617700.0],["2022-03-22",471.0487,473.4351,466.9512,467.3951,2752500.0],["2022-03-23",464.5741,469.0046,463.7046,465.462,2753200.0],["2022-03-24",467.0992,477.0701,466.0447,474.9243,2789200.0],["2022-03-25",475.5994,477.7638,471.0209,474.5265,2551100.0],["2022-03-28",475.7196,478.328,470.6231,474.6837,2643000.0],["2022-03-29",478.291,480.5942,469.2265,472.3991,3478400.0],["2022-03-30",476.4504,482.0833,474.0177,481.7318,3041200.0],["2022-03-31",478.291,482.7215,471.4187,471.6961,3979700.0],["2022-04-01",472.3529,476.1452,468.5791,474.1196,2344100.0],["2022-04-04",473.7681,474.0178,466.6644,471.7424,2657500.0],["2022-04-05",471.724,485.3484,469.8741,478.9016,3268600.0],["2022-04-06",479.327,493.4788,479.1235,491.8416,3955600.0],["2022-04-07",490.2229,497.8815,488.7337,496.6513,2867000.0],["2022-04-08",498.5475,507.7692,497.715,504.9851,3986700.0],["2022-04-11",502.8022,506.5112,496.3645,497.1045,3574000.0],["2022-04-12",495.2268,500.1475,490.9443,493.6544,3575700.0],["2022-04-13",493.2936,497.8814,488.9464,496.6974,3012000.0],["2022-04-14",498.0849,511.7649,493.9874,494.6811,4211300.0],["2022-04-18",497.5301,500.3974,490.5744,493.9968,2087100.0],["2022-04-19",495.6709,501.7663,495.0696,497.345,2207600.0],["2022-04-20",501.4519,507.205,498.5475,505.0314,2986300.0],["2022-04-21",504.5596,506.8719,495.8003,497.1045,2539900.0],["2022-04-22",492.1282,493.3214,481.1398,481.8428,3453300.0],["2022-04-25",481.3434,486.7636,473.324,484.9229,3030400.0],["2022-04-26",484.8951,486.7636,474.9705,475.2202,2895300.0],["2022-04-27",476.2654,481.8059,471.5574,475.248,3353700.0],["2022-04-28",477.9765,486.7821,474.6559,485.0616,2582700.0],["2022-04-29",479.9097,480.8809,468.9121,470.3827,2873200.0],["2022-05-02",472.4731,474.9705,456.3142,463.5381,3184300.0],["2022-05-03",463.5196,467.5801,460.1435,462.1229,2763400.0],["2022-05-04",462.0119,471.5111,456.083,469.5225,4002600.0],["2022-05-05",469.1433,472.3436,452.5127,457.5907,3359700.0],["2022-05-06",448.6094,463.9266,448.6002,462.1229,3260300.0],["2022-05-09",453.5949,457.5075,448.073,449.9137,3862700.0],["2022-05-10",456.7489,459.0983,445.0113,451.3842,4275500.0],["2022-05-11",448.0359,462.9553,448.0359,449.6638,3936300.0],["2022-05-12",449.6177,450.3484,436.0394,442.8655,3997600.0],["2022-05-13",444.8819,450.4501,440.0999,448.9702,2453400.0],["2022-05-16",448.9794,458.3677,447.814,452.5035,2338800.0],["2022-05-17",456.9247,457.5906,451.8005,455.565,2289000.0],["2022-05-18",451.6155,452.4942,433.209,436.0023,3240500.0],["2022-05-19",429.4722,445.4368,428.5565,442.6342,3813800.0],["2022-05-20",445.2518,450.8847,436.8625,449.2753,3068200.0],["2022-05-23",449.7934,458.5342,449.7934,455.1488,2279800.0],["2022-05-24",453.9557,460.6985,451.9855,460.2176,2658100.0],["2022-05-25",461.1055,464.6111,454.3904,460.7078,3161600.0],["2022-05-26",464.0838,469.1895,461.9287,464.537,2705800.0],["2022-05-27",454.1499,469.0508,452.6607,469.0508,3349100.0],["2022-05-31",465.8227,466.276,458.4602,459.4961,4003100.0],["2022-06-01",460.9205,463.7509,451.1716,455.5836,1765900.0],["2022-06-02",456.9247,458.9133,446.7225,455.3153,2093500.0],["2022-06-03",451.6803,454.7696,448.5077,449.1644,1756900.0],["2022-06-06",452.6976,456.5824,449.7933,453.3914,1781500.0],["2022-06-07",452.7624,460.2638,450.5611,459.7921,2341900.0],["2022-06-08",456.9247,460.532,451.8837,456.49,3268100.0],["2022-06-09",455.8888,459.2001,451.0143,452.6977,3148800.0],["2022-06-10",448.4152,453.373,444.8357,448.258,2599900.0],["2022-06-13",439.471,445.2149,432.1916,434.4485,3764600.0],["2022-06-14",432.4136,433.9675,423.0901,427.0952,3814200.0],["2022-06-15",429.3612,433.8194,422.2391,429.4814,2550700.0],["2022-06-16",420.8672,424.9608,418.3424,423.3642,3135600.0],["2022-06-17",418.4076,428.3491,417.4329,419.6236,5277400.0],["2022-06-21",424.9609,450.3113,424.3018,445.8557,5726800.0],["2022-06-22",441.5859,460.3365,440.4905,454.5442,5061000.0],["2022-06-23",459.436,467.4468,456.6605,463.9473,4687700.0],["2022-06-24",463.6039,463.9009,451.648,460.0765,15861100.0],["2022-06-27",457.4681,475.1605,457.236,469.3775,3907100.0],["2022-06-28",475.337,481.3984,468.8392,471.9582,4978200.0],["2022-06-29",472.3386,481.4819,469.7024,478.7064,3823400.0],["2022-06-30",476.7014,479.2727,473.1462,476.7757,3568900.0],["2022-07-01",475.5597,480.3959,466.2679,480.2752,2426600.0],["2022-07-05",471.2155,474.3344,456.9297,468.9877,3029600.0],["2022-07-06",469.359,480.2844,468.1151,478.3165,2506700.0],["2022-07-07",478.2794,480.1823,475.476,477.4718,2385400.0],["2022-07-08",475.5504,490.4581,474.3437,481.417,3092100.0],["2022-07-11",477.9174,484.0531,475.0862,479.8574,1743600.0],["2022-07-12",476.423,481.8904,473.9817,477.509,2706500.0],["2022-07-13",471.6146,475.1326,465.2283,465.2747,3467700.0],["2022-07-14",459.4824,469.5911,456.9576,466.3793,3765500.0],["2022-07-15",488.3138,493.8183,478.4651,491.7391,5742500.0],["2022-07-18",492.8993,493.9761,481.5283,482.1038,3212000.0],["2022-07-19",483.7004,495.5356,483.2363,495.1736,2953500.0],["2022-07-20",495.1735,495.7305,478.725,482.1966,4327500.0],["2022-07-21",482.1225,484.9814,474.4644,484.9722,2667600.0],["2022-07-22",488.258,489.7432,481.2033,483.9973,1850300.0],["2022-07-25",488.3417,494.6538,486.6059,491.4792,2337200.0],["2022-07-26",495.4984,499.0628,492.9271,493.447,2637800.0],["2022-07-27",495.257,499.267,490.1517,496.2502,2268100.0],["2022-07-28",498.9237,505.2823,493.5863,502.6367,2344500.0],["2022-07-29",501.2629,504.8274,498.1812,503.4258,2945700.0],["2022-08-01",503.3607,504.6417,492.8993,496.9651,2335000.0],["2022-08-02",498.9793,501.7455,493.5676,497.0393,2114200.0],["2022-08-03",498.7101,504.6137,497.2527,501.8568,1802900.0],["2022-08-04",500.5946,501.6528,494.5332,495.4521,2368000.0],["2022-08-05",491.971,497.0764,489.7061,496.668,2373400.0],["2022-08-08",501.17,502.4602,495.1457,498.0975,1656400.0],["2022-08-09",501.2537,506.5818,497.8934,498.7103,2147200.0],["2022-08-10",501.4949,503.0915,495.5077,499.1371,2291400.0],["2022-08-11",499.62,499.982,491.6649,494.626,3006200.0],["2022-08-12",497.1785,505.3378,496.1018,504.688,1981000.0],["2022-08-15",502.8037,507.9462,499.9168,505.5606,1447300.0],["2022-08-16",506.0897,508.1597,503.472,506.9344,1773000.0],["2022-08-17",506.1176,508.4846,502.711,505.8948,1471700.0],["2022-08-18",505.9041,508.8002,502.943,506.099,1486400.0],["2022-08-19",506.3589,513.4415,505.7277,508.9766,2258000.0],["2022-08-22",502.544,510.0906,502.5068,505.4958,1672900.0],["2022-08-23",504.3075,504.3075,494.9509,497.355,2039600.0],["2022-08-24",498.1718,501.1236,496.6309,497.9676,1761200.0],["2022-08-25",496.6216,503.1287,493.1314,502.7109,1965800.0],["2022-08-26",503.3513,504.2146,490.3187,491.2748,1906700.0],["2022-08-29",488.2581,494.663,485.3527,491.7576,1594000.0],["2022-08-30",492.3517,492.983,484.3502,485.3249,2013400.0],["2022-08-31",483.4498,489.2792,481.9089,482.0667,2891300.0],["2022-09-01",482.0667,486.6429,478.1309,486.4016,2085300.0],["2022-09-02",491.6184,491.7762,476.9428,479.3005,1944200.0],["2022-09-06",482.6237,489.6041,479.8296,480.5351,2711900.0],["2022-09-07",479.9039,485.9375,477.7503,484.248,2504400.0],["2022-09-08",483.5705,490.5695,481.5841,489.6599,1557500.0],["2022-09-09",491.4942,491.4942,486.6057,488.2445,2495500.0],["2022-09-12",488.859,498.1892,486.5311,494.6787,2792000.0],["2022-09-13",487.9279,489.1011,476.726,478.579,3172500.0],["2022-09-14",478.6162,479.9012,471.26,474.6774,2648100.0],["2022-09-15",480.7578,491.6338,478.7465,486.9128,3058100.0],["2022-09-16",482.8251,486.8291,481.4842,485.153,3981700.0],["2022-09-19",482.8902,487.9278,477.6571,487.5088,2130800.0],["2022-09-20",488.1512,488.5516,479.3704,486.8104,2421700.0],["2022-09-21",488.8869,491.6618,476.7725,476.8284,2427700.0],["2022-09-22",475.8507,485.1064,471.2694,481.8381,2285600.0],["2022-09-23",478.2065,479.2308,471.5208,478.2531,2536900.0],["2022-09-26",472.4613,477.2847,464.6488,473.3645,2867400.0],["2022-09-27",475.2361,481.2142,468.9135,473.3738,2583400.0],["2022-09-28",471.6139,480.73,466.3249,478.5604,3027300.0],["2022-09-29",479.3333,479.3333,467.88,473.8022,2392000.0],["2022-09-30",475.9159,480.9907,470.0868,470.2731,3116000.0],["2022-10-03",472.1725,482.1639,470.6082,480.0222,2562400.0],["2022-10-04",482.6668,488.4773,481.2515,487.155,3189800.0],["2022-10-05",485.1343,492.9095,484.3242,490.7865,2281800.0],["2022-10-06",491.9598,492.1926,481.1676,483.3931,2187300.0],["2022-10-07",478.7745,478.7745,466.567,470.0961,3273700.0],["2022-10-10",470.7944,471.4556,460.9428,464.5184,2459100.0],["2022-10-11",462.7586,471.9398,461.0918,465.4031,2844500.0],["2022-10-12",467.5633,473.262,463.9132,465.5427,2254300.0],["2022-10-13",459.4809,478.1227,454.164,474.8078,3999700.0],["2022-10-14",484.2032,493.4309,476.6887,477.8061,5628900.0],["2022-10-17",482.0987,488.2164,479.8081,485.9537,3282300.0],["2022-10-18",495.3771,495.3771,482.6481,486.261,2345500.0],["2022-10-19",485.8234,487.7602,479.1749,484.5012,2500500.0],["2022-10-20",487.0432,492.9747,483.9983,485.0226,2390800.0],["2022-10-21",482.3967,499.5953,482.3502,496.988,2896000.0],["2022-10-24",501.0292,508.8602,500.7778,504.3162,2627100.0],["2022-10-25",500.7685,506.4766,497.1464,503.0312,2411900.0],["2022-10-26",504.1113,509.9404,503.0218,505.778,2863500.0],["2022-10-27",508.8976,508.8976,502.6029,504.5025,2212100.0],["2022-10-28",507.4542,514.9315,506.2624,513.2926,2761900.0],["2022-10-31",516.7938,519.6804,512.2591,516.9335,2770400.0],["2022-11-01",516.7939,517.4364,506.7559,509.6332,3338900.0],["2022-11-02",506.9328,516.4027,505.685,506.0202,2696200.0],["2022-11-03",504.4466,510.1546,501.0851,506.1879,2245300.0],["2022-11-04",509.3911,510.0522,490.8517,501.1223,3513100.0],["2022-11-07",501.1223,509.298,498.6082,507.5008,2540300.0],["2022-11-08",509.391,516.6075,504.6887,514.978,2797000.0],["2022-11-09",515.6577,516.4305,502.3049,503.4409,2672600.0],["2022-11-10",511.1417,513.721,497.1929,506.7094,3426400.0],["2022-11-11",508.674,508.674,474.5656,486.14,7034300.0],["2022-11-14",486.0654,492.5649,478.0667,478.3834,5238400.0],["2022-11-15",477.5082,481.0745,466.297,468.3828,5103800.0],["2022-11-16",471.0645,478.7372,470.6734,476.3069,3430800.0],["2022-11-17",476.9029,490.7026,476.9029,479.836,4246300.0],["2022-11-18",486.1773,496.3083,483.7004,493.5148,3566000.0],["2022-11-21",492.593,495.3306,479.9012,481.5866,3349600.0],["2022-11-22",484.1474,488.5424,484.1194,487.0806,2567400.0],["2022-11-23",488.8589,493.9244,486.9966,493.2447,2238300.0],["2022-11-25",497.2394,503.6178,495.8613,500.6102,1419200.0],["2022-11-28",498.9434,502.4353,495.0884,495.6285,2699900.0],["2022-11-29",495.0699,496.2804,487.602,491.6525,3751000.0],["2022-11-30",493.2541,510.3503,491.1683,510.0523,9688900.0],["2022-12-01",514.3355,514.9315,498.9155,499.9491,2997800.0],["2022-12-02",497.6794,503.0781,497.3151,500.7897,2346200.0],["2022-12-05",496.4277,504.7312,495.858,499.7435,2424800.0],["2022-12-06",499.1645,504.9275,498.9964,503.7413,3097700.0],["2022-12-07",505.1611,509.8965,504.0309,507.0945,2849100.0],["2022-12-08",508.9157,514.9215,507.907,511.7739,2272300.0],["2022-12-09",511.7832,512.3063,503.3209,503.6292,2852400.0],["2022-12-12",506.1044,510.0554,503.704,509.8499,2714100.0],["2022-12-13",514.2398,514.6414,499.7997,502.7138,3369700.0],["2022-12-14",506.179,507.6268,496.5025,502.8445,2654600.0],["2022-12-15",498.7628,498.8376,490.8049,492.8691,2963800.0],["2022-12-16",490.506,491.1225,481.6981,489.1517,7109100.0],["2022-12-19",489.9924,492.4302,486.5645,489.0583,1808100.0],["2022-12-20",492.2246,492.2246,485.4155,485.8919,2086100.0],["2022-12-21",489.0863,493.0559,483.9211,492.7383,2182000.0],["2022-12-22",491.7483,494.1115,487.2183,492.3181,1851600.0],["2022-12-23",489.5253,496.2597,488.4045,496.2597,1292300.0],["2022-12-27",498.7068,500.4908,494.8959,496.8948,1596700.0],["2022-12-28",499.7716,502.6484,492.9158,493.5883,1694200.0],["2022-12-29",497.4085,498.4733,493.9713,494.924,1379700.0],["2022-12-30",495.036,495.503,490.2164,495.2041,1849600.0],["2023-01-03",490.4873,490.9543,478.3729,484.4255,3525600.0],["2023-01-04",484.4256,484.4256,467.5756,471.2184,5070400.0],["2023-01-05",467.9585,468.9673,456.2738,457.6375,5497100.0],["2023-01-06",459.16,460.3556,455.3772,457.6749,4841300.0],["2023-01-09",459.9259,467.0059,456.3112,457.731,3702800.0],["2023-01-10",456.6007,458.1139,450.8378,453.9388,3164000.0],["2023-01-11",453.2756,462.9055,453.0047,460.8506,4274200.0],["2023-01-12",457.6749,465.829,453.2103,462.9709,3726800.0],["2023-01-13",454.0415,475.8885,453.9388,457.2733,5390100.0],["2023-01-17",458.7958,460.421,451.8652,453.0795,4495600.0],["2023-01-18",455.8536,457.2079,443.431,444.8227,4398200.0],["2023-01-19",446.3451,454.3031,445.8968,452.407,4549600.0],["2023-01-20",453.4997,454.8634,447.4005,454.6112,3525900.0],["2023-01-23",454.5739,457.7683,449.6329,453.7613,3418700.0],["2023-01-24",467.258,467.258,448.3346,459.1693,3036300.0],["2023-01-25",457.0024,462.6813,453.6866,460.0099,3037300.0],["2023-01-26",460.0099,463.6993,458.2166,459.9912,3005000.0],["2023-01-27",460.8225,460.8225,452.5097,453.9854,3177100.0],["2023-01-30",455.6294,462.5786,452.818,453.7427,3606900.0],["2023-01-31",465.1471,472.1524,460.5984,466.2586,5567000.0],["2023-02-01",466.9684,471.1062,462.9708,464.213,3451200.0],["2023-02-02",461.6539,462.345,433.2874,439.7695,11169900.0],["2023-02-03",443.8793,447.1951,438.7608,440.881,5440100.0],["2023-02-06",440.8624,447.3726,439.9377,443.8886,4174200.0],["2023-02-07",439.9656,446.5412,438.0882,445.4204,3394600.0],["2023-02-08",444.1034,453.0421,443.7672,451.3422,3466400.0],["2023-02-09",453.5931,457.3947,450.5762,453.6866,3664600.0],["2023-02-10",456.8623,462.9615,456.5073,461.6445,3418100.0],["2023-02-13",461.411,466.8937,459.3188,462.6719,2589000.0],["2023-02-14",461.6819,465.1004,456.8249,460.3182,2072600.0],["2023-02-15",457.348,459.3842,456.1711,458.8424,2242500.0],["2023-02-16",458.7489,461.4109,455.1249,455.1996,2611500.0],["2023-02-17",455.2278,466.5109,455.1998,466.1559,3891500.0],["2023-02-21",463.9329,468.3228,458.1419,458.8984,2877300.0],["2023-02-22",460.2995,461.3083,456.4327,456.6382,2982800.0],["2023-02-23",454.5552,460.7852,453.8173,459.2534,2511800.0],["2023-02-24",457.2826,460.0193,451.146,452.3789,2940400.0],["2023-02-27",456.526,458.5529,450.1653,451.4356,3006200.0],["2023-02-28",450.8285,451.4729,442.6557,444.5424,3902100.0],["2023-03-01",442.3661,446.8495,440.8624,443.8699,2996900.0],["2023-03-02",443.8606,448.7362,442.0299,446.1863,2188800.0],["2023-03-03",446.4105,447.4939,442.9359,446.9896,2863300.0],["2023-03-06",449.6142,452.3976,447.4005,449.0631,3812700.0],["2023-03-07",451.118,451.9025,441.3854,442.6183,2589200.0],["2023-03-08",440.6288,444.0287,435.968,439.5547,3036600.0],["2023-03-09",442.6838,442.6838,433.1566,434.2401,2780400.0],["2023-03-10",433.7807,439.4892,428.9252,431.4936,3787500.0],["2023-03-13",429.9189,440.9047,429.9189,434.6338,2971600.0],["2023-03-14",435.543,440.4079,430.2938,435.4774,3258200.0],["2023-03-15",432.1123,439.5081,430.4719,436.2742,3770200.0],["2023-03-16",435.5992,443.7355,434.0901,442.4513,2940500.0],["2023-03-17",441.8608,442.4419,437.0896,440.0891,5290000.0],["2023-03-20",440.5579,449.7627,440.5579,447.0818,3119400.0],["2023-03-21",448.4223,451.2906,445.9195,450.0252,3163300.0],["2023-03-22",451.7593,455.3118,445.0759,445.7321,2632200.0],["2023-03-23",447.5037,450.5595,437.4365,440.4735,3284900.0],["2023-03-24",439.6018,447.0069,438.2988,446.1726,2533200.0],["2023-03-27",455.1337,455.8274,448.6097,451.7123,2271800.0],["2023-03-28",451.8061,453.484,441.2046,442.9762,2369500.0],["2023-03-29",445.3477,446.0695,435.8242,437.3614,3733200.0],["2023-03-30",437.3427,440.9422,432.1966,440.6141,3324600.0],["2023-03-31",441.9826,446.182,440.6516,442.9856,3996700.0],["2023-04-03",454.8057,465.051,453.2028,463.2325,4729100.0],["2023-04-04",462.1451,465.0228,461.0297,462.3513,2624700.0],["2023-04-05",466.2321,479.6831,465.0229,477.3304,4964800.0],["2023-04-06",478.9895,482.0265,475.3807,480.6861,3472600.0],["2023-04-10",478.8114,483.1045,476.2618,482.9076,2714500.0],["2023-04-11",483.8074,489.5065,482.945,488.3348,3065300.0],["2023-04-12",492.0937,493.706,487.4632,488.5411,3422400.0],["2023-04-13",491.0908,497.2211,487.8944,493.2655,4224400.0],["2023-04-14",489.3004,494.2122,476.6461,479.73,4872000.0],["2023-04-17",476.8523,477.6678,471.2563,473.6934,3660900.0],["2023-04-18",472.1186,475.2306,466.9351,472.8779,3232000.0],["2023-04-19",469.2878,470.5252,453.334,455.743,5809100.0],["2023-04-20",455.0588,458.9769,452.9872,456.9241,3283000.0],["2023-04-21",459.3425,459.9893,451.9374,453.5121,3165300.0],["2023-04-24",453.1278,459.5112,452.4154,458.3114,2322400.0],["2023-04-25",461.8171,467.2726,459.8487,461.1048,2937300.0],["2023-04-26",455.4337,457.149,448.3941,452.6966,2930000.0],["2023-04-27",451.9936,460.2236,451.9936,459.7456,2473200.0],["2023-04-28",458.077,463.0169,457.5427,461.264,2398900.0],["2023-05-01",463.6074,468.1068,461.0016,464.6479,2105600.0],["2023-05-02",464.2261,465.5946,458.6207,462.4826,2152300.0],["2023-05-03",463.4294,464.4136,457.4584,458.7801,1749700.0],["2023-05-04",456.5398,459.0144,451.7593,456.7554,2555700.0],["2023-05-05",463.1107,469.4754,461.2079,463.3169,2329400.0],["2023-05-08",461.2172,463.3825,457.7302,461.7609,1738500.0],["2023-05-09",461.967,468.1161,459.5861,459.6611,2038600.0],["2023-05-10",458.7426,462.5577,457.0929,459.3707,2018700.0],["2023-05-11",457.4303,459.4175,455.2369,458.1427,2384200.0],["2023-05-12",458.1427,462.0234,457.196,460.458,1536500.0],["2023-05-15",460.6173,460.9829,453.3997,456.3617,2169700.0],["2023-05-16",457.0741,458.5645,449.0035,449.669,2178900.0],["2023-05-17",449.9314,454.9932,447.6255,454.4401,2682000.0],["2023-05-18",451.853,452.3217,444.2042,449.2097,3040100.0],["2023-05-19",449.5377,454.4307,447.8786,448.8253,2317900.0],["2023-05-22",450.3439,451.9936,447.9723,450.5126,2242800.0],["2023-05-23",446.3507,453.1091,442.9388,449.4065,2874200.0],["2023-05-24",450.5032,453.006,448.891,450.7094,1904700.0],["2023-05-25",447.7099,451.5905,444.5885,447.7755,2684100.0],["2023-05-26",448.113,457.7959,448.0567,451.3562,3135200.0],["2023-05-30",446.8194,455.4337,446.2101,449.7908,3180800.0],["2023-05-31",448.1692,456.8679,447.2225,456.7179,4944100.0],["2023-06-01",457.2334,467.535,455.6586,462.7076,3376600.0],["2023-06-02",461.1797,469.6347,459.6424,468.2849,3064500.0],["2023-06-05",469.3348,471.3969,466.2602,466.982,2688800.0],["2023-06-06",468.5848,468.5848,453.3715,457.0272,3816600.0],["2023-06-07",459.2582,459.7175,451.4312,451.928,4381700.0],["2023-06-08",454.0464,461.011,452.2092,459.5206,2725900.0],["2023-06-09",459.2956,467.0101,456.7085,462.6982,3174100.0],["2023-06-12",461.4609,463.4762,458.1052,461.7327,2207700.0],["2023-06-13",460.1205,463.673,458.0489,460.5329,3016600.0],["2023-06-14",426.1601,431.7749,417.7614,431.0531,14672400.0],["2023-06-15",434.8273,444.2487,433.8108,438.498,6798100.0],["2023-06-16",438.7333,440.9734,431.006,431.5331,7699100.0],["2023-06-20",429.8954,442.8275,429.8954,441.7922,4597700.0],["2023-06-21",441.3781,451.1854,439.7216,448.7195,4886500.0],["2023-06-22",450.0654,454.7715,449.896,450.8843,3179000.0],["2023-06-23",450.2065,453.9243,448.5312,448.9547,4862600.0],["2023-06-26",450.0278,453.0114,445.1899,450.8936,2968300.0],["2023-06-27",450.0184,454.7714,449.6795,454.1879,3693200.0],["2023-06-28",453.6232,453.7738,446.1124,446.5547,3670100.0],["2023-06-29",447.1477,451.5054,445.2652,448.4277,2979300.0],["2023-06-30",449.896,453.7549,447.1853,452.3808,3970400.0],["2023-07-03",449.9901,451.976,448.2959,449.783,1915700.0],["2023-07-05",448.0418,449.2277,442.9216,443.5146,5053100.0],["2023-07-06",441.7546,444.6252,439.2133,441.7639,3913600.0],["2023-07-07",437.6603,441.0581,433.7261,434.4414,4131600.0],["2023-07-10",432.9543,435.872,432.1637,435.825,4339200.0],["2023-07-11",435.185,439.0627,434.0273,435.6744,3086800.0],["2023-07-12",435.7779,437.4909,424.7187,425.1423,7287600.0],["2023-07-13",425.4247,428.1541,420.888,421.4245,7276800.0],["2023-07-14",435.3544,456.4845,433.0578,451.9384,11379300.0],["2023-07-17",452.8231,456.1079,450.1783,455.6185,4582000.0],["2023-07-18",460.5598,474.7626,458.8374,470.6025,8816400.0],["2023-07-19",477.6992,484.4006,472.9367,474.085,4956500.0],["2023-07-20",476.871,478.7722,471.1014,474.5932,2963100.0],["2023-07-21",475.3555,480.4004,474.8567,476.7485,2887300.0],["2023-07-24",475.6191,479.8075,474.9038,478.7722,2279000.0],["2023-07-25",480.0146,482.3676,477.4545,480.8899,2730600.0],["2023-07-26",481.464,485.53,476.8427,478.1321,3697200.0],["2023-07-27",478.6686,480.4852,473.5485,475.525,3028300.0],["2023-07-28",475.5062,477.6428,468.0425,473.3415,2930000.0],["2023-07-31",473.4262,478.0193,469.7178,476.598,2441600.0],["2023-08-01",477.6615,480.0522,472.9461,475.0638,2161200.0],["2023-08-02",479.7228,480.4569,473.4167,475.1203,3220500.0],["2023-08-03",473.3226,476.2497,471.5814,475.1768,2442900.0],["2023-08-04",480.0145,480.8616,472.2496,473.172,2411200.0],["2023-08-07",476.005,483.4029,474.9791,480.7111,2430900.0],["2023-08-08",473.4261,478.2922,470.6213,476.118,2422600.0],["2023-08-09",474.3673,475.9956,471.4307,472.5884,1916900.0],["2023-08-10",474.8097,481.9346,473.219,473.8779,2179700.0],["2023-08-11",475.9015,480.6451,474.6026,478.1415,2029600.0],["2023-08-14",479.2145,483.3088,478.3675,480.8899,2127200.0],["2023-08-15",481.5016,483.4499,476.5038,476.8991,1817500.0],["2023-08-16",478.1322,480.4852,473.2662,473.9532,1454100.0],["2023-08-17",466.3483,471.7602,462.9035,464.9176,3009500.0],["2023-08-18",465.6894,471.4872,464.4847,469.1342,2364400.0],["2023-08-21",468.2589,470.8378,467.0447,468.4189,1533500.0],["2023-08-22",466.2918,467.5813,462.4423,463.3929,2079400.0],["2023-08-23",464.014,464.9553,459.2421,460.6634,2011400.0],["2023-08-24",462.5364,466.2919,458.5645,459.4022,2311100.0],["2023-08-25",461.1151,462.2728,456.1549,460.3621,1923500.0],["2023-08-28",461.6517,464.0706,460.3716,462.3952,1344500.0],["2023-08-29",462.574,463.9576,459.2798,463.8541,2113700.0],["2023-08-30",464.9459,467.506,461.4634,462.6305,2283400.0],["2023-08-31",463.4117,464.7859,448.2866,448.5595,4927700.0],["2023-09-01",450.8372,452.3902,445.5288,448.2395,3165900.0],["2023-09-05",449.896,456.1079,449.463,452.5408,3443300.0],["2023-09-06",453.7455,454.7526,448.3712,448.8983,2596100.0],["2023-09-07",451.6843,458.4704,450.4608,456.3056,2928000.0],["2023-09-08",453.7167,456.3434,452.3561,454.2647,1858400.0],["2023-09-11",455.408,457.1654,451.6474,452.9513,2059200.0],["2023-09-12",451.0616,456.9765,446.0916,453.4427,2195200.0],["2023-09-13",454.8884,457.3545,453.027,453.386,2197800.0],["2023-09-14",456.0222,458.5166,452.3844,456.9387,2334300.0],["2023-09-15",458.9606,462.8157,457.4489,459.8677,5334300.0],["2023-09-18",461.4835,461.7953,456.9387,459.263,1997500.0],["2023-09-19",457.0899,458.9513,450.2679,454.1608,3230700.0],["2023-09-20",456.1355,467.8141,452.7245,464.9984,3724800.0],["2023-09-21",466.9448,477.2912,465.896,473.5117,4703900.0],["2023-09-22",471.4897,481.3446,470.5731,478.1982,4558500.0],["2023-09-25",480.2392,482.7714,478.699,482.1478,2758500.0],["2023-09-26",480.8817,481.3352,476.5731,477.5841,2420200.0],["2023-09-27",478.321,478.4438,473.4266,475.9589,2593700.0],["2023-09-28",478.0754,485.8045,477.1683,481.9777,2922000.0],["2023-09-29",481.7415,481.7698,476.025,476.3935,3006200.0],["2023-10-02",477.6596,486.4564,475.4014,486.2013,3550400.0],["2023-10-03",485.0013,485.6438,480.3337,481.3825,3143200.0],["2023-10-04",481.4013,483.6029,478.6801,482.469,2801700.0],["2023-10-05",483.4138,489.6405,483.0453,487.7697,2790700.0],["2023-10-06",487.9776,496.9539,487.5335,495.8767,3647200.0],["2023-10-09",492.4185,497.8231,491.5681,497.483,2341600.0],["2023-10-10",497.4735,499.0231,494.2421,495.3381,2455700.0],["2023-10-11",492.2011,496.6137,491.5491,495.2341,2819300.0],["2023-10-12",495.5554,499.4389,493.4578,496.5664,2377300.0],["2023-10-13",503.8515,514.4435,502.6704,509.6624,5245400.0],["2023-10-16",513.2338,516.6354,506.5631,508.3678,3827600.0],["2023-10-17",510.1726,512.5253,505.0986,507.064,2586000.0],["2023-10-18",513.1016,513.9898,505.8829,506.5064,2551400.0],["2023-10-19",507.2246,508.6608,500.0719,502.3207,2351200.0],["2023-10-20",501.7255,504.9664,497.7288,497.9744,2811100.0],["2023-10-23",497.9744,498.683,491.6059,492.8154,2357700.0],["2023-10-24",494.0341,501.4136,493.2877,496.0562,1978200.0],["2023-10-25",498.2011,503.0105,491.4075,500.9791,2380100.0],["2023-10-26",496.7178,501.2248,493.7131,499.2311,2675800.0],["2023-10-27",496.9916,498.6452,492.5224,495.735,2585600.0],["2023-10-30",496.0563,502.5003,494.1099,500.7712,2555400.0],["2023-10-31",505.505,507.0923,502.3113,506.0341,2464200.0],["2023-11-01",500.7616,506.2892,497.757,502.2923,2747400.0],["2023-11-02",502.6703,507.2435,497.8987,506.5726,2350900.0],["2023-11-03",505.0986,506.4308,499.6467,501.631,2739500.0],["2023-11-06",502.3207,506.4687,500.8278,504.0498,2684900.0],["2023-11-07",505.8451,509.8986,502.2168,508.179,2604800.0],["2023-11-08",510.2293,511.5522,504.6924,507.1396,1769200.0],["2023-11-09",507.9616,511.0891,505.0136,509.2845,1819600.0],["2023-11-10",512.7616,512.7616,506.4688,511.3727,2480800.0],["2023-11-13",511.316,514.1506,508.2546,512.6577,1507900.0],["2023-11-14",509.3128,512.7521,506.9317,510.6639,2454000.0],["2023-11-15",510.2765,510.6639,502.3869,508.7269,2473700.0],["2023-11-16",508.7269,514.8214,507.8388,510.0592,2360300.0],["2023-11-17",510.4844,510.7206,499.2121,506.7238,2676900.0],["2023-11-20",504.1916,506.7711,502.4814,505.5994,2518400.0],["2023-11-21",508.1223,511.8072,504.7396,509.8419,2115700.0],["2023-11-22",513.0354,514.3867,510.4749,513.7819,2234500.0],["2023-11-24",514.8875,517.4009,512.8844,516.9379,1135000.0],["2023-11-27",516.9378,520.5189,511.675,513.6214,2675800.0],["2023-11-28",515.5488,515.7283,510.2954,510.73,2859300.0],["2023-11-29",500.7806,511.9868,499.5051,505.4861,4550000.0],["2023-11-30",506.2513,523.4007,504.5695,522.4842,7121200.0],["2023-12-01",521.849,525.9069,516.8621,518.7582,3462200.0],["2023-12-04",519.801,523.2236,514.852,519.82,2709200.0],["2023-12-05",520.5976,523.8496,517.0422,521.6974,2645600.0],["2023-12-06",519.1375,523.2332,518.7013,521.0052,2239700.0],["2023-12-07",522.7307,522.8824,516.2553,519.8106,2511700.0],["2023-12-08",521.6593,523.091,516.2742,521.2327,2039900.0],["2023-12-11",521.2232,521.4508,511.0786,515.4588,3655300.0],["2023-12-12",517.4689,519.0711,514.4824,517.393,2706100.0],["2023-12-13",515.7623,520.9009,510.6331,520.5122,2876600.0],["2023-12-14",516.0467,516.6345,501.9201,506.5089,5386800.0],["2023-12-15",502.489,505.8073,495.8144,503.5508,9030100.0],["2023-12-18",501.6452,503.8826,497.9666,499.218,3260300.0],["2023-12-19",497.3598,500.2325,494.6957,496.8383,3645600.0],["2023-12-20",496.6581,497.5873,489.0924,489.1493,3847800.0],["2023-12-21",491.9462,493.7855,489.6898,492.8943,2491600.0],["2023-12-22",492.8943,495.8618,491.1309,493.302,1759500.0],["2023-12-26",492.8943,494.4112,491.0834,493.0365,1390800.0],["2023-12-27",492.7711,496.0041,492.4013,495.6533,1851800.0],["2023-12-28",496.298,500.4696,495.7955,497.6538,2001000.0],["2023-12-29",498.6776,500.8203,496.7246,499.1422,2080100.0],["2024-01-02",499.493,511.6475,499.3317,511.3441,3415700.0],["2024-01-03",514.8521,518.4074,511.4768,513.8945,2891400.0],["2024-01-04",516.7104,520.5028,514.8142,517.1086,2994400.0],["2024-01-05",518.6065,518.6065,506.0253,509.4859,2815400.0],["2024-01-08",511.4012,512.207,500.5929,508.6707,2648900.0],["2024-01-09",510.0737,511.6001,504.698,510.4245,2677000.0],["2024-01-10",510.1685,513.1076,508.3197,509.7324,2180000.0],["2024-01-11",508.3008,512.1216,506.7839,511.6665,2814100.0],["2024-01-12",491.9272,501.0478,486.4946,494.4396,6327300.0],["2024-01-16",496.5256,497.2745,489.7372,492.2023,3736700.0],["2024-01-17",494.2217,503.1147,493.0081,497.6917,3791300.0],["2024-01-18",479.0048,490.0121,471.6381,489.5381,7367000.0],["2024-01-19",488.2676,490.6852,475.7717,477.4214,6143400.0],["2024-01-22",477.7817,486.9118,470.7278,486.3619,5922900.0],["2024-01-23",485.8973,491.1877,485.4991,488.7606,2672900.0],["2024-01-24",491.0171,494.6483,486.324,486.5895,2918800.0],["2024-01-25",462.2804,469.7893,454.1363,467.7888,14671000.0],["2024-01-26",467.675,477.5447,464.4705,477.0801,6212200.0],["2024-01-29",476.9948,480.2183,475.1365,478.3506,4554100.0],["2024-01-30",478.3505,479.7821,473.3066,477.4688,4931200.0],["2024-01-31",478.3221,488.2676,478.3221,485.1768,5358100.0],["2024-02-01",482.4178,483.7357,476.8904,480.8156,4242600.0],["2024-02-02",481.868,486.2861,479.1564,483.7452,3804500.0],["2024-02-05",483.4892,487.5091,474.0936,476.8526,3646300.0],["2024-02-06",477.7817,484.4183,476.369,484.1623,2745400.0],["2024-02-07",487.3289,493.9561,486.0775,492.4297,4109100.0],["2024-02-08",493.6054,495.0559,490.4293,493.0934,3343000.0],["2024-02-09",492.0505,493.3778,489.4906,491.3204,2715400.0],["2024-02-12",491.3204,492.0504,486.1912,490.7705,3194000.0],["2024-02-13",494.9043,499.5784,487.5187,490.0216,3436000.0],["2024-02-14",488.5141,491.6144,487.5944,490.1069,1918500.0],["2024-02-15",490.4862,494.6672,489.0261,493.8424,2292100.0],["2024-02-16",495.1886,496.6012,491.9556,494.4775,2135500.0],["2024-02-20",496.9995,498.0993,492.4487,494.013,2600200.0],["2024-02-21",496.4874,496.5064,490.6756,494.8757,2095900.0],["2024-02-22",496.9901,499.3982,491.6713,499.1707,3186800.0],["2024-02-23",499.4076,502.963,496.9521,499.8722,2502000.0],["2024-02-26",500.8962,505.1531,497.0943,498.0519,2308900.0],["2024-02-27",497.521,498.3079,485.4707,486.7696,3780600.0],["2024-02-28",469.7229,472.6714,459.2465,472.4155,9558600.0],["2024-02-29",472.6241,475.7054,466.0822,467.9784,6833200.0],["2024-03-01",464.0154,464.5842,452.4771,464.1196,7315000.0],["2024-03-04",458.1562,461.7589,455.1792,456.8573,5239800.0],["2024-03-05",457.3503,457.8338,446.1912,448.5899,5296200.0],["2024-03-06",449.8129,454.8947,443.8874,448.0685,5577500.0],["2024-03-07",449.3958,456.2125,449.0165,453.9276,5102000.0],["2024-03-08",455.2888,460.9236,451.9003,453.6136,4673600.0],["2024-03-11",454.0229,466.6917,453.0711,465.5876,4410100.0],["2024-03-12",464.6167,468.5668,463.8743,465.778,4153800.0],["2024-03-13",469.7471,472.1076,461.9516,464.493,3669000.0],["2024-03-14",465.1783,466.0921,461.8184,465.4448,3378500.0],["2024-03-15",463.9695,467.5579,463.9695,467.1771,5713500.0],["2024-03-18",468.3955,468.3955,462.951,463.5887,2970500.0],["2024-03-19",466.0825,469.6709,464.2931,469.5567,2511700.0],["2024-03-20",468.7477,470.7751,465.8636,470.4229,3548200.0],["2024-03-21",468.5668,472.298,467.615,468.0052,3693400.0],["2024-03-22",471.3461,471.9458,466.1777,466.4633,2847300.0],["2024-03-25",466.9678,467.8054,460.7523,462.4751,2786100.0],["2024-03-26",464.6167,469.5758,461.8564,468.5954,3113300.0],["2024-03-27",469.9184,471.8506,467.6435,469.3473,2653100.0],["2024-03-28",471.1558,471.9839,465.7304,470.8703,3820000.0],["2024-04-01",470.6513,471.8982,465.1593,466.1111,2928700.0],["2024-04-02",437.461,441.3445,427.9427,436.0714,11867000.0],["2024-04-03",439.7454,440.5544,433.6061,437.5942,4460400.0],["2024-04-04",438.6223,439.4789,430.151,433.4443,5182000.0],["2024-04-05",428.9802,435.7001,428.333,433.787,5747400.0],["2024-04-08",434.0059,435.1767,431.7405,434.0345,4532300.0],["2024-04-09",432.3972,437.6133,430.6649,437.5752,3521200.0],["2024-04-10",433.549,436.6424,428.114,428.371,4493500.0],["2024-04-11",428.6946,429.0563,420.2138,420.4423,5844100.0],["2024-04-12",419.1288,420.9372,415.3595,418.0437,6045700.0],["2024-04-15",420.7088,426.7529,420.6993,424.1639,5376800.0],["2024-04-16",453.8039,456.6404,443.172,446.3035,11816500.0],["2024-04-17",455.5458,464.493,451.7289,455.917,8759800.0],["2024-04-18",462.7131,477.8186,462.5608,469.4235,8880400.0],["2024-04-19",473.0594,482.8633,471.6888,476.9905,6618600.0],["2024-04-22",473.8019,475.3629,467.0058,467.5674,4697700.0],["2024-04-23",467.3485,470.499,461.6089,462.7607,3646700.0],["2024-04-24",460.4762,465.3115,457.5541,463.8267,3724400.0],["2024-04-25",465.4067,473.1832,464.0456,470.0707,4329700.0],["2024-04-26",468.3003,473.2784,467.7292,471.4889,2727000.0],["2024-04-29",471.8316,473.3926,464.2741,465.4734,2192100.0],["2024-04-30",465.4067,466.1206,459.3435,460.4001,3367500.0],["2024-05-01",456.174,465.6257,454.0895,460.7903,2729200.0],["2024-05-02",460.9522,469.9089,460.6285,469.2236,3561400.0],["2024-05-03",467.2152,469.0523,462.3799,468.7286,2487600.0],["2024-05-06",468.7572,471.0321,468.3003,470.5657,2029500.0],["2024-05-07",472.1076,477.4855,471.1939,476.8287,3752100.0],["2024-05-08",479.8841,482.5778,475.9911,478.9703,3078900.0],["2024-05-09",477.9519,483.501,477.9519,482.6063,2342900.0],["2024-05-10",484.4814,488.8408,482.5777,488.1078,2784600.0],["2024-05-13",487.3845,489.8783,482.8728,487.0894,2454500.0],["2024-05-14",489.7926,491.306,482.8633,489.1263,2949700.0],["2024-05-15",490.0306,497.4168,490.0306,492.6196,2981200.0],["2024-05-16",494.9516,502.7185,494.4852,496.1604,3655800.0],["2024-05-17",497.75,500.5198,494.9611,499.3586,2657200.0],["2024-05-20",499.3585,499.3585,491.6582,492.315,2476200.0],["2024-05-21",493.3525,499.4442,491.0681,498.3305,2521900.0],["2024-05-22",497.6357,500.9291,495.5703,496.2365,2299100.0],["2024-05-23",493.3525,495.1705,490.4113,491.9343,3055400.0],["2024-05-24",491.2489,492.2294,483.0727,483.6914,2527800.0],["2024-05-28",482.2447,482.2447,477.7235,479.4177,2912800.0],["2024-05-29",468.6239,470.1088,450.4725,461.371,7521600.0],["2024-05-30",459.0866,462.6179,454.9747,458.4489,5169700.0],["2024-05-31",459.1723,474.4016,459.1723,471.508,6694800.0],["2024-06-03",470.3277,474.6585,469.3188,473.4783,2795100.0],["2024-06-04",474.5443,483.7866,470.7656,481.1405,3178400.0],["2024-06-05",484.1959,484.5767,474.7728,478.8847,2464400.0],["2024-06-06",479.3891,480.3886,473.326,477.7425,2419600.0],["2024-06-07",477.8567,478.6372,466.7965,467.0534,3416300.0],["2024-06-10",467.3485,471.527,462.7702,471.1558,3332800.0],["2024-06-11",467.2152,473.8019,466.6727,472.317,4599700.0],["2024-06-12",475.915,475.915,463.941,469.3188,4048200.0],["2024-06-13",466.6632,477.8186,461.0474,473.345,4951700.0],["2024-06-14",472.8977,473.8686,468.0434,473.1737,3188400.0],["2024-06-17",469.6465,471.3575,467.1326,467.6392,2407200.0],["2024-06-18",469.0539,469.962,457.8989,459.8202,3692700.0],["2024-06-20",458.8548,464.4753,457.01,463.1371,5258100.0],["2024-06-21",463.0606,466.7502,459.3805,461.2922,6368600.0],["2024-06-24",467.2855,469.226,463.118,468.3561,5139800.0],["2024-06-25",468.987,468.987,459.3901,463.118,2916100.0],["2024-06-26",463.1179,465.9282,460.2217,462.6783,3153100.0],["2024-06-27",463.6436,467.4002,460.776,464.9723,2991900.0],["2024-06-28",474.4642,486.9191,467.8113,486.7853,22734200.0],["2024-07-01",484.386,486.4507,471.1377,472.82,4523100.0],["2024-07-02",472.4473,476.4715,471.6157,476.2516,3312000.0],["2024-07-03",475.181,476.0986,465.0488,468.2701,2239200.0],["2024-07-05",467.4194,468.0598,463.118,466.4731,3499000.0],["2024-07-08",467.601,472.084,464.7143,467.7444,3450600.0],["2024-07-09",466.7789,473.5369,464.6377,470.3921,3056800.0],["2024-07-10",469.2737,479.3677,468.4899,478.8228,3189800.0],["2024-07-11",475.7354,486.2787,475.7354,482.1015,3535100.0],["2024-07-12",484.5485,491.8609,481.2125,488.9551,3570600.0],["2024-07-15",501.1041,507.4033,491.1248,492.6255,5128000.0],["2024-07-16",510.3379,525.6509,503.8667,524.6472,11062000.0],["2024-07-17",529.5508,548.2954,526.97,547.98,10330800.0],["2024-07-18",539.5874,555.8372,536.6433,539.4345,6834800.0],["2024-07-19",542.0918,544.7491,536.758,540.3808,4290400.0],["2024-07-22",538.2014,539.3485,532.4949,533.8809,3377300.0],["2024-07-23",534.1294,534.1772,528.4133,530.2199,2785600.0],["2024-07-24",535.286,536.3661,528.614,535.047,3156200.0],["2024-07-25",537.1978,544.7396,533.9287,534.9802,3102900.0],["2024-07-26",535.286,553.5717,535.286,544.577,3201900.0],["2024-07-29",540.744,546.1351,536.9683,541.7381,2965000.0],["2024-07-30",541.8816,553.8586,541.0117,550.8954,4139100.0],["2024-07-31",540.4859,555.2637,537.5036,550.7328,4713200.0],["2024-08-01",551.727,561.5725,542.0727,547.4926,3680800.0],["2024-08-02",556.6305,565.434,549.8629,563.7995,5094000.0],["2024-08-05",556.4298,560.9224,541.7477,544.8065,4587400.0],["2024-08-06",543.1336,552.0327,537.7043,543.2674,3216500.0],["2024-08-07",541.6042,546.4218,532.4471,541.0977,4320700.0],["2024-08-08",539.4632,547.1866,539.4632,541.2507,2860800.0],["2024-08-09",539.6255,540.9542,533.0205,534.1006,2976700.0],["2024-08-12",537.5036,543.8888,536.2896,540.3425,2532400.0],["2024-08-13",544.8351,550.3218,543.8888,548.8975,2369400.0],["2024-08-14",549.8535,555.474,547.9705,554.088,2344400.0],["2024-08-15",554.0879,557.5959,548.1997,554.0305,2751800.0],["2024-08-16",555.2828,555.9806,548.7638,552.1858,2728900.0],["2024-08-19",552.5681,557.5577,551.6027,553.2372,1847900.0],["2024-08-20",554.2599,558.0451,550.1019,555.0246,1677500.0],["2024-08-21",555.8468,557.6438,551.9468,552.5586,2844300.0],["2024-08-22",553.6864,557.2232,545.4373,553.1798,2282000.0],["2024-08-23",555.3592,559.3834,552.9217,558.7143,2376400.0],["2024-08-26",562.0981,565.9598,559.89,561.2187,1800000.0],["2024-08-27",563.4553,566.1987,558.0165,561.4289,1581900.0],["2024-08-28",563.0158,566.6768,558.1026,562.5665,1657000.0],["2024-08-29",564.612,566.4569,558.5805,565.4628,1953200.0],["2024-08-30",563.9621,567.0782,560.7026,564.1533,2944700.0],["2024-09-03",566.3709,574.1516,565.7017,572.259,3175500.0],["2024-09-04",573.5207,581.1102,571.4942,577.5162,2935000.0],["2024-09-05",577.5258,579.256,563.6466,569.2098,2144800.0],["2024-09-06",569.573,574.1038,566.1223,570.5384,2926400.0],["2024-09-09",571.9148,573.0236,549.8821,567.881,3411400.0],["2024-09-10",568.9421,578.1088,565.0613,572.5935,2863500.0],["2024-09-11",563.14,565.3002,553.4187,563.723,3563600.0],["2024-09-12",562.557,564.4496,557.4718,562.4518,3395800.0],["2024-09-13",564.9944,571.3031,561.3143,568.0914,2241900.0],["2024-09-16",570.7581,574.3936,563.8131,565.1368,2548600.0],["2024-09-17",562.1344,562.8155,552.9064,554.4124,3416000.0],["2024-09-18",553.3572,560.7051,548.9926,556.9928,2988300.0],["2024-09-19",559.9377,561.0025,551.1701,553.5587,2945700.0],["2024-09-20",548.4074,555.2565,546.4409,551.5729,5398700.0],["2024-09-23",553.0023,555.8225,548.6952,550.0477,2386100.0],["2024-09-24",547.5632,553.7887,542.9396,551.7551,3188500.0],["2024-09-25",554.326,557.434,549.7312,552.8296,2658800.0],["2024-09-26",551.5729,553.1077,547.6496,551.3907,2751900.0],["2024-09-27",554.1438,562.8059,553.0982,558.1439,2986200.0],["2024-09-30",559.7266,562.5276,555.1605,560.8585,3009700.0],["2024-10-01",561.1655,564.7148,557.1079,559.5348,2648400.0],["2024-10-02",579.6408,579.8902,560.4461,568.1777,3667000.0],["2024-10-03",566.547,569.0602,560.5612,568.5998,2645800.0],["2024-10-04",568.0051,571.8421,564.4654,567.113,2462600.0],["2024-10-07",564.8011,568.3025,559.5636,559.7842,2591100.0],["2024-10-08",564.1009,565.204,555.9472,557.8849,2231400.0],["2024-10-09",558.4412,568.6477,556.9544,567.1321,2207700.0],["2024-10-10",570.9307,574.5472,568.6094,573.3481,2143200.0],["2024-10-11",572.1873,577.0124,571.9092,573.6838,1909700.0],["2024-10-14",574.7006,583.8328,573.0411,580.7344,2447100.0],["2024-10-15",529.5293,546.4889,520.8767,533.6252,11939400.0],["2024-10-16",534.3159,552.7048,532.5029,548.0621,5103900.0],["2024-10-17",537.7405,546.2682,535.9562,542.9684,5588700.0],["2024-10-18",543.7549,547.6879,540.1001,546.4025,3687000.0],["2024-10-21",546.4314,555.6787,545.5297,548.1868,3018000.0],["2024-10-22",544.7143,549.6928,542.4504,546.6424,2593800.0],["2024-10-23",548.8198,550.748,537.184,541.635,2911900.0],["2024-10-24",541.9708,548.4074,537.4815,537.9611,2590200.0],["2024-10-25",543.0931,548.2155,540.647,541.5583,2513700.0],["2024-10-28",543.1795,545.1748,539.8796,542.2106,1826500.0],["2024-10-29",539.8892,544.5512,537.8172,539.2273,2600300.0],["2024-10-30",538.3831,547.074,538.0954,540.0235,2323600.0],["2024-10-31",538.0283,545.2899,538.0283,541.5008,2490000.0],["2024-11-01",542.0954,547.0931,540.9251,544.436,2548300.0],["2024-11-04",543.6494,545.424,532.7906,535.0449,2656600.0],["2024-11-05",535.5342,545.568,531.8122,543.9277,2608100.0],["2024-11-06",579.2955,580.8303,566.7772,572.3793,6591300.0],["2024-11-07",574.2978,582.8831,571.8613,580.7823,5254300.0],["2024-11-08",584.1877,594.5476,580.5425,590.7202,3875800.0],["2024-11-11",591.7659,605.0324,588.9073,599.7757,3003200.0],["2024-11-12",594.3366,599.037,588.773,589.6266,2809400.0],["2024-11-13",588.0248,588.0344,578.4897,581.1852,3409400.0],["2024-11-14",578.8925,581.3098,564.9929,568.9834,3079200.0],["2024-11-15",567.8035,574.5279,565.9138,568.1009,3423900.0],["2024-11-18",565.4246,569.9332,561.4725,565.6261,2577100.0],["2024-11-19",558.9784,562.9306,553.2708,553.4915,3198300.0],["2024-11-20",558.9688,578.0868,557.8561,576.034,3928600.0],["2024-11-21",575.5544,579.3914,572.4176,573.1467,2722900.0],["2024-11-22",574.1731,576.7631,564.686,566.7964,3197900.0],["2024-11-25",573.233,584.9935,570.7677,581.1469,5146200.0],["2024-11-26",583.4586,583.6792,574.48,582.0677,2693600.0],["2024-11-27",586.135,592.2934,581.9814,583.5929,2269800.0],["2024-11-29",583.9958,590.6915,581.9046,585.3388,2010800.0],["2024-12-02",588.9839,588.9839,576.293,583.7272,3364900.0],["2024-12-03",585.9622,590.6626,580.1779,580.5712,2329900.0],["2024-12-04",586.1255,597.4543,582.2404,585.9048,4147600.0],["2024-12-05",580.9646,584.1781,550.5082,555.3812,5943700.0],["2024-12-06",558.3932,558.3932,521.9703,527.227,13003600.0],["2024-12-09",531.5409,542.1139,524.4537,539.8414,7684700.0],["2024-12-10",541.1704,546.7072,536.3846,544.2421,5360600.0],["2024-12-11",535.0653,537.4149,512.9274,513.7556,10363000.0],["2024-12-12",511.8297,514.2081,495.1323,496.6441,9403800.0],["2024-12-13",496.5286,507.978,491.791,501.1892,8202900.0],["2024-12-16",498.8011,502.364,477.6935,480.0239,8880000.0],["2024-12-17",468.9501,477.2313,458.1845,467.5249,14132700.0],["2024-12-18",470.327,487.7658,467.9871,481.1986,10147600.0],["2024-12-19",481.6031,484.983,468.2183,471.1167,7418100.0],["2024-12-20",471.1552,484.0104,470.616,481.5934,10956900.0],["2024-12-23",482.2001,489.9229,480.5535,487.5733,4286000.0],["2024-12-24",485.7052,487.3422,482.0364,487.3422,1824400.0],["2024-12-26",486.9088,493.2353,486.023,492.205,3387000.0],["2024-12-27",490.5391,494.1598,488.9791,491.088,3471800.0],["2024-12-30",488.074,490.8376,482.1038,488.9792,5408600.0],["2024-12-31",490.4717,492.0605,484.6844,487.111,4214000.0],["2025-01-02",489.1717,493.1294,484.6363,485.8111,4234900.0],["2025-01-03",487.5829,497.1545,486.6489,493.9865,3019500.0],["2025-01-06",493.9864,501.0159,490.9243,494.6316,4444800.0],["2025-01-07",499.6196,500.2455,492.2724,495.1901,3914500.0],["2025-01-08",495.4308,505.2239,490.6258,505.0795,4141700.0],["2025-01-10",507.1209,515.6044,499.2537,501.3914,5467500.0],["2025-01-13",515.2095,527.1115,513.38,521.0835,6472500.0],["2025-01-14",519.6487,524.367,516.6635,523.587,3978300.0],["2025-01-15",517.1932,526.0426,514.5259,523.279,4103900.0],["2025-01-16",510.6934,519.8317,491.0976,491.6658,9059900.0],["2025-01-17",486.8799,502.4795,484.1645,490.8665,7495700.0],["2025-01-21",494.9975,505.5417,493.8131,505.532,5682100.0],["2025-01-22",502.3254,505.0024,496.8752,500.4573,3756100.0],["2025-01-23",508.3053,511.7815,500.0722,510.1349,4580800.0],["2025-01-24",508.5364,514.8148,505.0699,512.7734,3671200.0],["2025-01-27",519.9665,531.4543,519.9665,523.3753,4263000.0],["2025-01-28",522.8842,526.2448,517.9058,522.3738,3162700.0],["2025-01-29",521.6516,523.3367,514.2178,518.1561,2737600.0],["2025-01-30",519.4753,526.8321,515.171,525.3492,2924700.0],["2025-01-31",523.1056,528.8062,521.3434,522.3834,4120500.0],["2025-02-03",521.9116,533.3802,521.0161,527.8625,4083600.0],["2025-02-04",524.993,528.4692,521.4398,525.2338,2869900.0],["2025-02-05",511.0592,520.6597,502.5661,519.8027,4621600.0],["2025-02-06",517.954,519.1191,505.8017,510.3949,3926800.0],["2025-02-07",509.586,512.6578,505.9173,507.4965,3349100.0],["2025-02-10",508.1127,514.3621,503.9817,513.6014,3143100.0],["2025-02-11",515.171,527.2462,508.6904,514.131,2631900.0],["2025-02-12",519.8412,522.2486,506.0328,507.8527,3859200.0],["2025-02-13",511.223,514.5258,507.5638,511.4926,2835100.0],["2025-02-14",509.3934,513.4378,503.5291,504.1069,3705300.0],["2025-02-18",492.0028,496.8752,478.5794,482.1712,8759300.0],["2025-02-19",482.749,492.8887,479.6869,492.0991,4380300.0],["2025-02-20",486.4659,489.5858,481.6994,483.7986,4144300.0],["2025-02-21",423.2587,452.2913,422.2476,449.1328,19864900.0],["2025-02-24",449.3832,450.6543,440.062,444.4145,6919300.0],["2025-02-25",443.6922,453.312,433.3888,452.9461,9101000.0],["2025-02-26",447.4285,455.5171,441.2175,446.4077,5108400.0],["2025-02-27",448.8921,457.78,447.7847,451.1935,4216800.0],["2025-02-28",449.6913,458.7044,447.2647,457.3563,6146300.0],["2025-03-03",456.7882,459.5807,447.9677,449.7395,5700200.0],["2025-03-04",452.3394,461.4488,449.1714,457.0193,5864100.0],["2025-03-05",453.6105,461.3236,453.5527,458.3385,3637100.0],["2025-03-06",458.3578,470.0286,454.506,469.6434,4964000.0],["2025-03-07",465.8975,481.3912,465.4546,475.1899,5434100.0],["2025-03-10",476.0603,481.4467,461.9703,464.3976,5108900.0],["2025-03-11",466.6025,470.7318,461.4191,470.0258,4101000.0],["2025-03-12",467.2214,471.5345,463.0437,465.2583,3680800.0],["2025-03-13",463.653,468.1111,459.3496,465.6548,2876600.0],["2025-03-14",465.1519,473.3235,462.4828,472.5498,3915900.0],["2025-03-17",471.4474,484.1158,469.9388,482.5782,5152300.0],["2025-03-18",485.6921,489.2992,481.4177,487.2007,3617600.0],["2025-03-19",488.3999,489.6667,483.5839,486.6205,3317600.0],["2025-03-20",488.6029,497.4418,486.9202,494.4536,4965400.0],["2025-03-21",494.8211,501.8999,488.4482,499.8207,10244900.0],["2025-03-24",498.109,501.1745,494.2795,499.4822,3840900.0],["2025-03-25",501.2036,501.8999,494.676,496.5134,3015100.0],["2025-03-26",498.2251,505.7197,495.9525,501.1263,3253800.0],["2025-03-27",499.2792,503.9114,496.0492,498.7279,2822200.0],["2025-03-28",499.8401,503.8146,498.08,499.0374,2379100.0],["2025-03-31",502.0739,510.7194,501.5034,506.4934,5238700.0],["2025-04-01",508.4178,510.7677,503.7856,505.8841,2962500.0],["2025-04-02",505.7198,507.7022,499.7724,505.9615,2378900.0],["2025-04-03",512.5278,530.4279,511.8508,522.6335,6457900.0],["2025-04-04",522.8269,533.5612,507.5475,507.7505,9919000.0],["2025-04-07",496.4843,511.7638,486.9975,507.412,7356700.0],["2025-04-08",562.9886,565.735,529.4222,534.8571,11762300.0],["2025-04-09",541.6844,569.9803,536.1915,559.4395,12691900.0],["2025-04-10",561.1221,582.0491,560.89,574.8156,8646000.0],["2025-04-11",569.5161,586.3814,567.2049,579.7184,6121500.0],["2025-04-14",575.3958,576.005,560.2034,567.7174,4839300.0],["2025-04-15",572.7268,573.3263,562.8339,564.3618,3871300.0],["2025-04-16",566.0348,575.2121,563.7526,565.764,4192100.0],["2025-04-17",466.0706,473.6523,432.3689,439.1479,29120200.0],["2025-04-21",434.9412,438.558,410.8132,411.3161,13029900.0],["2025-04-22",410.6489,417.2828,403.3766,413.1052,10156900.0],["2025-04-23",412.9988,424.3907,409.7882,413.8595,8345700.0],["2025-04-24",413.4823,415.7356,409.6915,410.2717,7629100.0],["2025-04-25",409.6045,409.6045,398.4447,404.8466,9263800.0],["2025-04-28",405.92,410.146,401.8584,406.1617,6614300.0],["2025-04-29",407.3125,407.8541,395.6209,395.7466,9909100.0],["2025-04-30",395.5532,399.6438,387.7878,397.8838,9192800.0],["2025-05-01",397.7678,398.4157,386.6853,387.4783,9316800.0],["2025-05-02",386.782,388.7548,380.1577,386.7433,11392900.0],["2025-05-05",385.9697,396.2011,384.4901,391.4722,8157200.0],["2025-05-06",389.5284,391.3852,380.4575,381.5116,7858600.0],["2025-05-07",382.3239,382.4883,372.9919,378.1753,8517200.0],["2025-05-08",377.1502,378.0399,372.6727,372.8468,7218300.0],["2025-05-09",372.9629,373.8139,366.0678,368.0986,8381100.0],["2025-05-12",368.4467,374.4521,364.4238,366.2708,11004800.0],["2025-05-13",324.6779,330.7317,298.9157,301.1206,59478300.0],["2025-05-14",310.8588,312.2997,296.9912,297.8616,40029600.0],["2025-05-15",265.8425,267.5348,240.6798,265.3106,121849200.0],["2025-05-16",270.0879,284.7871,260.2724,282.2921,71094300.0],["2025-05-19",294.7284,305.8688,287.4562,305.482,62524700.0],["2025-05-20",310.3463,313.9437,302.281,310.9845,41487000.0],["2025-05-21",291.0826,299.7473,290.1832,292.9973,45506900.0],["2025-05-22",284.2069,295.5987,282.8626,286.8953,27159600.0],["2025-05-23",286.344,289.8254,282.031,285.8315,16873600.0],["2025-05-27",289.632,290.0672,279.6037,285.2803,20144600.0],["2025-05-28",284.3132,293.771,283.6169,288.2878,16114200.0],["2025-05-29",287.021,293.3842,285.2803,288.3459,16221100.0],["2025-05-30",288.1524,295.5697,286.0926,291.9626,16309300.0],["2025-06-02",293.1327,303.2191,291.0536,294.68,19074400.0],["2025-06-03",293.1134,295.6471,290.1252,291.2953,12805700.0],["2025-06-04",293.5389,297.5038,290.3089,290.483,11255600.0],["2025-06-05",290.483,292.4558,284.4196,286.0926,13529000.0],["2025-06-06",287.4368,294.3609,287.3594,293.2294,12589000.0],["2025-06-09",294.9895,297.2717,291.218,293.2004,12170300.0],["2025-06-10",293.7903,295.0668,290.6861,293.7807,11384100.0],["2025-06-11",292.7073,301.314,292.2721,300.3276,14711400.0],["2025-06-12",301.1399,308.2961,298.3451,308.006,15957200.0],["2025-06-13",305.4916,306.9616,301.6331,303.1997,13762400.0],["2025-06-16",304.836,305.0989,296.8401,299.6353,14240100.0],["2025-06-17",299.4307,301.8655,297.551,300.8137,11593900.0],["2025-06-18",299.5281,303.6575,298.2425,299.1872,12205600.0],["2025-06-20",301.4272,301.5148,293.7235,294.1326,16177900.0],["2025-06-23",294.0255,294.5806,287.8119,292.8373,12274700.0],["2025-06-24",293.5872,297.8432,291.5225,297.6484,8781400.0],["2025-06-25",296.4408,296.4408,291.9802,294.1423,8722100.0],["2025-06-26",294.678,298.71,293.4314,294.7267,6532700.0],["2025-06-27",295.0481,302.3525,294.3177,301.0474,15304400.0],["2025-06-30",300.9403,304.2321,298.3497,303.8328,10074100.0],["2025-07-01",303.8328,318.0325,302.966,317.6332,17865500.0],["2025-07-02",312.3741,314.0103,298.4373,299.5378,18177200.0],["2025-07-03",301.7583,304.1055,300.1904,300.502,6161100.0],["2025-07-07",299.9663,300.5604,293.3437,295.7882,9031200.0],["2025-07-08",296.2947,300.2585,295.8759,299.6742,9613800.0],["2025-07-09",295.2818,295.6811,290.9576,295.0091,12816700.0],["2025-07-10",295.1552,296.9764,288.8637,291.6978,11355600.0],["2025-07-11",292.1945,296.1876,290.2272,296.1681,9808200.0],["2025-07-14",293.7722,296.1096,291.2011,292.7399,10681400.0],["2025-07-15",291.8926,292.8373,283.439,284.1013,16019000.0],["2025-07-16",284.9193,288.2696,283.1663,284.8609,9714000.0],["2025-07-17",284.7051,285.3576,276.4268,280.5562,14792700.0],["2025-07-18",280.3809,280.5562,273.4856,275.2776,14979700.0],["2025-07-21",277.2157,279.0271,273.8654,274.7809,10319200.0],["2025-07-22",275.2581,279.6212,274.6445,277.6929,14600300.0],["2025-07-23",280.0011,285.007,277.5176,284.8804,13111100.0],["2025-07-24",275.7158,281.6664,270.9631,271.3137,22585200.0],["2025-07-25",273.6706,278.6765,272.6383,273.729,16486600.0],["2025-07-28",276.1054,277.5662,272.3947,274.7614,15779400.0],["2025-07-29",258.7697,265.7916,253.754,254.2605,41706000.0],["2025-07-30",257.8931,259.6754,251.3874,259.1008,22371800.0],["2025-07-31",254.5818,254.5818,241.2879,243.0506,29606900.0],["2025-08-01",244.0733,244.9303,228.4809,231.5682,39989200.0],["2025-08-04",232.0259,235.9313,230.7696,234.6944,17427900.0],["2025-08-05",234.8698,245.4952,233.7887,244.4531,23795900.0],["2025-08-06",244.1025,246.5568,238.9115,239.3693,12946400.0],["2025-08-07",239.9926,242.2618,233.2531,238.2882,11369900.0],["2025-08-08",238.4051,244.531,237.996,244.346,10185700.0],["2025-08-11",247.2482,251.6601,245.5634,245.7874,11779500.0],["2025-08-12",247.3943,256.0232,247.0534,254.7474,12171800.0],["2025-08-13",257.4938,265.0904,256.033,264.7203,19480300.0],["2025-08-14",265.0027,266.7071,260.0358,264.4086,25011100.0],["2025-08-15",293.8404,302.2063,287.023,296.0804,68198500.0],["2025-08-18",305.0112,308.1472,299.4015,300.4435,39600500.0],["2025-08-19",300.8429,302.4011,291.4056,296.3044,22348600.0],["2025-08-20",298.4081,299.1872,287.9872,292.0192,16679000.0],["2025-08-21",294.4053,298.5737,290.0324,295.4377,13359000.0],["2025-08-22",298.1159,302.5764,296.6355,299.4015,14930000.0],["2025-08-25",300.4436,300.8136,294.8338,296.9082,8917100.0],["2025-08-26",296.3726,300.9013,286.5263,292.5938,16303200.0],["2025-08-27",292.7009,297.9893,292.662,295.9538,9982800.0],["2025-08-28",296.3142,296.5284,291.5907,294.4053,11235000.0],["2025-08-29",294.415,301.9142,293.0613,301.7876,12065400.0],["2025-09-02",300.2682,304.7288,299.2846,300.7455,10957100.0],["2025-09-03",300.0735,301.5149,295.7785,299.8495,9654600.0],["2025-09-04",298.1159,303.7744,296.1681,302.2843,7725700.0],["2025-09-05",302.3427,309.6471,300.1611,307.1636,14126700.0],["2025-09-08",311.3709,313.2603,305.6151,311.8969,18438600.0],["2025-09-09",323.8273,342.5362,318.6266,338.8451,46408900.0],["2025-09-10",336.5467,339.4782,332.4952,337.7348,17804300.0],["2025-09-11",339.8969,351.5645,336.8194,344.3867,18943500.0],["2025-09-12",346.6169,352.8597,343.2667,343.3154,14016200.0],["2025-09-15",344.2563,344.6973,335.7003,340.9535,11035900.0],["2025-09-16",340.5712,342.0805,331.5742,333.0051,12695800.0],["2025-09-17",330.9568,336.1609,330.9568,334.7986,8467700.0],["2025-09-18",336.6804,338.0524,327.458,328.144,11255600.0],["2025-09-19",329.7905,334.1616,327.1836,329.9767,13656800.0],["2025-09-22",327.7912,335.6513,325.9683,334.4948,8903700.0],["2025-09-23",334.2008,345.6675,333.1815,340.7574,12504100.0],["2025-09-24",343.2174,347.4317,340.9044,344.7953,9016300.0],["2025-09-25",341.9433,343.2076,336.749,338.6699,8104900.0],["2025-09-26",340.9926,342.992,334.4948,337.2194,6774700.0],["2025-09-29",337.1214,338.6601,334.6419,338.2975,6878900.0],["2025-09-30",336.896,342.3549,335.5043,338.415,7429700.0],["2025-10-01",337.043,341.7473,334.8183,341.3553,8825500.0],["2025-10-02",340.3654,348.0,337.778,346.6672,8564200.0],["2025-10-03",350.1268,360.6624,349.4995,353.018,13494800.0],["2025-10-06",353.8314,355.2917,349.9896,351.6165,7181700.0],["2025-10-07",352.2437,357.4479,350.9206,356.409,7236200.0],["2025-10-08",359.6138,367.1603,358.5063,362.5442,9438300.0],["2025-10-09",365.0923,368.7186,358.7807,360.3586,8759800.0],["2025-10-10",362.0345,362.0345,345.4813,347.4316,13141900.0],["2025-10-13",347.6668,351.9987,346.2752,351.5087,5659400.0],["2025-10-14",347.8727,355.1055,346.3536,352.7534,5974800.0],["2025-10-15",352.2241,356.9578,348.7547,353.949,6579600.0],["2025-10-16",354.6253,354.7821,347.3336,349.5584,5872100.0],["2025-10-17",344.0014,351.2441,343.8348,349.4898,8608400.0],["2025-10-20",351.3911,358.2809,350.3817,357.2127,5996500.0],["2025-10-21",357.8595,363.6516,354.292,358.0849,6885300.0],["2025-10-22",356.703,356.7422,350.8618,354.2822,7833000.0],["2025-10-23",348.4901,355.0565,346.5888,353.263,5756700.0],["2025-10-24",354.1647,358.1339,352.8514,355.2721,5462100.0],["2025-10-27",356.2522,358.9179,354.194,358.6827,7766400.0],["2025-10-28",373.0897,373.4033,351.4793,360.5057,18858700.0],["2025-10-29",357.0167,358.8494,346.824,348.1765,11874900.0],["2025-10-30",340.5908,347.4709,336.749,337.8761,11441900.0],["2025-10-31",337.5232,339.3755,330.3982,334.7496,8390800.0],["2025-11-03",332.3681,333.9068,320.0879,327.1346,11181400.0],["2025-11-04",321.0974,329.7905,320.676,324.2336,9646600.0],["2025-11-05",319.7939,323.6259,317.7554,321.2052,9697100.0],["2025-11-06",322.3617,325.7429,315.0406,315.1484,7922100.0],["2025-11-07",313.2863,318.0788,307.896,317.7456,9402900.0],["2025-11-10",313.6097,317.7848,310.846,315.168,9283800.0],["2025-11-11",316.8537,321.3228,313.502,320.921,7157800.0],["2025-11-12",321.901,336.3275,320.5583,332.2995,10403300.0],["2025-11-13",331.6036,332.2701,324.6844,325.8899,7788700.0],["2025-11-14",320.431,321.6658,314.0998,315.4424,8676500.0],["2025-11-17",314.2076,321.3424,313.0609,314.1292,6485400.0],["2025-11-18",310.6892,311.1694,302.6135,307.3275,9182100.0],["2025-11-19",307.6706,308.7192,298.458,302.9271,8181100.0],["2025-11-20",304.6128,308.4742,303.8189,305.3282,7337600.0],["2025-11-21",305.6908,317.3829,305.2302,313.5901,8406300.0],["2025-11-24",318.0592,319.3529,311.287,312.6884,10773800.0],["2025-11-25",314.7172,321.46,314.5016,319.7743,6149100.0],["2025-11-26",320.0781,328.5067,319.3921,323.1359,5504200.0],["2025-11-28",325.0569,325.4391,322.3323,323.1947,2464500.0],["2025-12-01",320.6368,323.4789,316.5891,316.7655,6154600.0],["2025-12-02",316.9223,322.1461,316.3637,318.069,7978100.0],["2025-12-03",319.4999,334.6026,318.5296,332.9365,9770000.0],["2025-12-04",332.6327,334.4556,322.1657,326.8405,8061600.0],["2025-12-05",328.3205,329.0163,321.9599,324.312,5906000.0],["2025-12-08",324.312,324.7067,318.5204,319.2998,4782800.0],["2025-12-09",318.846,322.0032,318.175,319.2801,4628400.0],["2025-12-10",318.4414,324.3416,315.3335,323.9864,5910500.0],["2025-12-11",325.9597,334.7212,324.3712,332.2348,7513200.0],["2025-12-12",332.9945,340.3747,332.8663,337.2766,7979000.0],["2025-12-15",336.4379,340.3549,332.5012,336.5465,6447200.0],["2025-12-16",335.8756,336.438,326.6109,329.7386,6334000.0],["2025-12-17",329.1565,331.041,326.0683,327.2029,4685600.0],["2025-12-18",324.5389,325.7722,320.2371,323.7595,6354900.0],["2025-12-19",323.6805,330.1332,321.7171,323.0491,10553000.0],["2025-12-22",318.5894,325.3973,317.3561,320.8193,7872400.0],["2025-12-23",319.6747,323.424,319.438,320.4641,4463300.0],["2025-12-24",320.8588,324.5982,319.803,323.207,2842700.0],["2025-12-26",322.832,327.4594,321.9046,327.4002,4359300.0],["2025-12-29",326.4728,329.7879,323.8976,324.5488,4346800.0],["2025-12-30",325.3282,331.6625,325.1112,327.7258,4432500.0],["2025-12-31",327.8837,328.8802,325.4763,325.7032,4285200.0],["2026-01-02",326.4826,335.7177,323.128,331.9092,6863600.0],["2026-01-05",330.9719,342.3085,329.3933,337.4542,7956600.0],["2026-01-06",343.6997,347.9028,340.5128,344.3114,9441900.0],["2026-01-07",344.3213,345.4362,333.5273,337.1385,7461400.0],["2026-01-08",336.4577,343.2557,336.2505,342.2197,5059300.0],["2026-01-09",342.6144,344.4002,337.9081,339.388,4129100.0],["2026-01-12",336.8622,338.0758,329.4821,335.9644,7146400.0],["2026-01-13",336.9411,337.2766,328.4066,329.4722,5605900.0],["2026-01-14",330.893,335.5697,329.6399,330.4884,5740900.0],["2026-01-15",330.7252,334.9185,323.6805,334.435,6943500.0],["2026-01-16",330.3898,331.7119,326.0189,326.601,8039100.0],["2026-01-20",323.0294,335.3526,322.1414,333.9121,7596500.0],["2026-01-21",334.8988,343.4333,334.1686,343.1077,8933300.0],["2026-01-22",342.5453,350.2116,342.1408,349.738,7491400.0],["2026-01-23",349.5505,353.0926,348.2778,351.5041,9082200.0],["2026-01-26",349.2249,350.0537,342.6341,346.9458,10399500.0],["2026-01-27",290.0456,295.5018,276.6568,278.9261,65836900.0],["2026-01-28",279.9325,291.0027,279.9325,290.095,23396900.0],["2026-01-29",290.4008,291.6539,285.3591,288.3881,13456400.0],["2026-01-30",288.2006,289.0393,280.8994,283.0996,12022200.0],["2026-02-02",282.2018,286.5233,278.5117,281.7775,8664200.0],["2026-02-03",280.8994,284.2441,274.8808,280.3863,10809100.0],["2026-02-04",278.2453,280.7021,270.3915,272.2366,12944100.0],["2026-02-05",270.6284,273.1937,262.7352,264.965,13035300.0],["2026-02-06",263.4949,274.1014,262.8536,272.9568,9572800.0],["2026-02-09",270.4902,276.4397,269.6713,272.0195,10371600.0],["2026-02-10",273.8152,275.759,269.0103,269.5727,7284700.0],["2026-02-11",268.8031,275.9563,266.1983,275.1867,6333100.0],["2026-02-12",274.4467,282.4879,272.1281,280.5738,12336900.0],["2026-02-13",281.817,289.5424,280.7119,289.276,10281900.0],["2026-02-17",290.0752,290.3022,284.4908,285.2308,6091700.0],["2026-02-18",286.1287,286.2569,282.4682,284.3527,6632000.0],["2026-02-19",287.0068,287.0068,283.0602,286.0596,4931800.0],["2026-02-20",285.0433,286.9179,281.738,286.1286,6974100.0],["2026-02-23",284.698,287.875,277.9099,278.5709,7247500.0],["2026-02-24",278.4328,278.6301,268.1716,270.2929,9684500.0],["2026-02-25",273.5883,280.9388,273.1739,280.4061,11380600.0],["2026-02-26",283.149,291.3184,281.4223,282.8332,10210000.0],["2026-02-27",280.8994,290.2035,280.0607,289.3549,9723300.0],["2026-03-02",284.3132,291.3678,283.662,290.9928,8141400.0],["2026-03-03",285.1321,289.8187,280.5639,285.3492,7051100.0],["2026-03-04",285.1519,290.4107,283.8396,288.0625,7796000.0],["2026-03-05",286.178,287.5001,282.9121,284.915,5397900.0],["2026-03-06",283.5041,287.4409,279.2714,282.6556,6816900.0],["2026-03-09",280.3985,283.5804,277.0775,283.5505,10348800.0],["2026-03-10",285.748,285.9468,277.3161,280.7366,6075600.0],["2026-03-11",280.7764,284.5946,279.0065,283.6301,6878800.0],["2026-03-12",283.1627,285.9269,274.721,275.4766,10512300.0],["2026-03-13",276.4809,281.2735,276.2323,280.488,4737600.0],["2026-03-16",282.3673,285.7678,279.444,283.8687,4854000.0],["2026-03-17",286.1656,287.3488,283.2224,285.9369,5752000.0],["2026-03-18",283.5804,286.7622,281.4624,282.7153,4544100.0],["2026-03-19",282.3872,285.917,278.4795,278.8474,5542100.0],["2026-03-20",277.4056,281.4923,273.4383,274.0249,38893000.0],["2026-03-23",277.5548,279.1556,267.5618,268.0093,10424200.0],["2026-03-24",267.3431,271.8275,266.0703,270.7337,5911700.0],["2026-03-25",273.4383,274.5121,265.5931,269.0135,8121200.0],["2026-03-26",268.4567,273.0803,265.6627,266.5277,6218800.0],["2026-03-27",265.9809,266.1499,254.5163,257.549,10735300.0],["2026-03-30",258.7024,260.8402,255.2124,260.3033,7774700.0],["2026-03-31",261.5064,270.336,261.1186,269.0533,9170800.0],["2026-04-01",272.6527,273.7366,269.2224,272.4241,5473400.0],["2026-04-02",270.7437,277.4553,269.988,275.6855,6407000.0],["2026-04-06",276.3019,281.6911,275.6755,279.7621,7097000.0],["2026-04-07",307.0961,310.6557,299.0421,305.9824,22099800.0],["2026-04-08",310.2281,311.1926,303.0988,304.2423,9645000.0],["2026-04-09",304.0832,306.1415,302.4128,305.1671,5742000.0],["2026-04-10",306.2012,308.6074,302.4724,302.6017,5212900.0],["2026-04-13",301.5278,311.5407,301.1997,311.2225,7972200.0],["2026-04-14",310.7352,317.8049,310.7352,312.4057,5864500.0],["2026-04-15",314.2054,315.9554,309.383,312.2665,5041200.0],["2026-04-16",313.2111,316.8006,311.3318,314.6031,5205600.0],["2026-04-17",318.2324,323.4228,315.339,322.7864,9414700.0],["2026-04-20",322.3489,323.5521,318.302,321.643,9050600.0],["2026-04-21",351.0053,355.6487,343.2694,344.045,26097300.0],["2026-04-22",348.8874,356.5237,347.1175,351.5124,11807300.0],["2026-04-23",352.6658,354.8235,348.5095,352.5464,7255800.0],["2026-04-24",354.4655,356.2453,349.3945,352.9044,8554600.0],["2026-04-27",351.9002,354.4655,346.9683,352.6757,7256100.0],["2026-04-28",354.8135,367.5309,353.6999,364.6871,10604100.0],["2026-04-29",363.9215,368.734,362.9371,368.6346,9046600.0],["2026-04-30",366.4172,369.8774,360.9385,368.376,6879900.0],["2026-05-01",369.8476,370.7823,364.9357,366.6857,4945400.0],["2026-05-04",366.457,368.724,362.5791,368.6445,4916900.0],["2026-05-05",368.376,369.6885,359.7553,361.8036,6489000.0],["2026-05-06",361.038,366.457,356.2155,365.1942,6695500.0],["2026-05-07",364.5579,367.7098,362.6487,367.6402,5235400.0],["2026-05-08",369.8775,377.8221,369.8775,377.8221,6455100.0],["2026-05-11",378.2894,382.6247,373.9343,382.2568,6949600.0],["2026-05-12",380.6758,395.1631,379.8406,394.1389,9236300.0],["2026-05-13",394.2483,401.8548,390.7681,398.8818,8454100.0],["2026-05-14",398.7227,399.6176,393.7511,396.8235,5342500.0],["2026-05-15",392.0608,395.3719,388.0338,391.6133,9811200.0],["2026-05-18",387.7852,389.9131,381.3221,388.9088,8400700.0],["2026-05-19",387.7852,392.7468,385.3093,387.0295,5016800.0],["2026-05-20",387.3377,391.146,378.538,381.1232,7783900.0],["2026-05-21",378.9556,383.9173,378.3789,380.3079,4732500.0],["2026-05-22",379.7511,388.3221,378.8463,386.2639,5598600.0],["2026-05-26",383.8079,384.3249,374.2724,374.7198,6498100.0],["2026-05-27",376.2809,382.3463,374.9485,381.8292,4544000.0],["2026-05-28",382.7738,387.0494,378.7965,380.3576,4330800.0],["2026-05-29",381.6005,382.9329,373.3178,378.1502,10257900.0],["2026-06-01",373.9741,381.173,373.7852,377.7028,6623700.0],["2026-06-02",375.8335,377.9215,372.592,375.7738,3874400.0],["2026-06-03",377.842,385.2596,374.6701,374.859,6808400.0],["2026-06-04",387.7852,399.1006,387.6062,394.2184,12666100.0],["2026-06-05",397.271,401.7455,394.9443,397.2014,10897300.0],["2026-06-08",394.8747,406.3889,392.7468,404.2611,6963200.0],["2026-06-09",407.6617,410.6546,405.1261,410.6546,8590400.0],["2026-06-10",411.1517,413.6177,402.2525,405.146,6512900.0],["2026-06-11",406.3889,407.6517,400.8207,403.2469,4938100.0],["2026-06-12",406.6873,407.5623,402.5111,406.2,7269600.0],["2026-06-15",406.7,414.16,399.65,411.04,6777900.0],["2026-06-16",410.68,411.75,406.54,407.65,4815100.0],["2026-06-17",409.12,411.16,398.59,399.53,5838800.0],["2026-06-18",402.77,406.2,399.15,400.96,11896900.0],["2026-06-22",402.14,409.46,402.14,406.68,5818600.0],["2026-06-23",409.52,409.9,402.84,409.25,6675900.0],["2026-06-24",410.54,413.43,400.0,405.8,6858800.0],["2026-06-25",406.65,417.58,406.65,415.53,6014400.0],["2026-06-26",416.16,427.93,416.16,427.89,10588200.0],["2026-06-29",426.53,426.7,415.81,419.82,5167400.0],["2026-06-30",422.72,422.74,413.25,415.63,5779800.0],["2026-07-01",417.11,428.02,413.73,426.54,4985900.0],["2026-07-02",428.13,430.2,420.54,425.36,3928800.0],["2026-07-06",423.49,424.435,415.05,417.99,6379041.2281],["2026-07-07",423.95,428.6,422.13,428.19,5798112.316446],["2026-07-08",427.145,430.77,423.83,425.6,3858545.041592],["2026-07-09",427.11,434.2999,423.516,431.68,5566701.393373],["2026-07-10",431.67,432.855,423.65,424.62,3798624.531559],["2026-07-13",426.465,431.55,425.525,429.09,3860955.55965],["2026-07-14",431,432.15,421.785,425.19,5151107.918037],["2026-07-15",419.49,424.11,414.37,418.52,6753175.756208],["2026-07-16",449.39,461.62,420.37,423.38,13269902.489728],["2026-07-17",426.72,437.47,425.1,426.09,10534334.575339],["2026-07-20",427.25,431.015,417.38,421.55,4816898.487432],["2026-07-21",422.48,437,420.5,436.35,6829808.794897],["2026-07-22",434.95,436.32,429.7,431.31,4230726.515652],["2026-07-23",428.265,430.485,420.4001,423.56,4864212.420265],["2026-07-24",425.24,429,418.92,420.74,3749088.705593],["2026-07-27",422.51,422.88,412.54,417.64,4615384.371407],["2026-07-28",419.93,430.46,415.11,428.79,6383448.747987],["2026-07-29",428.26,431.68,420.35,420.57,5255061.784949],["2026-07-30",415.19,427.34,411.29,421.47,3649822.639088],["2026-07-31",422,422.81,414.06,414.4,3915392.831043],["2026-08-03",417.43,419.34,413.315,415.36,3207834.071217],["2026-08-04",415.555,416,406.67,407.55,5259423.659549],["2026-08-05",403.19,416.36,397.8,412.75,5396219.984721],["2026-08-06",415.27,416.97,402.4,403.97,4709756.92168],["2026-08-07",401.585,410.64,400.66,407.08,4094334.96066],["2026-08-10",408.6,413.07,408.6,412.26,925429.990108],["2026-08-11",409,410.9047,401.32,402.19,3396187.751791],["2026-08-12",400.98,407.2,400.5,405.59,3315941.723394],["2026-08-13",405.59,407.32,398.59,399.06,4164411.127862],["2026-08-14",398,403.18,396.56,401.73,3507622.158448],["2026-08-17",398.57,398.9,391.425,395.62,5295357.863694],["2026-08-18",397.43,398.79,393.51,393.93,3603407.012908],["2026-08-19",394.57,396.8,386.33,388.61,5264760.308691],["2026-08-20",388.25,392.7095,383.83,384.85,4495454.493157],["2026-08-21",386,393.655,386,390.11,4965563.863255],["2026-08-24",391.04,399.58,390.855,398.76,4683932.627906],["2026-08-25",397.8,399.03,395.62,396.59,2654972.252922],["2026-08-26",396.33,406.25,396.01,401.01,3557174.914354],["2026-08-27",396.87,399.88,393.77,395.05,3668202.082197],["2026-08-28",396.42,396.74,392.66,392.95,2455776.579303],["2026-08-31",393.52,394.49,387.71,389.41,5749552.722384],["2026-09-01",392.08,399.6,391.78,396.3,3716262.97893],["2026-09-02",399.27,401.14,396.51,399.66,3265469.803566],["2026-09-03",400.02,405.16,395.3005,400.94,5526143.918806],["2026-09-04",397.05,402.225,395.2,397.14,5565406.535235],["2026-09-08",392.4,403.885,390.44,400.84,7049498.875677],["2026-09-09",405.17,406.53,378.0801,393.06,7735389.026131],["2026-09-10",396,399.265,387.6,388.28,4340037.622754],["2026-09-11",390.42,391.73,375.9,379.09,7495631.292522],["2026-09-14",381.44,386.46,379.2814,383.55,4909858.575062]]}