{"t":"AEO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-14",0.4278,0.4725,0.4278,0.4597,48772125.0],["1994-04-15",0.4725,0.4789,0.4406,0.4533,8448300.0],["1994-04-18",0.4406,0.4533,0.4278,0.4342,7567425.0],["1994-04-19",0.4278,0.4406,0.415,0.415,6156000.0],["1994-04-20",0.415,0.4278,0.415,0.415,1978425.0],["1994-04-21",0.415,0.4278,0.4087,0.4278,2014875.0],["1994-04-22",0.415,0.4278,0.4087,0.4087,846450.0],["1994-04-25",0.4087,0.4278,0.4087,0.4214,2336850.0],["1994-04-26",0.4278,0.4278,0.4214,0.4246,2063475.0],["1994-04-28",0.4214,0.4278,0.415,0.415,1010475.0],["1994-04-29",0.4087,0.415,0.3959,0.3991,1427625.0],["1994-05-02",0.3959,0.4087,0.3959,0.4087,2276100.0],["1994-05-03",0.4087,0.4087,0.3959,0.3959,860625.0],["1994-05-04",0.3959,0.4087,0.3703,0.3703,1326375.0],["1994-05-05",0.3831,0.3831,0.3703,0.3703,7036875.0],["1994-05-06",0.3735,0.3895,0.3735,0.3895,1431675.0],["1994-05-09",0.3831,0.3959,0.3831,0.3863,684450.0],["1994-05-10",0.3895,0.4023,0.3831,0.3895,1356750.0],["1994-05-11",0.3767,0.3895,0.3767,0.3831,1613925.0],["1994-05-12",0.3831,0.3831,0.3384,0.3384,1954125.0],["1994-05-13",0.3448,0.3576,0.3384,0.3448,2926125.0],["1994-05-16",0.3512,0.3512,0.3384,0.3384,538650.0],["1994-05-17",0.3384,0.348,0.3193,0.3256,1490400.0],["1994-05-18",0.332,0.3448,0.3193,0.3448,1462050.0],["1994-05-19",0.3448,0.3448,0.332,0.332,3598425.0],["1994-05-20",0.3448,0.3576,0.3384,0.3576,3412125.0],["1994-05-23",0.3448,0.3576,0.3448,0.3512,1008450.0],["1994-05-24",0.3576,0.3703,0.3448,0.3703,692550.0],["1994-05-25",0.3576,0.3767,0.3576,0.3671,297675.0],["1994-05-26",0.3576,0.3767,0.3576,0.3735,714825.0],["1994-05-27",0.3831,0.3831,0.3703,0.3831,56700.0],["1994-05-31",0.3831,0.3959,0.3703,0.3959,1109700.0],["1994-06-01",0.4023,0.4023,0.3895,0.3991,1427625.0],["1994-06-02",0.3959,0.3959,0.3703,0.3703,1624050.0],["1994-06-03",0.3831,0.3895,0.3767,0.3831,2670975.0],["1994-06-06",0.3895,0.3895,0.364,0.3703,2041200.0],["1994-06-07",0.364,0.3831,0.364,0.3831,459675.0],["1994-06-08",0.3831,0.3831,0.3703,0.3703,226800.0],["1994-06-09",0.3703,0.3703,0.3703,0.3703,40500.0],["1994-06-10",0.3703,0.3767,0.3703,0.3703,878850.0],["1994-06-13",0.3703,0.3767,0.3496,0.3512,488025.0],["1994-06-14",0.364,0.364,0.3512,0.364,273375.0],["1994-06-15",0.3512,0.3767,0.3512,0.3735,880875.0],["1994-06-16",0.3703,0.3831,0.3703,0.3831,72900.0],["1994-06-17",0.3831,0.3895,0.3767,0.3895,1449900.0],["1994-06-20",0.3959,0.3959,0.3831,0.3863,1306125.0],["1994-06-21",0.3895,0.3895,0.3767,0.3799,1605825.0],["1994-06-22",0.3831,0.3831,0.3703,0.3831,810000.0],["1994-06-23",0.3831,0.3895,0.3703,0.3895,1083375.0],["1994-06-24",0.3767,0.3895,0.3767,0.3767,245025.0],["1994-06-27",0.3831,0.3831,0.3767,0.3799,1814400.0],["1994-06-28",0.3895,0.3895,0.3512,0.3512,3327075.0],["1994-06-29",0.364,0.364,0.3512,0.364,374625.0],["1994-06-30",0.3512,0.3927,0.3512,0.3895,3132675.0],["1994-07-01",0.3831,0.3895,0.3767,0.3895,901125.0],["1994-07-05",0.3831,0.3895,0.3767,0.3767,3199500.0],["1994-07-06",0.3895,0.3895,0.3767,0.3831,76950.0],["1994-07-07",0.3895,0.3895,0.3767,0.3831,249075.0],["1994-07-08",0.3767,0.3895,0.3767,0.3831,564975.0],["1994-07-11",0.3895,0.3895,0.3767,0.3767,633825.0],["1994-07-12",0.3799,0.3799,0.3767,0.3767,64800.0],["1994-07-13",0.3767,0.3895,0.3767,0.3831,1500525.0],["1994-07-14",0.3831,0.3959,0.3831,0.3863,550800.0],["1994-07-15",0.3959,0.3959,0.3831,0.3959,313875.0],["1994-07-18",0.3959,0.3959,0.3831,0.3831,70875.0],["1994-07-19",0.3959,0.4023,0.3831,0.3991,747225.0],["1994-07-20",0.4087,0.4087,0.3895,0.3959,386775.0],["1994-07-21",0.4087,0.415,0.3959,0.415,453600.0],["1994-07-22",0.415,0.415,0.4023,0.415,755325.0],["1994-07-25",0.415,0.4278,0.4087,0.4214,765450.0],["1994-07-26",0.4214,0.4406,0.4214,0.4406,1344600.0],["1994-07-27",0.4342,0.4533,0.4342,0.4406,639900.0],["1994-07-28",0.4406,0.4533,0.4406,0.4533,528525.0],["1994-07-29",0.4533,0.4533,0.4406,0.4406,1273725.0],["1994-08-01",0.4406,0.4533,0.4406,0.4406,301725.0],["1994-08-02",0.4406,0.4533,0.4406,0.4438,791775.0],["1994-08-03",0.4406,0.4533,0.4406,0.4533,380700.0],["1994-08-04",0.447,0.4597,0.447,0.4502,1087425.0],["1994-08-05",0.447,0.447,0.4406,0.4438,479925.0],["1994-08-08",0.4342,0.4342,0.4278,0.431,587250.0],["1994-08-09",0.4342,0.4342,0.4214,0.4278,198450.0],["1994-08-10",0.4342,0.447,0.4214,0.447,1605825.0],["1994-08-11",0.4533,0.4853,0.4533,0.4789,2114100.0],["1994-08-12",0.4917,0.5044,0.4853,0.4917,1723275.0],["1994-08-15",0.5108,0.5619,0.4917,0.5236,5064525.0],["1994-08-16",0.5108,0.5427,0.5044,0.53,1640250.0],["1994-08-17",0.53,0.5427,0.53,0.53,1271700.0],["1994-08-18",0.5427,0.5683,0.53,0.5491,3537675.0],["1994-08-19",0.5491,0.5683,0.5491,0.5491,1180575.0],["1994-08-22",0.5491,0.5555,0.5236,0.5284,1314225.0],["1994-08-23",0.5268,0.5874,0.5172,0.5619,2500875.0],["1994-08-24",0.5747,0.6002,0.5555,0.5906,7840800.0],["1994-08-25",0.5874,0.6002,0.5874,0.5938,2357100.0],["1994-08-26",0.5874,0.6066,0.5667,0.6002,1786050.0],["1994-08-29",0.6066,0.6449,0.5938,0.6257,1516725.0],["1994-08-30",0.6385,0.6449,0.6257,0.6385,2662875.0],["1994-08-31",0.6449,0.6641,0.6385,0.6449,2089800.0],["1994-09-01",0.6513,0.6768,0.6513,0.6704,4651425.0],["1994-09-02",0.6768,0.6768,0.6641,0.6641,384750.0],["1994-09-06",0.6641,0.6768,0.6641,0.6672,980100.0],["1994-09-07",0.6641,0.6768,0.6641,0.6736,579150.0],["1994-09-08",0.6768,0.6768,0.6641,0.6768,99225.0],["1994-09-09",0.6768,0.6896,0.6641,0.6896,4062150.0],["1994-09-12",0.6896,0.7151,0.6832,0.7024,955800.0],["1994-09-13",0.7151,0.7279,0.7151,0.7215,668250.0],["1994-09-14",0.7151,0.7471,0.7151,0.7375,1494450.0],["1994-09-15",0.7343,0.7407,0.7343,0.7407,425250.0],["1994-09-16",0.7471,0.7535,0.7343,0.7439,1285875.0],["1994-09-19",0.7407,0.7407,0.7215,0.7215,1067175.0],["1994-09-20",0.7215,0.7343,0.7024,0.7024,3628800.0],["1994-09-21",0.696,0.7088,0.6896,0.6896,1150200.0],["1994-09-22",0.6896,0.7024,0.6896,0.7024,1832625.0],["1994-09-23",0.6896,0.7024,0.6896,0.7024,105300.0],["1994-09-26",0.6896,0.7024,0.6896,0.6896,330075.0],["1994-09-27",0.7088,0.7279,0.7088,0.7215,779625.0],["1994-09-28",0.7279,0.7279,0.7119,0.7215,3598425.0],["1994-09-29",0.7215,0.7215,0.6768,0.696,720900.0],["1994-09-30",0.7151,0.7151,0.696,0.7088,115425.0],["1994-10-03",0.7088,0.7311,0.7088,0.7215,1237275.0],["1994-10-04",0.7279,0.7279,0.7088,0.7119,2537325.0],["1994-10-05",0.7088,0.7151,0.7024,0.7024,925425.0],["1994-10-06",0.6992,0.7088,0.6896,0.7024,1601775.0],["1994-10-07",0.7088,0.7279,0.696,0.7279,573075.0],["1994-10-10",0.7279,0.7343,0.7151,0.7279,162000.0],["1994-10-11",0.7215,0.7215,0.7088,0.7215,595350.0],["1994-10-12",0.7183,0.7279,0.6928,0.7088,913275.0],["1994-10-13",0.7343,0.7407,0.7088,0.7215,1889325.0],["1994-10-14",0.7215,0.7215,0.7088,0.7215,461700.0],["1994-10-17",0.7215,0.7598,0.7151,0.7598,923400.0],["1994-10-18",0.7598,0.7598,0.7471,0.7471,443475.0],["1994-10-19",0.7471,0.7598,0.6449,0.6577,4313250.0],["1994-10-20",0.6641,0.7151,0.6641,0.7088,1652400.0],["1994-10-21",0.7215,0.7279,0.7088,0.7215,113400.0],["1994-10-24",0.7215,0.7215,0.6832,0.688,735075.0],["1994-10-25",0.6832,0.7024,0.6704,0.6864,1707075.0],["1994-10-26",0.6832,0.6896,0.6832,0.6864,1425600.0],["1994-10-27",0.6768,0.6896,0.6257,0.6768,4906575.0],["1994-10-28",0.6768,0.6992,0.6768,0.6992,635850.0],["1994-10-31",0.6896,0.7375,0.6896,0.7375,1069200.0],["1994-11-01",0.7088,0.7103,0.6321,0.6577,6320025.0],["1994-11-02",0.6449,0.6449,0.6066,0.6066,1628100.0],["1994-11-03",0.6194,0.6194,0.5938,0.613,9084150.0],["1994-11-04",0.6194,0.6513,0.6162,0.6449,1263600.0],["1994-11-07",0.6385,0.6449,0.6385,0.6385,475875.0],["1994-11-08",0.6385,0.6449,0.6385,0.6385,305775.0],["1994-11-09",0.6513,0.6513,0.6194,0.6194,475875.0],["1994-11-10",0.6002,0.613,0.5683,0.5683,664200.0],["1994-11-11",0.5683,0.5938,0.5427,0.5874,1196775.0],["1994-11-14",0.5906,0.6194,0.5874,0.6002,1609875.0],["1994-11-15",0.6194,0.6385,0.613,0.6385,1038825.0],["1994-11-16",0.6385,0.6513,0.6321,0.6321,840375.0],["1994-11-17",0.6385,0.6385,0.613,0.6226,496125.0],["1994-11-18",0.6066,0.6257,0.6066,0.6257,816075.0],["1994-11-21",0.6513,0.6577,0.6257,0.6385,1846800.0],["1994-11-22",0.6321,0.6385,0.613,0.613,704700.0],["1994-11-23",0.6002,0.613,0.5842,0.613,1087425.0],["1994-11-25",0.6257,0.6257,0.613,0.613,155925.0],["1994-11-28",0.6257,0.6257,0.4533,0.4789,18842625.0],["1994-11-29",0.5044,0.5108,0.4661,0.4677,9894150.0],["1994-11-30",0.4853,0.4853,0.4789,0.4821,6413175.0],["1994-12-01",0.4789,0.4853,0.4789,0.4853,2656800.0],["1994-12-02",0.4853,0.498,0.4789,0.4853,1245375.0],["1994-12-05",0.4853,0.498,0.4789,0.4821,4009500.0],["1994-12-06",0.498,0.498,0.4406,0.4406,6050700.0],["1994-12-07",0.4533,0.4533,0.415,0.415,3100275.0],["1994-12-08",0.4214,0.4342,0.415,0.4342,1057050.0],["1994-12-09",0.4342,0.4342,0.415,0.4342,1539000.0],["1994-12-12",0.415,0.4278,0.4087,0.4214,1504575.0],["1994-12-13",0.4087,0.4214,0.4087,0.4118,1393200.0],["1994-12-14",0.4087,0.415,0.3767,0.3895,1644300.0],["1994-12-15",0.3895,0.4023,0.3767,0.4023,3270375.0],["1994-12-16",0.3959,0.4087,0.3959,0.4087,2877525.0],["1994-12-19",0.4087,0.4087,0.3767,0.3767,1249425.0],["1994-12-20",0.3831,0.3831,0.364,0.3703,1249425.0],["1994-12-21",0.364,0.3767,0.364,0.3703,820125.0],["1994-12-22",0.3735,0.3767,0.3544,0.364,2519100.0],["1994-12-23",0.3512,0.3767,0.3512,0.3735,1425600.0],["1994-12-27",0.3831,0.3831,0.364,0.3671,613575.0],["1994-12-28",0.364,0.3703,0.332,0.332,1751625.0],["1994-12-29",0.332,0.3448,0.332,0.3384,1439775.0],["1994-12-30",0.3384,0.3448,0.332,0.3384,3067875.0],["1995-01-03",0.3352,0.3512,0.3352,0.3448,1215000.0],["1995-01-04",0.3512,0.3576,0.348,0.3576,3163050.0],["1995-01-05",0.364,0.364,0.348,0.3512,1071225.0],["1995-01-06",0.3448,0.3576,0.332,0.3384,3452625.0],["1995-01-09",0.3384,0.3384,0.3256,0.3256,2280150.0],["1995-01-10",0.3352,0.3767,0.3193,0.3767,4290975.0],["1995-01-11",0.3831,0.4023,0.3703,0.3767,1933875.0],["1995-01-12",0.3767,0.4023,0.3703,0.3927,704700.0],["1995-01-13",0.4023,0.4023,0.3831,0.3895,1613925.0],["1995-01-16",0.3895,0.3895,0.3767,0.3783,1950075.0],["1995-01-17",0.3767,0.3831,0.364,0.3703,1755675.0],["1995-01-18",0.3767,0.3767,0.3671,0.3671,238950.0],["1995-01-19",0.3671,0.3735,0.3671,0.3671,575100.0],["1995-01-20",0.3671,0.3735,0.3576,0.3608,421200.0],["1995-01-23",0.3576,0.3767,0.3512,0.3767,1107675.0],["1995-01-24",0.3767,0.3831,0.3703,0.3703,1575450.0],["1995-01-25",0.3703,0.3767,0.364,0.3703,435375.0],["1995-01-26",0.364,0.3767,0.364,0.3703,107325.0],["1995-01-27",0.364,0.3767,0.364,0.3767,216675.0],["1995-01-30",0.3767,0.3767,0.364,0.3671,674325.0],["1995-01-31",0.3703,0.3767,0.3671,0.3767,1018575.0],["1995-02-01",0.3767,0.4438,0.3703,0.4406,4207950.0],["1995-02-02",0.4406,0.4533,0.4087,0.4278,3053700.0],["1995-02-03",0.4278,0.4342,0.415,0.415,388800.0],["1995-02-06",0.415,0.4278,0.415,0.4278,111375.0],["1995-02-07",0.415,0.4342,0.415,0.4214,243000.0],["1995-02-08",0.4214,0.4342,0.4182,0.4246,275400.0],["1995-02-09",0.4278,0.4278,0.4214,0.4246,303750.0],["1995-02-10",0.4246,0.4246,0.4214,0.4214,326025.0],["1995-02-13",0.4055,0.4087,0.3895,0.4023,1397250.0],["1995-02-14",0.4023,0.4023,0.3831,0.3831,159975.0],["1995-02-15",0.3735,0.4023,0.364,0.4023,3187350.0],["1995-02-16",0.4023,0.415,0.3959,0.3959,749250.0],["1995-02-17",0.4055,0.4055,0.3959,0.4023,234900.0],["1995-02-21",0.4023,0.4087,0.3959,0.3991,471825.0],["1995-02-22",0.4087,0.4087,0.3959,0.4087,522450.0],["1995-02-23",0.4087,0.4278,0.4055,0.4214,1077300.0],["1995-02-24",0.4278,0.4278,0.4023,0.4087,996300.0],["1995-02-27",0.4087,0.4214,0.4087,0.4214,6364575.0],["1995-02-28",0.4342,0.4406,0.415,0.415,941625.0],["1995-03-01",0.4087,0.4087,0.3576,0.3735,5129325.0],["1995-03-02",0.3767,0.3831,0.348,0.3544,4408425.0],["1995-03-03",0.3576,0.3703,0.3576,0.3671,1524825.0],["1995-03-06",0.3608,0.3608,0.348,0.348,872775.0],["1995-03-07",0.348,0.3544,0.3256,0.332,2043225.0],["1995-03-08",0.332,0.3448,0.3256,0.3416,3359475.0],["1995-03-09",0.3416,0.3448,0.3384,0.3448,2541375.0],["1995-03-10",0.3384,0.364,0.3384,0.3576,1609875.0],["1995-03-13",0.3608,0.3767,0.3544,0.3671,2106000.0],["1995-03-14",0.3608,0.3703,0.3512,0.3608,1050975.0],["1995-03-15",0.3703,0.3703,0.3544,0.3544,1941975.0],["1995-03-16",0.3544,0.3608,0.3544,0.3576,200475.0],["1995-03-17",0.3608,0.3608,0.3576,0.3576,352350.0],["1995-03-20",0.3608,0.3671,0.3544,0.3608,1318275.0],["1995-03-21",0.3671,0.3767,0.364,0.3767,2719575.0],["1995-03-22",0.3831,0.4118,0.3767,0.4023,2697300.0],["1995-03-23",0.4087,0.4182,0.3991,0.4182,925425.0],["1995-03-24",0.4246,0.4246,0.4087,0.415,1891350.0],["1995-03-27",0.4118,0.415,0.4087,0.4087,1713150.0],["1995-03-28",0.4214,0.4533,0.4087,0.4406,5352075.0],["1995-03-29",0.4342,0.4533,0.4342,0.439,3284550.0],["1995-03-30",0.4502,0.4502,0.4214,0.4342,3286575.0],["1995-03-31",0.4214,0.4533,0.4214,0.4502,771525.0],["1995-04-03",0.447,0.4629,0.4438,0.4629,1889325.0],["1995-04-04",0.4661,0.5172,0.4597,0.5044,10122975.0],["1995-04-05",0.4917,0.6066,0.4917,0.597,13352850.0],["1995-04-06",0.5779,0.5906,0.53,0.5395,13620150.0],["1995-04-07",0.5364,0.5491,0.5236,0.5427,2033100.0],["1995-04-10",0.5364,0.5427,0.53,0.5427,352350.0],["1995-04-11",0.5427,0.5427,0.5108,0.5108,805950.0],["1995-04-12",0.5108,0.5236,0.5108,0.5236,1063125.0],["1995-04-13",0.5236,0.5619,0.5172,0.5491,1010475.0],["1995-04-17",0.5619,0.5619,0.53,0.5523,1664550.0],["1995-04-18",0.5555,0.5555,0.5364,0.5364,2719575.0],["1995-04-19",0.5364,0.5491,0.5236,0.5268,1885275.0],["1995-04-20",0.5236,0.5459,0.5172,0.5395,1219050.0],["1995-04-21",0.5364,0.5427,0.53,0.5332,275400.0],["1995-04-24",0.53,0.5427,0.53,0.5427,739125.0],["1995-04-25",0.5364,0.5587,0.5364,0.5491,1340550.0],["1995-04-26",0.5491,0.5619,0.5427,0.5491,2628450.0],["1995-04-27",0.5491,0.5491,0.5364,0.5427,1812375.0],["1995-04-28",0.5459,0.5491,0.5427,0.5491,1136025.0],["1995-05-01",0.5459,0.5491,0.5364,0.538,1952100.0],["1995-05-02",0.5172,0.5236,0.4917,0.5044,1786050.0],["1995-05-03",0.498,0.5076,0.498,0.5044,321975.0],["1995-05-04",0.498,0.5044,0.3703,0.3959,17836200.0],["1995-05-05",0.415,0.415,0.4023,0.4087,6781725.0],["1995-05-08",0.415,0.415,0.3767,0.3863,3268350.0],["1995-05-09",0.3767,0.3927,0.3767,0.3863,3756375.0],["1995-05-10",0.3895,0.4023,0.3831,0.3895,747225.0],["1995-05-11",0.4087,0.4278,0.3895,0.3959,3098250.0],["1995-05-12",0.415,0.415,0.3959,0.4023,5688225.0],["1995-05-15",0.4023,0.4087,0.3959,0.4087,421200.0],["1995-05-16",0.4087,0.415,0.4023,0.415,903150.0],["1995-05-17",0.415,0.415,0.4023,0.4087,1081350.0],["1995-05-18",0.415,0.415,0.3959,0.3959,1010475.0],["1995-05-19",0.3959,0.3959,0.3767,0.3799,1723275.0],["1995-05-22",0.3831,0.3959,0.3767,0.3831,1453950.0],["1995-05-23",0.3767,0.3895,0.3767,0.3895,396900.0],["1995-05-24",0.3895,0.3895,0.3767,0.3799,417150.0],["1995-05-25",0.3767,0.3895,0.3703,0.3767,909225.0],["1995-05-26",0.3767,0.3767,0.3703,0.3767,982125.0],["1995-05-30",0.3735,0.3831,0.3703,0.3703,1818450.0],["1995-05-31",0.3799,0.4182,0.3767,0.415,5321700.0],["1995-06-01",0.4182,0.4342,0.415,0.4278,2334825.0],["1995-06-02",0.4214,0.4214,0.4087,0.4214,731025.0],["1995-06-05",0.447,0.4533,0.4342,0.447,2393550.0],["1995-06-06",0.447,0.447,0.4278,0.4342,1069200.0],["1995-06-07",0.4406,0.4406,0.3767,0.3767,6435450.0],["1995-06-08",0.3703,0.4023,0.3608,0.3959,3715875.0],["1995-06-09",0.3767,0.415,0.3512,0.3831,10920825.0],["1995-06-12",0.3895,0.4023,0.3799,0.3927,2116125.0],["1995-06-13",0.3991,0.3991,0.3799,0.3799,1755675.0],["1995-06-14",0.3831,0.3895,0.3767,0.3863,856575.0],["1995-06-15",0.3831,0.3895,0.3767,0.3799,882900.0],["1995-06-16",0.3831,0.3863,0.3767,0.3767,1121850.0],["1995-06-19",0.3895,0.3895,0.3703,0.3895,249075.0],["1995-06-20",0.3767,0.3895,0.3767,0.3895,1010475.0],["1995-06-21",0.3831,0.3895,0.3703,0.3751,615600.0],["1995-06-22",0.3703,0.3831,0.3703,0.3831,1227150.0],["1995-06-23",0.3831,0.3831,0.3767,0.3767,1111725.0],["1995-06-26",0.3767,0.3831,0.3767,0.3831,1127925.0],["1995-06-27",0.3831,0.3895,0.3767,0.3831,676350.0],["1995-06-28",0.3895,0.3895,0.3767,0.3895,267300.0],["1995-06-29",0.3895,0.3959,0.3767,0.3959,405000.0],["1995-06-30",0.4023,0.4023,0.3895,0.4023,526500.0],["1995-07-03",0.3895,0.4023,0.3895,0.4023,245025.0],["1995-07-05",0.4023,0.415,0.3895,0.4055,1111725.0],["1995-07-06",0.415,0.415,0.3959,0.4087,972000.0],["1995-07-07",0.4087,0.4087,0.3959,0.3991,773550.0],["1995-07-10",0.4087,0.4087,0.3895,0.4055,897075.0],["1995-07-11",0.3959,0.4406,0.3959,0.4342,2723625.0],["1995-07-12",0.4214,0.4342,0.4214,0.431,2616300.0],["1995-07-13",0.4342,0.4342,0.4214,0.4342,648000.0],["1995-07-14",0.4278,0.4278,0.4118,0.4278,251100.0],["1995-07-17",0.4278,0.4342,0.415,0.4214,759375.0],["1995-07-18",0.4214,0.4342,0.4214,0.4278,1190700.0],["1995-07-19",0.4214,0.4342,0.4087,0.4214,1779975.0],["1995-07-20",0.4182,0.4246,0.4118,0.4214,277425.0],["1995-07-21",0.4246,0.447,0.415,0.4342,937575.0],["1995-07-24",0.447,0.447,0.4342,0.4342,718875.0],["1995-07-25",0.4278,0.4406,0.4278,0.4342,1162350.0],["1995-07-26",0.4342,0.4374,0.4214,0.4374,1138050.0],["1995-07-27",0.4214,0.4374,0.4214,0.4214,400950.0],["1995-07-28",0.4214,0.4342,0.4214,0.4342,240975.0],["1995-07-31",0.4342,0.4342,0.4214,0.4214,362475.0],["1995-08-01",0.4342,0.4406,0.415,0.4406,696600.0],["1995-08-02",0.447,0.4661,0.4406,0.4533,1579500.0],["1995-08-03",0.4278,0.4278,0.3831,0.3831,11534400.0],["1995-08-04",0.3799,0.3831,0.3703,0.3767,1929825.0],["1995-08-07",0.3767,0.3831,0.3735,0.3767,1168425.0],["1995-08-08",0.3767,0.3767,0.3576,0.3671,2859300.0],["1995-08-09",0.3671,0.3767,0.3576,0.3767,1379025.0],["1995-08-10",0.3767,0.3831,0.3703,0.3799,1176525.0],["1995-08-11",0.3799,0.3799,0.3512,0.3671,1142100.0],["1995-08-14",0.3671,0.3767,0.348,0.3703,901125.0],["1995-08-15",0.3703,0.3703,0.3576,0.358,415125.0],["1995-08-16",0.3703,0.3767,0.3576,0.358,870750.0],["1995-08-17",0.3671,0.3671,0.3576,0.3576,627750.0],["1995-08-18",0.3608,0.3608,0.3512,0.3576,1350675.0],["1995-08-21",0.3512,0.364,0.3512,0.3576,777600.0],["1995-08-22",0.3576,0.3576,0.3512,0.3544,536625.0],["1995-08-23",0.3512,0.3576,0.3512,0.3576,874800.0],["1995-08-24",0.3512,0.3576,0.3512,0.3512,641925.0],["1995-08-25",0.364,0.364,0.3512,0.3512,218700.0],["1995-08-28",0.3512,0.3576,0.3448,0.348,1543050.0],["1995-08-29",0.3544,0.3544,0.3272,0.3352,1431675.0],["1995-08-30",0.3352,0.3352,0.3256,0.3256,2164725.0],["1995-08-31",0.3129,0.3193,0.3065,0.3193,2873475.0],["1995-09-01",0.3193,0.3193,0.3065,0.3129,4651425.0],["1995-09-05",0.3193,0.3193,0.3065,0.3129,888975.0],["1995-09-06",0.3065,0.3193,0.3065,0.3161,2561625.0],["1995-09-07",0.3193,0.3193,0.3065,0.3193,1377000.0],["1995-09-08",0.3193,0.3193,0.3129,0.3129,2008800.0],["1995-09-11",0.3193,0.3193,0.3129,0.3161,1042875.0],["1995-09-12",0.3193,0.3448,0.3129,0.3448,4639275.0],["1995-09-13",0.3512,0.3576,0.3448,0.3576,3244050.0],["1995-09-14",0.3576,0.3576,0.3448,0.3576,1808325.0],["1995-09-15",0.348,0.3576,0.332,0.3448,927450.0],["1995-09-18",0.3512,0.3512,0.3384,0.3512,362475.0],["1995-09-19",0.3512,0.364,0.3448,0.3576,1085400.0],["1995-09-20",0.364,0.3703,0.3512,0.3699,893025.0],["1995-09-21",0.3703,0.3703,0.3448,0.3608,1368900.0],["1995-09-22",0.3576,0.3576,0.3384,0.3576,338175.0],["1995-09-25",0.3576,0.3576,0.3384,0.3452,164025.0],["1995-09-26",0.3416,0.364,0.3416,0.3604,362475.0],["1995-09-27",0.3608,0.3608,0.348,0.3512,291600.0],["1995-09-28",0.348,0.3608,0.3448,0.3576,267300.0],["1995-09-29",0.348,0.3576,0.348,0.3572,234900.0],["1995-10-02",0.348,0.3512,0.3193,0.3288,939600.0],["1995-10-03",0.332,0.332,0.3225,0.3225,372600.0],["1995-10-04",0.332,0.332,0.3193,0.3193,824175.0],["1995-10-05",0.3225,0.3225,0.3065,0.3161,854550.0],["1995-10-06",0.3225,0.3225,0.3129,0.3129,1834650.0],["1995-10-09",0.3193,0.3193,0.2969,0.3065,846450.0],["1995-10-10",0.2937,0.2937,0.2778,0.2873,854550.0],["1995-10-11",0.2937,0.3129,0.2778,0.3097,615600.0],["1995-10-12",0.3129,0.332,0.3001,0.332,690525.0],["1995-10-13",0.3288,0.332,0.3193,0.3256,724950.0],["1995-10-16",0.3129,0.3193,0.3033,0.3065,481950.0],["1995-10-17",0.3065,0.3129,0.3001,0.3001,607500.0],["1995-10-18",0.3001,0.3001,0.2873,0.2873,850500.0],["1995-10-19",0.2809,0.2937,0.2809,0.2873,396900.0],["1995-10-20",0.2873,0.2873,0.2809,0.2809,267300.0],["1995-10-23",0.2746,0.2778,0.2554,0.2682,595350.0],["1995-10-24",0.249,0.2682,0.249,0.2618,1664550.0],["1995-10-25",0.2554,0.2618,0.249,0.2618,850500.0],["1995-10-26",0.2522,0.2618,0.2522,0.2618,731025.0],["1995-10-27",0.2618,0.2618,0.2299,0.2299,1235250.0],["1995-10-30",0.2299,0.2426,0.2299,0.2426,1741500.0],["1995-10-31",0.2426,0.2618,0.2363,0.249,826200.0],["1995-11-01",0.2682,0.2682,0.2554,0.2618,803925.0],["1995-11-02",0.2618,0.2618,0.249,0.249,435375.0],["1995-11-03",0.2618,0.2618,0.249,0.255,1225125.0],["1995-11-06",0.2554,0.2554,0.2426,0.2458,569025.0],["1995-11-07",0.2554,0.2554,0.2426,0.2426,556875.0],["1995-11-08",0.2426,0.249,0.2235,0.2331,710775.0],["1995-11-09",0.2331,0.2331,0.2235,0.2331,1002375.0],["1995-11-10",0.2267,0.2331,0.2171,0.2299,921375.0],["1995-11-13",0.2299,0.2299,0.2171,0.2299,1273725.0],["1995-11-14",0.2299,0.2299,0.2171,0.2299,394875.0],["1995-11-15",0.2299,0.2299,0.2139,0.2203,967950.0],["1995-11-16",0.2107,0.2171,0.2075,0.2075,976050.0],["1995-11-17",0.2075,0.2235,0.2075,0.2235,939600.0],["1995-11-20",0.2299,0.2394,0.2171,0.2394,650025.0],["1995-11-21",0.2363,0.2363,0.2299,0.2363,364500.0],["1995-11-22",0.2299,0.2458,0.2299,0.2458,899100.0],["1995-11-24",0.2554,0.2554,0.2426,0.2426,155925.0],["1995-11-27",0.2554,0.2554,0.2363,0.2426,818100.0],["1995-11-28",0.2426,0.2426,0.2363,0.2426,419175.0],["1995-11-29",0.2426,0.2426,0.2363,0.2426,307800.0],["1995-11-30",0.249,0.2554,0.249,0.2554,635850.0],["1995-12-01",0.2554,0.2682,0.249,0.2554,1427625.0],["1995-12-04",0.1979,0.2043,0.166,0.1724,12842550.0],["1995-12-05",0.1788,0.1852,0.1692,0.1692,4212000.0],["1995-12-06",0.1596,0.1724,0.1405,0.1485,3446550.0],["1995-12-07",0.1596,0.1596,0.1437,0.1532,2020950.0],["1995-12-08",0.1596,0.166,0.1532,0.166,1061100.0],["1995-12-11",0.1692,0.182,0.1596,0.182,1229175.0],["1995-12-12",0.1756,0.1916,0.1756,0.182,1948050.0],["1995-12-13",0.182,0.1884,0.166,0.166,1298025.0],["1995-12-14",0.166,0.1756,0.1628,0.1628,530550.0],["1995-12-15",0.1692,0.1692,0.1596,0.1628,567000.0],["1995-12-18",0.1596,0.1596,0.1469,0.1564,1599750.0],["1995-12-19",0.1628,0.1724,0.1532,0.166,820125.0],["1995-12-20",0.1788,0.1852,0.1724,0.1788,1330425.0],["1995-12-21",0.1788,0.1788,0.166,0.166,2328750.0],["1995-12-22",0.1724,0.1756,0.166,0.166,370575.0],["1995-12-26",0.166,0.1756,0.1628,0.1628,581175.0],["1995-12-27",0.1628,0.166,0.1469,0.1469,1593675.0],["1995-12-28",0.1469,0.1596,0.1469,0.1564,3075975.0],["1995-12-29",0.1501,0.1564,0.1501,0.1501,2567700.0],["1996-01-02",0.1564,0.166,0.1501,0.1596,830250.0],["1996-01-03",0.1596,0.1756,0.1564,0.1724,824175.0],["1996-01-04",0.182,0.1979,0.182,0.1868,1638225.0],["1996-01-05",0.1947,0.1947,0.1852,0.1947,455625.0],["1996-01-08",0.1947,0.1947,0.1692,0.1724,554850.0],["1996-01-09",0.1724,0.1724,0.1564,0.1596,293625.0],["1996-01-10",0.1564,0.1724,0.1532,0.1644,407025.0],["1996-01-11",0.1628,0.1724,0.1564,0.1564,441450.0],["1996-01-12",0.1564,0.166,0.1564,0.1568,295650.0],["1996-01-15",0.1692,0.1692,0.1596,0.1596,202500.0],["1996-01-16",0.1596,0.166,0.1532,0.1596,801900.0],["1996-01-17",0.1532,0.166,0.1532,0.1596,405000.0],["1996-01-18",0.166,0.166,0.1532,0.1628,769500.0],["1996-01-19",0.1564,0.1628,0.1564,0.1628,380700.0],["1996-01-22",0.1564,0.1628,0.1564,0.1564,97200.0],["1996-01-23",0.1564,0.166,0.1564,0.1596,251100.0],["1996-01-24",0.1596,0.1692,0.1596,0.1644,184275.0],["1996-01-25",0.1596,0.166,0.1596,0.166,722925.0],["1996-01-26",0.166,0.166,0.1628,0.166,151875.0],["1996-01-29",0.1628,0.1724,0.1628,0.1692,155925.0],["1996-01-30",0.166,0.1756,0.166,0.166,178200.0],["1996-01-31",0.1756,0.1756,0.166,0.166,309825.0],["1996-02-01",0.1756,0.1756,0.166,0.166,62775.0],["1996-02-02",0.166,0.1756,0.166,0.1724,263250.0],["1996-02-05",0.166,0.1756,0.166,0.1756,133650.0],["1996-02-06",0.166,0.1724,0.166,0.1724,283500.0],["1996-02-07",0.166,0.1724,0.166,0.166,190350.0],["1996-02-08",0.1756,0.1756,0.166,0.1756,895050.0],["1996-02-09",0.166,0.1947,0.166,0.1916,1858950.0],["1996-02-12",0.1884,0.1947,0.1884,0.1916,498150.0],["1996-02-13",0.1947,0.1947,0.1884,0.1947,390825.0],["1996-02-14",0.1947,0.1979,0.1884,0.1947,1089450.0],["1996-02-15",0.1979,0.1979,0.1916,0.1963,269325.0],["1996-02-16",0.1979,0.1979,0.1916,0.1916,498150.0],["1996-02-20",0.1979,0.1979,0.1852,0.1916,1036800.0],["1996-02-21",0.1916,0.1916,0.1852,0.1916,427275.0],["1996-02-22",0.1852,0.2075,0.1852,0.2075,1771875.0],["1996-02-23",0.2043,0.2107,0.2043,0.2107,581175.0],["1996-02-26",0.2107,0.2235,0.2043,0.2235,1435725.0],["1996-02-27",0.2299,0.2299,0.2203,0.2299,814050.0],["1996-02-28",0.2235,0.2331,0.2203,0.2235,1107675.0],["1996-02-29",0.2203,0.2394,0.2203,0.2331,915300.0],["1996-03-01",0.2394,0.2426,0.2299,0.2394,1976400.0],["1996-03-04",0.2394,0.2873,0.2331,0.2714,4843800.0],["1996-03-05",0.2714,0.2841,0.265,0.2778,1530900.0],["1996-03-06",0.2778,0.2841,0.2554,0.2714,3298725.0],["1996-03-07",0.2714,0.2873,0.2682,0.2746,2764125.0],["1996-03-08",0.2554,0.2682,0.249,0.265,2180925.0],["1996-03-11",0.2554,0.2682,0.2554,0.2618,354375.0],["1996-03-12",0.2682,0.2682,0.2586,0.2586,1038825.0],["1996-03-13",0.2586,0.2634,0.2554,0.2618,789750.0],["1996-03-14",0.2554,0.2618,0.249,0.249,834300.0],["1996-03-15",0.249,0.2522,0.2458,0.2458,573075.0],["1996-03-18",0.2426,0.2474,0.2363,0.2426,1379025.0],["1996-03-19",0.2363,0.2426,0.2363,0.241,228825.0],["1996-03-20",0.2363,0.241,0.2363,0.2394,267300.0],["1996-03-21",0.2363,0.2458,0.2139,0.2203,1387125.0],["1996-03-22",0.2203,0.2331,0.2171,0.2315,1374975.0],["1996-03-25",0.2394,0.2426,0.2299,0.2426,386775.0],["1996-03-26",0.2426,0.2426,0.2331,0.2331,166050.0],["1996-03-27",0.2331,0.2426,0.2331,0.2363,76950.0],["1996-03-28",0.2331,0.2426,0.2331,0.2331,147825.0],["1996-03-29",0.2426,0.2522,0.2331,0.2522,933525.0],["1996-04-01",0.2394,0.2522,0.2394,0.2394,184275.0],["1996-04-02",0.2458,0.2969,0.2394,0.2778,4586625.0],["1996-04-03",0.2809,0.2841,0.2618,0.2746,2357100.0],["1996-04-04",0.2746,0.2778,0.2714,0.2778,814050.0],["1996-04-08",0.2682,0.2905,0.2682,0.2905,2079675.0],["1996-04-09",0.2937,0.3288,0.2937,0.3161,4082400.0],["1996-04-10",0.3065,0.3161,0.2969,0.2969,2132325.0],["1996-04-11",0.2937,0.3065,0.2809,0.2873,3207600.0],["1996-04-12",0.2873,0.3161,0.2841,0.3065,2187000.0],["1996-04-15",0.3161,0.3225,0.3161,0.3161,1172475.0],["1996-04-16",0.3129,0.3161,0.2969,0.3161,2600100.0],["1996-04-17",0.3097,0.3161,0.3065,0.3129,595350.0],["1996-04-18",0.3065,0.3129,0.3065,0.3097,380700.0],["1996-04-19",0.3065,0.3161,0.3065,0.3129,834300.0],["1996-04-22",0.3065,0.3129,0.3033,0.3065,769500.0],["1996-04-23",0.3129,0.3256,0.3097,0.3193,1585575.0],["1996-04-24",0.3225,0.3703,0.3225,0.3671,4633200.0],["1996-04-25",0.364,0.3703,0.3384,0.3448,1480275.0],["1996-04-26",0.3384,0.3448,0.3288,0.3352,1091475.0],["1996-04-29",0.332,0.3416,0.3256,0.3288,1020600.0],["1996-04-30",0.332,0.332,0.3225,0.3288,289575.0],["1996-05-01",0.3256,0.3416,0.3256,0.3256,1196775.0],["1996-05-02",0.3256,0.3288,0.3225,0.3225,362475.0],["1996-05-03",0.3225,0.3352,0.3225,0.3304,921375.0],["1996-05-06",0.3288,0.3352,0.3288,0.3352,348300.0],["1996-05-07",0.3288,0.3352,0.3288,0.3352,396900.0],["1996-05-08",0.3288,0.332,0.3225,0.332,524475.0],["1996-05-09",0.3225,0.3384,0.3225,0.332,1032750.0],["1996-05-10",0.3304,0.348,0.3288,0.348,1425600.0],["1996-05-13",0.348,0.3671,0.3384,0.364,4993650.0],["1996-05-14",0.3735,0.3799,0.3671,0.3671,3300750.0],["1996-05-15",0.3671,0.3671,0.3608,0.3608,791775.0],["1996-05-16",0.3608,0.3656,0.3608,0.364,486000.0],["1996-05-17",0.364,0.3703,0.364,0.3703,502200.0],["1996-05-20",0.364,0.3703,0.3608,0.3608,550800.0],["1996-05-21",0.3608,0.3767,0.3608,0.3608,2049300.0],["1996-05-22",0.3608,0.3608,0.3352,0.3384,1723275.0],["1996-05-23",0.3352,0.3416,0.3352,0.3352,411075.0],["1996-05-24",0.3352,0.3448,0.3352,0.3448,40500.0],["1996-05-28",0.3512,0.415,0.348,0.4087,8954550.0],["1996-05-29",0.4039,0.4118,0.3959,0.4023,5789475.0],["1996-05-30",0.4023,0.4502,0.4023,0.447,6763500.0],["1996-05-31",0.447,0.4565,0.4374,0.4406,6384825.0],["1996-06-03",0.4374,0.4821,0.4374,0.4661,12135825.0],["1996-06-04",0.4597,0.4725,0.4565,0.4629,3543750.0],["1996-06-05",0.4629,0.4661,0.4438,0.4438,1356750.0],["1996-06-06",0.4438,0.447,0.4118,0.4118,2300400.0],["1996-06-07",0.3767,0.415,0.3767,0.415,3112425.0],["1996-06-10",0.4246,0.4278,0.4087,0.4246,1300050.0],["1996-06-11",0.4214,0.4246,0.4182,0.4246,1172475.0],["1996-06-12",0.4214,0.4374,0.4214,0.4342,763425.0],["1996-06-13",0.4278,0.4278,0.415,0.4214,550800.0],["1996-06-14",0.415,0.4214,0.415,0.4214,483975.0],["1996-06-17",0.415,0.4502,0.415,0.4406,2302425.0],["1996-06-18",0.4406,0.4725,0.4406,0.447,3730050.0],["1996-06-19",0.4438,0.4565,0.431,0.4374,1994625.0],["1996-06-20",0.4406,0.4406,0.4182,0.4374,2144475.0],["1996-06-21",0.4374,0.4438,0.4278,0.4374,1346625.0],["1996-06-24",0.431,0.447,0.431,0.4406,876825.0],["1996-06-25",0.4406,0.4406,0.4374,0.4374,2059425.0],["1996-06-26",0.4374,0.447,0.4374,0.4438,5931225.0],["1996-06-27",0.4406,0.4438,0.4406,0.4406,603450.0],["1996-06-28",0.4406,0.4565,0.4406,0.4565,1385100.0],["1996-07-01",0.447,0.4597,0.4438,0.4597,1573425.0],["1996-07-02",0.4597,0.4661,0.4502,0.4629,2583900.0],["1996-07-03",0.4661,0.4661,0.4533,0.4613,2662875.0],["1996-07-05",0.4533,0.4693,0.4533,0.4597,1379025.0],["1996-07-08",0.4597,0.4661,0.4565,0.4629,702675.0],["1996-07-09",0.4565,0.4693,0.4565,0.4629,1636200.0],["1996-07-10",0.4597,0.4789,0.4565,0.4661,4991625.0],["1996-07-11",0.4757,0.4757,0.4502,0.4597,2106000.0],["1996-07-12",0.4597,0.4917,0.4533,0.4789,5299425.0],["1996-07-15",0.4789,0.4853,0.4693,0.4757,1917675.0],["1996-07-16",0.4725,0.4757,0.4597,0.4661,4072275.0],["1996-07-17",0.4661,0.4757,0.4629,0.4725,785700.0],["1996-07-18",0.4725,0.5044,0.4693,0.498,2798550.0],["1996-07-19",0.5044,0.5076,0.4917,0.4917,692550.0],["1996-07-22",0.4949,0.4949,0.4661,0.4661,824175.0],["1996-07-23",0.4629,0.4789,0.4597,0.4661,2573775.0],["1996-07-24",0.4565,0.4725,0.4533,0.4597,1532925.0],["1996-07-25",0.4597,0.4693,0.4597,0.4629,247050.0],["1996-07-26",0.4629,0.4725,0.4597,0.4693,1034775.0],["1996-07-29",0.4629,0.5012,0.4597,0.4885,11508075.0],["1996-07-30",0.4885,0.5012,0.4789,0.4853,3796875.0],["1996-07-31",0.4789,0.4853,0.4533,0.4629,6068925.0],["1996-08-01",0.4693,0.4693,0.4278,0.4278,6607575.0],["1996-08-02",0.431,0.4342,0.4278,0.4342,234900.0],["1996-08-05",0.4342,0.4342,0.3831,0.3831,2608200.0],["1996-08-06",0.3831,0.4214,0.3831,0.4102,3434400.0],["1996-08-07",0.415,0.4278,0.415,0.4182,1528875.0],["1996-08-08",0.4246,0.4533,0.4246,0.4438,2824875.0],["1996-08-09",0.4438,0.4565,0.431,0.4342,2031075.0],["1996-08-12",0.431,0.439,0.4278,0.439,587250.0],["1996-08-13",0.4374,0.4374,0.4278,0.4278,253125.0],["1996-08-14",0.4342,0.4374,0.431,0.431,326025.0],["1996-08-15",0.4374,0.4374,0.431,0.431,99225.0],["1996-08-16",0.431,0.4757,0.431,0.4502,4827600.0],["1996-08-19",0.447,0.447,0.4342,0.4374,1235250.0],["1996-08-20",0.4374,0.4438,0.4374,0.4374,113400.0],["1996-08-21",0.4374,0.4438,0.4246,0.4246,743175.0],["1996-08-22",0.431,0.4406,0.4278,0.4278,931500.0],["1996-08-23",0.4342,0.4342,0.4214,0.4214,398925.0],["1996-08-26",0.4278,0.4342,0.4214,0.4342,4005450.0],["1996-08-27",0.4406,0.4821,0.4342,0.4725,4066200.0],["1996-08-28",0.4725,0.5268,0.4725,0.5204,6411150.0],["1996-08-29",0.5172,0.5172,0.4885,0.498,2754000.0],["1996-08-30",0.5012,0.53,0.5012,0.5236,2134350.0],["1996-09-03",0.5108,0.5651,0.5076,0.5427,6216750.0],["1996-09-04",0.5779,0.6736,0.5779,0.6625,29753325.0],["1996-09-05",0.6353,0.6641,0.6162,0.6449,12133800.0],["1996-09-06",0.6417,0.6673,0.6417,0.6609,6060825.0],["1996-09-09",0.6609,0.68,0.6609,0.6672,5431050.0],["1996-09-10",0.6672,0.6736,0.613,0.6226,5015925.0],["1996-09-11",0.6098,0.6098,0.5651,0.5715,4050000.0],["1996-09-12",0.5683,0.6385,0.5555,0.6226,8233650.0],["1996-09-13",0.6353,0.6545,0.6257,0.6545,6522525.0],["1996-09-16",0.6577,0.7375,0.6513,0.7279,12719025.0],["1996-09-17",0.7311,0.7535,0.7088,0.7439,7243425.0],["1996-09-18",0.7279,0.7375,0.6226,0.6226,11459475.0],["1996-09-19",0.6098,0.6353,0.5364,0.597,21699900.0],["1996-09-20",0.5874,0.6162,0.5747,0.5842,3270375.0],["1996-09-23",0.5842,0.5906,0.5587,0.5747,2182950.0],["1996-09-24",0.5779,0.6257,0.5747,0.6098,4163400.0],["1996-09-25",0.6194,0.6513,0.5811,0.5811,5364225.0],["1996-09-26",0.5779,0.5779,0.5268,0.5332,6212700.0],["1996-09-27",0.5364,0.5523,0.5332,0.5395,2598075.0],["1996-09-30",0.5332,0.5427,0.5332,0.5427,720900.0],["1996-10-01",0.538,0.5523,0.5268,0.5364,2709450.0],["1996-10-02",0.5427,0.5651,0.5364,0.5539,3142800.0],["1996-10-03",0.5523,0.5619,0.5491,0.5619,4489425.0],["1996-10-04",0.5619,0.5779,0.5619,0.5651,2502900.0],["1996-10-07",0.5715,0.5715,0.5555,0.5587,6702750.0],["1996-10-08",0.5587,0.5619,0.5555,0.5555,1091475.0],["1996-10-09",0.5555,0.5587,0.5108,0.5172,6700725.0],["1996-10-10",0.514,0.514,0.498,0.5044,6536700.0],["1996-10-11",0.5108,0.5108,0.5044,0.5108,3274425.0],["1996-10-14",0.5044,0.5108,0.5012,0.5012,2721600.0],["1996-10-15",0.5076,0.5204,0.5076,0.5204,4137075.0],["1996-10-16",0.5268,0.5268,0.5172,0.5172,182250.0],["1996-10-17",0.5172,0.5427,0.5172,0.5427,1291950.0],["1996-10-18",0.5459,0.5459,0.5268,0.5364,1030725.0],["1996-10-21",0.5364,0.5364,0.514,0.5204,2037150.0],["1996-10-22",0.5172,0.5236,0.5172,0.5204,1488375.0],["1996-10-23",0.5204,0.5204,0.5172,0.5204,222750.0],["1996-10-24",0.5172,0.5204,0.498,0.4996,2099925.0],["1996-10-25",0.5012,0.5012,0.4885,0.4917,3815100.0],["1996-10-28",0.4917,0.4917,0.4853,0.4885,759375.0],["1996-10-29",0.4789,0.4789,0.4342,0.4374,2037150.0],["1996-10-30",0.4246,0.4342,0.4087,0.4278,2385450.0],["1996-10-31",0.431,0.4565,0.431,0.447,2577825.0],["1996-11-01",0.4454,0.4789,0.4454,0.447,1395225.0],["1996-11-04",0.4533,0.4533,0.4406,0.4422,243000.0],["1996-11-05",0.4502,0.4502,0.4406,0.4406,238950.0],["1996-11-06",0.4374,0.4693,0.4342,0.4629,1488375.0],["1996-11-07",0.4629,0.4661,0.4406,0.4406,694575.0],["1996-11-08",0.4342,0.4629,0.4342,0.4502,733050.0],["1996-11-11",0.4502,0.4885,0.4502,0.4757,1119825.0],["1996-11-12",0.4789,0.5012,0.4789,0.498,1087425.0],["1996-11-13",0.498,0.5108,0.4885,0.498,1411425.0],["1996-11-14",0.5012,0.5491,0.498,0.5332,4631175.0],["1996-11-15",0.5364,0.5364,0.5204,0.5364,1245375.0],["1996-11-18",0.5747,0.5938,0.5587,0.5715,5661900.0],["1996-11-19",0.5811,0.5938,0.5555,0.5906,4783050.0],["1996-11-20",0.5842,0.5906,0.5842,0.589,1468125.0],["1996-11-21",0.5811,0.5874,0.5747,0.5811,1229175.0],["1996-11-22",0.5747,0.6066,0.5747,0.5906,2456325.0],["1996-11-25",0.5938,0.6098,0.5874,0.5938,1227150.0],["1996-11-26",0.5906,0.597,0.5874,0.5874,208575.0],["1996-11-27",0.5874,0.6066,0.5779,0.6066,599400.0],["1996-11-29",0.6066,0.6194,0.6066,0.613,850500.0],["1996-12-02",0.613,0.613,0.6066,0.6098,1287900.0],["1996-12-03",0.613,0.613,0.5874,0.597,1389150.0],["1996-12-04",0.597,0.597,0.5587,0.5619,1626075.0],["1996-12-05",0.5587,0.5619,0.5395,0.5395,2383425.0],["1996-12-06",0.514,0.5395,0.5108,0.5332,1551150.0],["1996-12-09",0.5364,0.5587,0.5332,0.5555,1486350.0],["1996-12-10",0.5555,0.5619,0.5427,0.5491,1235250.0],["1996-12-11",0.5395,0.5395,0.5284,0.53,761400.0],["1996-12-12",0.5332,0.5587,0.4949,0.498,3661200.0],["1996-12-13",0.4661,0.4661,0.4278,0.431,3695625.0],["1996-12-16",0.4342,0.4438,0.4214,0.4214,1395225.0],["1996-12-17",0.4182,0.431,0.4182,0.4278,866700.0],["1996-12-18",0.4278,0.431,0.415,0.415,283500.0],["1996-12-19",0.4182,0.4182,0.4118,0.4118,149850.0],["1996-12-20",0.4246,0.431,0.4118,0.415,350325.0],["1996-12-23",0.415,0.415,0.3991,0.4023,814050.0],["1996-12-24",0.4023,0.4023,0.3703,0.3703,925425.0],["1996-12-26",0.3735,0.3735,0.3608,0.364,305775.0],["1996-12-27",0.3608,0.3671,0.3193,0.3193,992250.0],["1996-12-30",0.3129,0.3225,0.265,0.2746,4104675.0],["1996-12-31",0.2203,0.2267,0.1916,0.2011,28657800.0],["1997-01-02",0.2139,0.2363,0.2123,0.2363,6682500.0],["1997-01-03",0.2522,0.2586,0.2299,0.2363,4367925.0],["1997-01-06",0.2363,0.2394,0.2139,0.2267,2128275.0],["1997-01-07",0.2267,0.2522,0.2235,0.2235,3920400.0],["1997-01-08",0.2331,0.2331,0.2107,0.2203,3642975.0],["1997-01-09",0.2235,0.2235,0.2107,0.2107,2126250.0],["1997-01-10",0.2171,0.2203,0.2139,0.2171,1648350.0],["1997-01-13",0.2171,0.2171,0.2043,0.2107,1838700.0],["1997-01-14",0.1852,0.2107,0.1852,0.1947,4791150.0],["1997-01-15",0.2011,0.2011,0.1884,0.1979,5113125.0],["1997-01-16",0.1979,0.2011,0.1916,0.1916,4882275.0],["1997-01-17",0.1979,0.1979,0.1884,0.1947,2172825.0],["1997-01-20",0.1979,0.1979,0.1916,0.1979,2018925.0],["1997-01-21",0.1979,0.1979,0.1884,0.1916,4019625.0],["1997-01-22",0.1979,0.1979,0.1916,0.1916,3719925.0],["1997-01-23",0.1947,0.2139,0.182,0.2139,4212000.0],["1997-01-24",0.2139,0.2394,0.2075,0.2267,5277150.0],["1997-01-27",0.2331,0.2426,0.2251,0.2299,4813425.0],["1997-01-28",0.2299,0.2394,0.2235,0.2299,1409400.0],["1997-01-29",0.2299,0.2331,0.2267,0.2331,822150.0],["1997-01-30",0.2331,0.2426,0.2267,0.2299,1705050.0],["1997-01-31",0.2299,0.2394,0.2271,0.2363,1532925.0],["1997-02-03",0.2522,0.2618,0.2426,0.2458,5732775.0],["1997-02-04",0.249,0.2618,0.2426,0.2586,3626775.0],["1997-02-05",0.2618,0.2618,0.2522,0.2522,2359125.0],["1997-02-06",0.2586,0.2682,0.2554,0.2618,3351375.0],["1997-02-07",0.2618,0.2618,0.249,0.2554,2025000.0],["1997-02-10",0.2586,0.2586,0.2458,0.2522,1478250.0],["1997-02-11",0.2458,0.2458,0.2363,0.2363,1779975.0],["1997-02-12",0.2394,0.2394,0.2171,0.2171,1917675.0],["1997-02-13",0.2235,0.2458,0.2203,0.2394,3092175.0],["1997-02-14",0.2394,0.2394,0.2267,0.2331,1336500.0],["1997-02-18",0.2363,0.2458,0.2235,0.2331,2563650.0],["1997-02-19",0.2331,0.2363,0.2267,0.2267,1443825.0],["1997-02-20",0.2267,0.2267,0.2203,0.2267,1085400.0],["1997-02-21",0.2267,0.2267,0.2235,0.2267,972000.0],["1997-02-24",0.2299,0.2299,0.2235,0.2299,396900.0],["1997-02-25",0.2299,0.2331,0.2267,0.2299,953775.0],["1997-02-26",0.2331,0.2331,0.2203,0.2267,726975.0],["1997-02-27",0.2267,0.2299,0.2203,0.2251,1251450.0],["1997-02-28",0.2267,0.2299,0.2203,0.2299,364500.0],["1997-03-03",0.2299,0.2363,0.2267,0.2331,832275.0],["1997-03-04",0.2331,0.2331,0.2235,0.2235,277425.0],["1997-03-05",0.2299,0.2331,0.2235,0.2299,840375.0],["1997-03-06",0.2267,0.2299,0.2075,0.2075,2401650.0],["1997-03-07",0.2139,0.2203,0.2075,0.2107,413100.0],["1997-03-10",0.2203,0.2203,0.2107,0.2139,364500.0],["1997-03-11",0.2139,0.2235,0.2139,0.2235,961875.0],["1997-03-12",0.2235,0.2267,0.2171,0.2235,1419525.0],["1997-03-13",0.2267,0.2267,0.2171,0.2203,356400.0],["1997-03-14",0.2267,0.2267,0.2203,0.2267,720900.0],["1997-03-17",0.2267,0.2267,0.2171,0.2171,724950.0],["1997-03-18",0.2203,0.2267,0.2107,0.2139,1253475.0],["1997-03-19",0.2203,0.2267,0.2139,0.2219,1069200.0],["1997-03-20",0.2299,0.2331,0.2203,0.2295,214650.0],["1997-03-21",0.2203,0.2331,0.2203,0.2235,2944350.0],["1997-03-24",0.2235,0.2267,0.2203,0.2235,575100.0],["1997-03-25",0.2235,0.2554,0.2203,0.2299,2768175.0],["1997-03-26",0.2283,0.2426,0.2267,0.2394,540675.0],["1997-03-27",0.2394,0.3097,0.2363,0.2778,9470925.0],["1997-03-31",0.2937,0.2969,0.2778,0.2809,5044275.0],["1997-04-01",0.2809,0.2905,0.2714,0.2714,1970325.0],["1997-04-02",0.2746,0.2841,0.265,0.2778,2523150.0],["1997-04-03",0.2746,0.2809,0.2714,0.2714,791775.0],["1997-04-04",0.2778,0.2809,0.2682,0.2778,1500525.0],["1997-04-07",0.2809,0.2841,0.2682,0.2682,1198800.0],["1997-04-08",0.2682,0.2746,0.2682,0.2698,1478250.0],["1997-04-09",0.2746,0.2905,0.2682,0.2857,4094550.0],["1997-04-10",0.2937,0.3033,0.2778,0.2841,3582225.0],["1997-04-11",0.2778,0.2809,0.2618,0.271,3003075.0],["1997-04-14",0.265,0.2841,0.265,0.2809,3112425.0],["1997-04-15",0.2778,0.2873,0.2778,0.2873,1125900.0],["1997-04-16",0.2873,0.2873,0.2746,0.2841,394875.0],["1997-04-17",0.2778,0.2937,0.2778,0.2873,1565325.0],["1997-04-18",0.2905,0.2905,0.2809,0.2905,747225.0],["1997-04-21",0.2905,0.3033,0.2905,0.2937,998325.0],["1997-04-22",0.2937,0.3001,0.2873,0.2905,1131975.0],["1997-04-23",0.2969,0.2969,0.2873,0.2969,743175.0],["1997-04-24",0.2969,0.2969,0.2905,0.2969,816075.0],["1997-04-25",0.2969,0.2969,0.2841,0.2905,1249425.0],["1997-04-28",0.2873,0.3065,0.2873,0.3033,1573425.0],["1997-04-29",0.3065,0.3097,0.3001,0.3033,1125900.0],["1997-04-30",0.2969,0.3097,0.2969,0.3033,826200.0],["1997-05-01",0.3033,0.3193,0.3033,0.3193,931500.0],["1997-05-02",0.3129,0.332,0.3129,0.3193,1759725.0],["1997-05-05",0.3256,0.3384,0.3161,0.3256,1109700.0],["1997-05-06",0.3352,0.3352,0.3065,0.3193,1941975.0],["1997-05-07",0.3129,0.332,0.3129,0.3129,1962225.0],["1997-05-08",0.3161,0.3161,0.3097,0.3129,317925.0],["1997-05-09",0.3161,0.3161,0.2977,0.2977,967950.0],["1997-05-12",0.2937,0.2969,0.2905,0.2937,816075.0],["1997-05-13",0.2937,0.3033,0.2937,0.3033,643950.0],["1997-05-14",0.3001,0.3129,0.2937,0.3097,1589625.0],["1997-05-15",0.3097,0.3193,0.3097,0.3193,583200.0],["1997-05-16",0.3193,0.3193,0.3001,0.3161,1006425.0],["1997-05-19",0.3129,0.3193,0.2873,0.2969,1178550.0],["1997-05-20",0.2969,0.3065,0.2937,0.3033,1158300.0],["1997-05-21",0.3033,0.3033,0.2937,0.2953,1022625.0],["1997-05-22",0.2969,0.3097,0.2905,0.2969,1247400.0],["1997-05-23",0.2937,0.3033,0.2937,0.3001,293625.0],["1997-05-27",0.3001,0.3129,0.3001,0.3129,1042875.0],["1997-05-28",0.2969,0.3065,0.2809,0.2937,704700.0],["1997-05-29",0.2905,0.2937,0.2873,0.2873,245025.0],["1997-05-30",0.2714,0.2937,0.2714,0.2889,650025.0],["1997-06-02",0.2778,0.2778,0.2522,0.257,2442150.0],["1997-06-03",0.2618,0.2905,0.2554,0.2809,2579850.0],["1997-06-04",0.2873,0.3193,0.2809,0.3161,3282525.0],["1997-06-05",0.3193,0.3576,0.3129,0.3512,10406475.0],["1997-06-06",0.348,0.3544,0.3416,0.3544,4216050.0],["1997-06-09",0.348,0.3671,0.3448,0.364,3231900.0],["1997-06-10",0.3544,0.3863,0.3544,0.3703,6518475.0],["1997-06-11",0.3671,0.3735,0.3576,0.364,2018925.0],["1997-06-12",0.364,0.3671,0.3512,0.3576,888975.0],["1997-06-13",0.3576,0.3576,0.3448,0.3512,1322325.0],["1997-06-16",0.3512,0.3512,0.3416,0.3512,805950.0],["1997-06-17",0.3448,0.364,0.3448,0.3544,988200.0],["1997-06-18",0.3512,0.3544,0.348,0.3544,334125.0],["1997-06-19",0.3544,0.3608,0.348,0.356,1786050.0],["1997-06-20",0.3576,0.3608,0.3512,0.3512,392850.0],["1997-06-23",0.3608,0.3608,0.348,0.3496,1014525.0],["1997-06-24",0.348,0.3767,0.348,0.3735,3766500.0],["1997-06-25",0.3671,0.3767,0.3608,0.3671,1144125.0],["1997-06-26",0.3608,0.3703,0.3544,0.3624,2225475.0],["1997-06-27",0.364,0.3767,0.3608,0.3767,360450.0],["1997-06-30",0.3703,0.3895,0.364,0.3831,1607850.0],["1997-07-01",0.3799,0.3895,0.3767,0.3799,1097550.0],["1997-07-02",0.3799,0.3863,0.3735,0.3831,1069200.0],["1997-07-03",0.3863,0.3959,0.3799,0.3959,686475.0],["1997-07-07",0.3927,0.4023,0.3895,0.3959,496125.0],["1997-07-08",0.3991,0.4118,0.3959,0.4055,1036800.0],["1997-07-09",0.415,0.431,0.4087,0.4118,3942675.0],["1997-07-10",0.4055,0.4118,0.3927,0.3959,1524825.0],["1997-07-11",0.3927,0.3991,0.3895,0.3895,1095525.0],["1997-07-14",0.3959,0.4023,0.3895,0.4023,692550.0],["1997-07-15",0.4023,0.4214,0.3959,0.4118,953775.0],["1997-07-16",0.3991,0.4118,0.3991,0.4023,198450.0],["1997-07-17",0.4023,0.4055,0.3959,0.3959,429300.0],["1997-07-18",0.3927,0.3959,0.3544,0.3767,1678725.0],["1997-07-21",0.3799,0.3959,0.3703,0.3895,1569375.0],["1997-07-22",0.3863,0.415,0.3863,0.4102,1763775.0],["1997-07-23",0.4055,0.4182,0.4023,0.415,522450.0],["1997-07-24",0.4087,0.4118,0.4087,0.4118,192375.0],["1997-07-25",0.4118,0.431,0.4087,0.4278,1867050.0],["1997-07-28",0.4278,0.4374,0.4182,0.4182,888975.0],["1997-07-29",0.4182,0.4246,0.4118,0.4246,844425.0],["1997-07-30",0.4246,0.4246,0.415,0.4246,66825.0],["1997-07-31",0.415,0.4214,0.3959,0.3991,1059075.0],["1997-08-01",0.3991,0.4055,0.3959,0.3991,285525.0],["1997-08-04",0.3959,0.4055,0.3959,0.3959,117450.0],["1997-08-05",0.3959,0.4055,0.3959,0.4039,273375.0],["1997-08-06",0.3959,0.4406,0.3959,0.4342,1824525.0],["1997-08-07",0.4374,0.447,0.4246,0.4342,1717200.0],["1997-08-08",0.415,0.4246,0.4055,0.415,593325.0],["1997-08-11",0.4055,0.415,0.3927,0.4087,1111725.0],["1997-08-12",0.4182,0.4374,0.4182,0.4214,735075.0],["1997-08-13",0.4214,0.4278,0.4182,0.4182,105300.0],["1997-08-14",0.4246,0.4438,0.4246,0.4374,1377000.0],["1997-08-15",0.4438,0.4757,0.4406,0.4693,3436425.0],["1997-08-18",0.4629,0.4789,0.4565,0.4741,1227150.0],["1997-08-19",0.4693,0.4949,0.4693,0.4821,1476225.0],["1997-08-20",0.4853,0.5076,0.4821,0.4917,2290275.0],["1997-08-21",0.4949,0.5076,0.4853,0.498,1306125.0],["1997-08-22",0.4949,0.5332,0.4949,0.53,2322675.0],["1997-08-25",0.5236,0.5587,0.5236,0.5427,2891700.0],["1997-08-26",0.5364,0.5683,0.5364,0.5491,2758050.0],["1997-08-27",0.5491,0.5523,0.5427,0.5427,218700.0],["1997-08-28",0.5427,0.5491,0.5236,0.5395,886950.0],["1997-08-29",0.5364,0.5523,0.5268,0.5459,729000.0],["1997-09-02",0.5523,0.6034,0.5427,0.6034,2984850.0],["1997-09-03",0.6034,0.6226,0.6002,0.613,3979125.0],["1997-09-04",0.6289,0.6736,0.6289,0.6385,8551575.0],["1997-09-05",0.6449,0.6577,0.6226,0.6226,3948750.0],["1997-09-08",0.6321,0.6577,0.6066,0.613,5595075.0],["1997-09-09",0.6066,0.6194,0.5427,0.6098,7265700.0],["1997-09-10",0.5938,0.6002,0.5747,0.589,1889325.0],["1997-09-11",0.5842,0.5938,0.5715,0.5874,1279800.0],["1997-09-12",0.597,0.597,0.5683,0.5906,1593675.0],["1997-09-15",0.5938,0.597,0.5715,0.5715,433350.0],["1997-09-16",0.5683,0.5906,0.5683,0.5874,2549475.0],["1997-09-17",0.597,0.6241,0.5715,0.597,3142800.0],["1997-09-18",0.5938,0.6226,0.5874,0.613,6188400.0],["1997-09-19",0.6066,0.6417,0.6066,0.6305,4531950.0],["1997-09-22",0.6385,0.672,0.6305,0.6672,3495150.0],["1997-09-23",0.6609,0.6736,0.6545,0.6625,2413800.0],["1997-09-24",0.6609,0.6896,0.6577,0.6864,2158650.0],["1997-09-25",0.6928,0.6992,0.6864,0.6864,1751625.0],["1997-09-26",0.6992,0.6992,0.6896,0.696,2055375.0],["1997-09-29",0.6928,0.6992,0.6896,0.6896,3770550.0],["1997-09-30",0.6896,0.7151,0.6896,0.7088,1231200.0],["1997-10-01",0.7056,0.7056,0.6896,0.6912,5858325.0],["1997-10-02",0.6896,0.6928,0.6896,0.6896,340200.0],["1997-10-03",0.6896,0.704,0.68,0.704,1751625.0],["1997-10-06",0.7088,0.7088,0.6864,0.696,2324700.0],["1997-10-07",0.6928,0.6928,0.68,0.6832,514350.0],["1997-10-08",0.68,0.6816,0.6385,0.6513,3373650.0],["1997-10-09",0.6513,0.6513,0.6226,0.6289,5192100.0],["1997-10-10",0.6289,0.6353,0.5555,0.5619,3035475.0],["1997-10-13",0.5811,0.6226,0.5779,0.6162,4479300.0],["1997-10-14",0.6098,0.6481,0.6098,0.6353,2118150.0],["1997-10-15",0.6353,0.6768,0.6257,0.6577,1399275.0],["1997-10-16",0.6481,0.696,0.6481,0.6736,3235950.0],["1997-10-17",0.68,0.7151,0.6641,0.7135,2506950.0],["1997-10-20",0.6992,0.7279,0.6992,0.7119,1757700.0],["1997-10-21",0.7088,0.7471,0.7088,0.7407,2812725.0],["1997-10-22",0.7311,0.7471,0.7247,0.7375,832275.0],["1997-10-23",0.7119,0.7183,0.6896,0.7151,1150200.0],["1997-10-24",0.7088,0.7247,0.7088,0.7104,202500.0],["1997-10-27",0.6896,0.7048,0.6353,0.6353,1911600.0],["1997-10-28",0.5874,0.6736,0.5683,0.6672,1820475.0],["1997-10-29",0.6896,0.7088,0.6768,0.6896,729000.0],["1997-10-30",0.6641,0.7024,0.6561,0.68,801900.0],["1997-10-31",0.7503,0.7566,0.7151,0.7407,2112075.0],["1997-11-03",0.7407,0.7981,0.7247,0.7918,3999375.0],["1997-11-04",0.7662,0.8253,0.7662,0.8237,4288950.0],["1997-11-05",0.8205,0.8301,0.8109,0.8173,1686825.0],["1997-11-06",0.8269,0.8412,0.8269,0.8333,2792475.0],["1997-11-07",0.7662,0.8365,0.7662,0.8173,2112075.0],["1997-11-10",0.8077,0.8524,0.795,0.8524,1528875.0],["1997-11-11",0.8556,0.8812,0.8269,0.8684,1968300.0],["1997-11-12",0.8301,0.8716,0.8269,0.8588,394875.0],["1997-11-13",0.8572,0.8684,0.8269,0.8365,1229175.0],["1997-11-14",0.8301,0.8556,0.8109,0.8189,840375.0],["1997-11-17",0.8396,0.8748,0.8173,0.8173,1889325.0],["1997-11-18",0.795,0.8269,0.7918,0.8173,1101600.0],["1997-11-19",0.8109,0.862,0.8109,0.862,1403325.0],["1997-11-20",0.9003,0.9258,0.8843,0.8971,6172200.0],["1997-11-21",0.9131,0.9131,0.8684,0.8843,1832625.0],["1997-11-24",0.846,0.8716,0.8205,0.846,3440475.0],["1997-11-25",0.862,0.8875,0.8428,0.878,455625.0],["1997-11-26",0.8684,0.8939,0.8556,0.8556,1026675.0],["1997-11-28",0.8684,0.8684,0.8556,0.8588,62775.0],["1997-12-01",0.8684,0.9003,0.8428,0.8812,1694925.0],["1997-12-02",0.9003,0.9099,0.8923,0.9003,2302425.0],["1997-12-03",0.9019,0.9019,0.87,0.8875,1210950.0],["1997-12-04",0.8971,0.9067,0.8812,0.9003,1867050.0],["1997-12-05",0.9035,0.9035,0.8588,0.8971,2427975.0],["1997-12-08",0.8971,0.9195,0.8939,0.9195,2962575.0],["1997-12-09",0.9195,0.9418,0.9003,0.9402,3669300.0],["1997-12-10",0.9386,0.9961,0.9195,0.9897,4536000.0],["1997-12-11",0.9865,0.9865,0.945,0.9482,1385100.0],["1997-12-12",0.9769,0.9897,0.9163,0.9163,1622025.0],["1997-12-15",0.9354,0.9354,0.9003,0.9131,678375.0],["1997-12-16",0.9258,0.9705,0.9258,0.9482,2010825.0],["1997-12-17",0.9705,0.9865,0.9514,0.9674,1709100.0],["1997-12-18",0.9658,0.9674,0.9482,0.9594,852525.0],["1997-12-19",0.9578,0.9578,0.8875,0.9195,3762450.0],["1997-12-22",0.9195,0.9195,0.8684,0.8939,1322325.0],["1997-12-23",0.8939,0.9003,0.8141,0.8141,2191050.0],["1997-12-24",0.8141,0.8301,0.7279,0.7534,3351375.0],["1997-12-26",0.7263,0.862,0.7024,0.8508,5708475.0],["1997-12-29",0.8684,0.9099,0.8333,0.8971,2452275.0],["1997-12-30",0.8971,0.8971,0.862,0.8875,332100.0],["1997-12-31",0.8875,0.9386,0.8684,0.8907,3511350.0],["1998-01-02",0.9003,0.9195,0.8843,0.9003,2594025.0],["1998-01-05",0.9003,0.9195,0.8891,0.9035,8207325.0],["1998-01-06",0.9195,1.0128,0.8907,0.9817,2980800.0],["1998-01-07",1.0248,1.0248,0.9434,0.9865,5143500.0],["1998-01-08",0.9865,1.044,0.9578,1.0057,4330800.0],["1998-01-09",0.9961,1.0057,0.9482,0.965,1475550.0],["1998-01-12",0.9386,0.9769,0.9243,0.9434,3226500.0],["1998-01-13",0.953,1.044,0.9434,1.0009,2139750.0],["1998-01-14",1.0224,1.0631,0.9913,1.02,2170800.0],["1998-01-15",1.0296,1.0296,0.9817,1.0057,2332800.0],["1998-01-16",1.0057,1.0057,0.9721,0.9937,1170450.0],["1998-01-20",0.9817,0.9937,0.9769,0.9817,1462050.0],["1998-01-21",0.9817,0.9841,0.9099,0.9578,2451600.0],["1998-01-22",0.9769,0.9817,0.9386,0.9769,2169450.0],["1998-01-23",0.9626,0.9769,0.9195,0.929,3171150.0],["1998-01-26",0.9195,0.9578,0.8907,0.8907,1621350.0],["1998-01-27",0.8812,0.8859,0.8237,0.8404,2192400.0],["1998-01-28",0.8428,0.9482,0.8428,0.929,4689900.0],["1998-01-29",0.9434,0.9434,0.8859,0.8907,615600.0],["1998-01-30",0.9386,0.9578,0.9027,0.9195,1822500.0],["1998-02-02",0.9243,0.9769,0.9243,0.9338,1768500.0],["1998-02-03",0.929,0.9578,0.9195,0.929,1262250.0],["1998-02-04",0.9386,0.9386,0.9195,0.929,835650.0],["1998-02-05",0.9243,0.9674,0.9099,0.9626,2817450.0],["1998-02-06",0.9721,1.0105,0.9674,0.9721,1399950.0],["1998-02-09",0.9865,0.9865,0.9338,0.9338,720900.0],["1998-02-10",0.9482,0.9721,0.9338,0.9721,529200.0],["1998-02-11",0.9721,0.9721,0.9578,0.9638,178200.0],["1998-02-12",0.9578,0.9578,0.8812,0.9051,1981800.0],["1998-02-13",0.8812,0.9051,0.8812,0.8907,1005750.0],["1998-02-17",0.8907,0.9458,0.8812,0.9099,1590300.0],["1998-02-18",0.9051,1.02,0.9051,1.0057,3299400.0],["1998-02-19",1.0105,1.0344,0.9386,0.9865,2154600.0],["1998-02-20",0.9961,1.0488,0.9937,1.0248,2389500.0],["1998-02-23",1.0248,1.0823,1.0248,1.0631,3349350.0],["1998-02-24",1.0727,1.0727,1.044,1.0679,515700.0],["1998-02-25",1.0727,1.1206,1.044,1.1014,2578500.0],["1998-02-26",1.0967,1.1469,1.0871,1.1158,3165750.0],["1998-02-27",1.1158,1.1445,1.0871,1.135,1775250.0],["1998-03-02",1.111,1.1398,1.1014,1.123,3167100.0],["1998-03-03",1.1254,1.1589,1.1062,1.1374,3163050.0],["1998-03-04",1.1493,1.2068,1.1445,1.1972,3207600.0],["1998-03-05",1.1685,1.3217,1.1493,1.2307,5035500.0],["1998-03-06",1.2547,1.4127,1.2547,1.3816,4968000.0],["1998-03-09",1.3984,1.4558,1.3505,1.4271,3057750.0],["1998-03-10",1.4367,1.4462,1.384,1.4055,2895750.0],["1998-03-11",1.4175,1.475,1.4175,1.451,5117850.0],["1998-03-12",1.4654,1.5133,1.4367,1.475,1911600.0],["1998-03-13",1.4893,1.4893,1.3505,1.4175,1490400.0],["1998-03-16",1.4367,1.451,1.3984,1.4031,1421550.0],["1998-03-17",1.3984,1.4127,1.3385,1.3529,1382400.0],["1998-03-18",1.3122,1.384,1.2834,1.3696,2307150.0],["1998-03-19",1.3409,1.475,1.3409,1.4654,9362250.0],["1998-03-20",1.4798,1.4893,1.451,1.4534,3499200.0],["1998-03-23",1.4702,1.475,1.4438,1.4558,869400.0],["1998-03-24",1.4654,1.5229,1.4558,1.5181,3824550.0],["1998-03-25",1.542,1.6258,1.5085,1.5755,7622100.0],["1998-03-26",1.5899,1.5899,1.5516,1.5851,781650.0],["1998-03-27",1.5947,1.5947,1.566,1.5684,5616000.0],["1998-03-30",1.5899,1.7192,1.5755,1.7192,3206250.0],["1998-03-31",1.7192,1.724,1.6522,1.6857,2096550.0],["1998-04-01",1.7096,1.7192,1.6857,1.7048,800550.0],["1998-04-02",1.7192,1.8054,1.6953,1.7575,2787750.0],["1998-04-03",1.8006,1.8246,1.7575,1.8054,2959200.0],["1998-04-06",1.8246,1.8796,1.815,1.8701,7824600.0],["1998-04-07",1.882,1.8868,1.8437,1.8701,6165450.0],["1998-04-08",1.8437,1.9347,1.8437,1.912,6079050.0],["1998-04-09",1.9634,2.0305,1.9084,1.9634,4785750.0],["1998-04-13",1.9778,2.0113,1.9539,2.0065,6361200.0],["1998-04-14",2.0209,2.1502,1.9874,2.1454,7234650.0],["1998-04-15",2.1885,2.222,2.1622,2.1981,4904550.0],["1998-04-16",2.222,2.2699,2.1885,2.2484,4598100.0],["1998-04-17",2.2987,2.3944,2.2747,2.3896,5247450.0],["1998-04-20",2.4375,2.4471,2.2508,2.2987,6948450.0],["1998-04-21",2.2987,2.3178,2.1406,2.1406,5150250.0],["1998-04-22",2.1071,2.1598,1.9395,2.1586,11079450.0],["1998-04-23",2.1837,2.2795,2.1718,2.1718,3909600.0],["1998-04-24",2.1694,2.2603,2.1694,2.1837,2554200.0],["1998-04-27",2.1263,2.2125,2.0401,2.1885,2947050.0],["1998-04-28",2.1981,2.1981,2.1119,2.155,1024650.0],["1998-04-29",2.1789,2.2603,2.1741,2.2508,1908900.0],["1998-04-30",2.2939,2.2939,2.2364,2.2412,1458000.0],["1998-05-01",2.3753,2.3944,2.2747,2.3034,3152250.0],["1998-05-04",2.3034,2.3944,2.2891,2.3753,2425950.0],["1998-05-05",2.3801,2.5046,2.2987,2.4806,2346300.0],["1998-05-06",2.4902,2.5237,2.3681,2.3753,3989250.0],["1998-05-07",2.4711,2.4998,2.2891,2.2987,4909950.0],["1998-05-08",2.337,2.337,2.1933,2.2161,5030100.0],["1998-05-11",2.2125,2.2412,2.0688,2.0742,2656800.0],["1998-05-12",2.0616,2.2268,1.9898,2.1406,4510800.0],["1998-05-13",2.2125,2.2627,2.1622,2.2125,1346400.0],["1998-05-14",2.2053,2.2951,2.1263,2.2699,1832400.0],["1998-05-15",2.2987,2.392,2.2915,2.331,1844100.0],["1998-05-18",2.3346,2.3346,2.1694,2.2125,1983600.0],["1998-05-19",2.1981,2.2771,2.1837,2.2358,1572300.0],["1998-05-20",2.252,2.2556,2.1263,2.1783,1452600.0],["1998-05-21",2.1837,2.2556,2.1299,2.155,2049300.0],["1998-05-22",2.1263,2.2843,2.0688,2.2017,1725300.0],["1998-05-26",2.2268,2.2879,2.1981,2.2879,2145600.0],["1998-05-27",2.1694,2.2627,2.1694,2.2232,5220900.0],["1998-05-28",2.2843,2.3023,2.2412,2.2843,3459600.0],["1998-05-29",2.3274,2.3705,2.1837,2.2161,7047000.0],["1998-06-01",2.1981,2.234,1.9682,2.0401,8821800.0],["1998-06-02",2.0329,2.0903,1.8246,1.9036,11731500.0],["1998-06-03",1.9539,2.0041,1.9395,1.9754,13711500.0],["1998-06-04",1.9754,1.997,1.8389,1.9036,4142700.0],["1998-06-05",1.9108,1.997,1.8389,1.9754,2381400.0],["1998-06-08",1.9646,2.0472,1.9467,2.0113,1507500.0],["1998-06-09",2.0257,2.0329,1.9,1.9467,1624500.0],["1998-06-10",1.9036,2.0688,1.8964,1.9898,3206700.0],["1998-06-11",2.0113,2.0616,1.9754,2.0113,1102500.0],["1998-06-12",2.0257,2.0329,1.9754,2.0329,1378800.0],["1998-06-15",2.0113,2.1334,1.9682,2.0975,3990600.0],["1998-06-16",2.1334,2.2053,2.1334,2.1442,3522600.0],["1998-06-17",2.2125,2.2268,2.1119,2.1191,1564200.0],["1998-06-18",2.1227,2.1478,2.0113,2.0401,2423700.0],["1998-06-19",2.0401,2.0688,1.9718,1.9754,2110500.0],["1998-06-22",1.9754,1.9826,1.8964,1.9431,2676600.0],["1998-06-23",1.9539,2.0616,1.9251,2.0401,3302100.0],["1998-06-24",2.0688,2.1406,2.0472,2.0868,2582100.0],["1998-06-25",2.1047,2.1334,2.0113,2.0401,1396800.0],["1998-06-26",2.0724,2.0724,1.961,1.9826,1464300.0],["1998-06-29",1.9862,2.0975,1.9862,2.0903,1231200.0],["1998-06-30",2.0903,2.2699,2.0401,2.2161,7058700.0],["1998-07-01",2.2699,2.2699,2.1478,2.1981,2367000.0],["1998-07-02",2.1981,2.2125,2.1334,2.1622,1085400.0],["1998-07-06",2.2196,2.4351,2.2125,2.392,3910500.0],["1998-07-07",2.4208,2.4567,2.3633,2.41,2554200.0],["1998-07-08",2.4208,2.4782,2.3777,2.4782,1993500.0],["1998-07-09",2.5429,2.7225,2.4998,2.6937,8158500.0],["1998-07-10",2.7728,2.8159,2.7297,2.744,5420700.0],["1998-07-13",2.7081,2.7368,2.6363,2.7225,1678500.0],["1998-07-14",2.6937,2.8015,2.6937,2.762,1494000.0],["1998-07-15",2.8302,2.8949,2.7297,2.7368,2770200.0],["1998-07-16",2.7728,2.7871,2.665,2.7009,2650500.0],["1998-07-17",2.6866,2.7943,2.6722,2.7728,1031400.0],["1998-07-20",2.7728,2.9021,2.7153,2.9021,2664000.0],["1998-07-21",2.9021,2.9667,2.8302,2.8374,5112000.0],["1998-07-22",3.0098,3.0745,2.8805,3.0745,6539400.0],["1998-07-23",3.1104,3.1463,2.9739,2.9811,5671800.0],["1998-07-24",3.0385,3.0601,2.8338,2.9092,3776400.0],["1998-07-27",2.8518,2.8985,2.7548,2.8661,1728900.0],["1998-07-28",2.8518,2.9452,2.8051,2.8554,2849400.0],["1998-07-29",2.8733,2.8805,2.7153,2.7297,1651500.0],["1998-07-30",2.7584,2.8949,2.6506,2.8518,2610000.0],["1998-07-31",2.9236,2.9308,2.7728,2.8374,1766700.0],["1998-08-03",2.8302,2.8374,2.6794,2.7656,1985400.0],["1998-08-04",2.7656,2.841,2.5573,2.6075,3924000.0],["1998-08-05",2.6578,2.6866,2.4567,2.6201,3326400.0],["1998-08-06",2.6004,2.7871,2.5285,2.7584,2923200.0],["1998-08-07",2.8159,2.8769,2.744,2.762,1894500.0],["1998-08-10",2.7656,2.8733,2.7153,2.8643,1593000.0],["1998-08-11",2.7728,2.859,2.7297,2.8554,2266200.0],["1998-08-12",2.8733,3.0834,2.8733,3.0314,3591000.0],["1998-08-13",3.017,3.1607,3.0026,3.096,4041000.0],["1998-08-14",3.1032,3.2038,3.0816,3.1391,3173400.0],["1998-08-17",3.1032,3.1032,2.9236,2.9919,3031200.0],["1998-08-18",3.0278,3.0745,2.6937,2.7656,9430200.0],["1998-08-19",2.7799,2.8661,2.6578,2.744,6245100.0],["1998-08-20",2.8159,2.8446,2.6578,2.6578,5992200.0],["1998-08-21",2.6004,2.6363,2.4136,2.6291,6295500.0],["1998-08-24",2.6147,2.6937,2.5429,2.6075,1607400.0],["1998-08-25",2.6506,2.7045,2.5644,2.5896,3588300.0],["1998-08-26",2.5285,2.5573,2.4351,2.5285,2419200.0],["1998-08-27",2.4136,2.4711,2.3561,2.3992,3828600.0],["1998-08-28",2.3849,2.4567,2.1622,2.2448,3271500.0],["1998-08-31",2.313,2.3202,2.0113,2.0113,3580200.0],["1998-09-01",2.0401,2.2843,2.0041,2.234,5120100.0],["1998-09-02",2.2915,2.507,2.2771,2.4064,4680900.0],["1998-09-03",2.392,2.4208,2.2699,2.2807,5101200.0],["1998-09-04",2.2627,2.2915,2.2161,2.2412,1957500.0],["1998-09-08",2.4064,2.5644,2.3561,2.5644,2519100.0],["1998-09-09",2.5142,2.5142,2.4136,2.4351,3252600.0],["1998-09-10",2.3058,2.392,2.2699,2.3489,3913200.0],["1998-09-11",2.3418,2.428,2.2987,2.3777,1897200.0],["1998-09-14",2.428,2.5573,2.3777,2.5429,1055700.0],["1998-09-15",2.5644,2.5716,2.4028,2.4064,2395800.0],["1998-09-16",2.4208,2.4675,2.173,2.2403,5652000.0],["1998-09-17",2.0329,2.2125,1.997,2.2053,4257000.0],["1998-09-18",2.2771,2.3849,2.2196,2.3741,2828700.0],["1998-09-21",2.2771,2.4351,2.2196,2.4351,3562200.0],["1998-09-22",2.4711,2.5429,2.4495,2.5285,2317500.0],["1998-09-23",2.586,2.6219,2.3561,2.4711,4290300.0],["1998-09-24",2.4351,2.5501,2.2987,2.3346,4547700.0],["1998-09-25",2.2556,2.3238,2.1909,2.3058,4542300.0],["1998-09-28",2.3669,2.3777,2.1083,2.1155,4535100.0],["1998-09-29",2.1694,2.1765,1.724,1.9826,27597600.0],["1998-09-30",1.9108,1.9898,1.7815,1.9898,4462200.0],["1998-10-01",1.9251,1.9395,1.7455,1.8784,5366700.0],["1998-10-02",1.9287,1.9395,1.7527,1.8569,5976000.0],["1998-10-05",1.7815,1.8317,1.6162,1.6234,7590600.0],["1998-10-06",1.7204,1.7851,1.6737,1.7527,6816600.0],["1998-10-07",1.7024,1.8533,1.7024,1.8174,3680100.0],["1998-10-08",1.6378,1.8748,1.5875,1.6701,7502400.0],["1998-10-09",1.7384,1.7815,1.5731,1.6953,5119200.0],["1998-10-12",1.7815,1.882,1.7527,1.8425,4198500.0],["1998-10-13",1.8246,1.9179,1.803,1.882,1827900.0],["1998-10-14",1.8856,1.9179,1.8677,1.8964,2608200.0],["1998-10-15",1.8533,1.979,1.8533,1.961,1834200.0],["1998-10-16",1.9682,2.1478,1.9682,2.1119,3054600.0],["1998-10-19",2.0544,2.2771,2.0437,2.2125,3459600.0],["1998-10-20",2.2843,2.428,2.2627,2.3058,4086000.0],["1998-10-21",2.2915,2.313,2.1837,2.2627,1733400.0],["1998-10-22",2.2663,2.3094,2.2125,2.2987,3029400.0],["1998-10-23",2.2484,2.2915,2.0401,2.1047,8857800.0],["1998-10-26",2.1047,2.1191,2.0365,2.0688,3065400.0],["1998-10-27",2.076,2.1765,2.0472,2.1119,6022800.0],["1998-10-28",2.0868,2.2843,2.076,2.234,4455900.0],["1998-10-29",2.2125,2.4351,2.1837,2.4136,7028100.0],["1998-10-30",2.4387,2.4567,2.3274,2.3274,2971800.0],["1998-11-02",2.3777,2.5357,2.3346,2.5142,3609900.0],["1998-11-03",2.5285,2.5788,2.4495,2.5609,4380300.0],["1998-11-04",2.665,2.8518,2.6435,2.7656,6350400.0],["1998-11-05",2.7871,2.8626,2.6722,2.8302,8456400.0],["1998-11-06",2.8302,2.8482,2.7728,2.8087,2520900.0],["1998-11-09",2.7943,2.938,2.7943,2.859,3024900.0],["1998-11-10",2.8733,2.8733,2.8087,2.8446,934200.0],["1998-11-11",2.8841,3.0242,2.8841,2.9308,1854900.0],["1998-11-12",2.9452,2.9452,2.8159,2.938,2456100.0],["1998-11-13",2.9164,2.9918,2.9021,2.9739,591300.0],["1998-11-16",3.0026,3.017,2.8805,2.9416,1458000.0],["1998-11-17",2.9344,3.096,2.9092,3.0673,2574900.0],["1998-11-18",3.1032,3.1535,2.9595,2.9667,3216600.0],["1998-11-19",3.0529,3.096,2.9811,3.0457,6179400.0],["1998-11-20",3.0529,3.2756,3.0529,3.254,5202000.0],["1998-11-23",3.2648,3.4839,3.254,3.4336,6318000.0],["1998-11-24",3.448,3.5629,3.3331,3.3402,5718600.0],["1998-11-25",3.3115,3.3833,3.2612,3.2971,901800.0],["1998-11-27",3.3331,3.3366,3.2828,3.3366,513000.0],["1998-11-30",3.3762,3.4659,3.369,3.4336,2269800.0],["1998-12-01",3.3366,3.3366,3.1678,3.2397,4646700.0],["1998-12-02",3.2684,3.3187,3.2038,3.2971,2070000.0],["1998-12-03",3.369,3.4911,3.2325,3.2325,6126300.0],["1998-12-04",3.3618,3.3905,3.2038,3.2109,2956500.0],["1998-12-07",3.3043,3.3331,3.2684,3.2828,1939500.0],["1998-12-08",3.3043,3.4121,3.2756,3.2792,2680200.0],["1998-12-09",3.2792,3.3726,3.2792,3.3187,2686500.0],["1998-12-10",3.3402,3.3402,3.1607,3.2038,1889100.0],["1998-12-11",3.1966,3.2145,3.0457,3.1678,2817900.0],["1998-12-14",3.1319,3.254,3.1032,3.1176,3623400.0],["1998-12-15",3.1247,3.2325,3.1176,3.1966,2574900.0],["1998-12-16",3.2109,3.3618,3.175,3.3331,3392100.0],["1998-12-17",3.3977,3.4767,3.3618,3.4552,5136300.0],["1998-12-18",3.448,3.5773,3.369,3.5773,3600900.0],["1998-12-21",3.5917,3.8287,3.5629,3.8143,5439600.0],["1998-12-22",3.8072,3.8215,3.6563,3.6779,2074500.0],["1998-12-23",3.6922,3.7641,3.6348,3.6491,963000.0],["1998-12-24",3.6922,3.6922,3.6204,3.6922,606600.0],["1998-12-28",3.6922,3.9041,3.6527,3.721,2007000.0],["1998-12-29",3.7569,3.7569,3.5342,3.6491,1528200.0],["1998-12-30",3.6132,3.8718,3.5773,3.7928,2362500.0],["1998-12-31",3.7784,3.8467,3.7497,3.8287,1959300.0],["1999-01-04",3.8574,3.8574,3.3833,3.4336,7737300.0],["1999-01-05",3.4588,3.7784,3.4444,3.7353,4457700.0],["1999-01-06",3.7928,3.8503,3.5773,3.7928,4147200.0],["1999-01-07",3.8287,3.9221,3.5809,3.6491,3588300.0],["1999-01-08",3.6814,3.7641,3.6779,3.7066,1835100.0],["1999-01-11",3.7353,3.7425,3.6348,3.7245,1309500.0],["1999-01-12",3.685,3.6922,3.5055,3.5917,2103300.0],["1999-01-13",3.3977,3.5773,3.3833,3.5198,3006000.0],["1999-01-14",3.5198,3.7138,3.5019,3.5557,1963800.0],["1999-01-15",3.5773,3.6814,3.5342,3.6096,2522700.0],["1999-01-19",3.624,3.7353,3.606,3.6635,1210500.0],["1999-01-20",3.7641,3.7784,3.6563,3.6994,3778200.0],["1999-01-21",3.6204,3.6635,3.4875,3.5917,1168200.0],["1999-01-22",3.5917,3.5917,3.5198,3.527,1247400.0],["1999-01-25",3.527,3.6563,3.527,3.5988,1556100.0],["1999-01-26",3.6491,3.8646,3.6204,3.8574,2783700.0],["1999-01-27",3.9365,3.9975,3.8503,3.8646,4514400.0],["1999-01-28",3.9365,3.9365,3.8215,3.9005,1422900.0],["1999-01-29",3.9077,3.9652,3.8503,3.9293,1997100.0],["1999-02-01",3.9436,3.9652,3.8718,3.9293,1273500.0],["1999-02-02",3.9077,3.958,3.721,3.8503,4274100.0],["1999-02-03",3.8215,4.2238,3.7712,4.2094,6813000.0],["1999-02-04",4.2597,4.3172,3.9652,3.9652,7840800.0],["1999-02-05",3.9365,3.958,3.7317,3.7712,3568500.0],["1999-02-08",3.782,3.8215,3.685,3.7281,1769400.0],["1999-02-09",3.7102,3.7281,3.5414,3.6383,3465900.0],["1999-02-10",3.6204,3.6419,3.5414,3.5988,3132900.0],["1999-02-11",3.606,3.7138,3.5629,3.7066,2099700.0],["1999-02-12",3.6707,3.8,3.5988,3.6455,1521900.0],["1999-02-16",3.721,3.7928,3.685,3.7425,1936800.0],["1999-02-17",3.7353,3.7569,3.6276,3.6922,2324700.0],["1999-02-18",3.7174,3.7174,3.5504,3.6635,2337300.0],["1999-02-19",3.685,3.685,3.6204,3.6779,1885500.0],["1999-02-22",3.6779,3.8215,3.6276,3.8072,6868800.0],["1999-02-23",3.8215,4.0011,3.8107,3.9939,4173300.0],["1999-02-24",3.9867,3.9867,3.8072,3.8287,3054600.0],["1999-02-25",3.8574,3.9365,3.8143,3.9365,2467800.0],["1999-02-26",3.9472,3.9796,3.8574,3.9544,1404900.0],["1999-03-01",4.0011,4.0909,3.9796,4.0298,3463200.0],["1999-03-02",4.037,4.2489,4.0227,4.1807,3133800.0],["1999-03-03",4.2813,4.2992,4.1448,4.1951,3786300.0],["1999-03-04",4.1986,4.3279,4.1412,4.2956,12058200.0],["1999-03-05",4.2813,4.2956,4.2094,4.2382,8060400.0],["1999-03-08",4.2597,4.3782,4.2453,4.31,6345000.0],["1999-03-09",4.2884,4.3531,4.2813,4.3064,2654100.0],["1999-03-10",4.3244,4.3279,4.1591,4.1951,4556700.0],["1999-03-11",4.1663,4.2094,4.037,4.0765,1356300.0],["1999-03-12",4.0586,4.1376,4.0298,4.0298,1658700.0],["1999-03-15",4.0873,4.0873,3.9005,4.0047,2295000.0],["1999-03-16",4.0729,4.1304,4.0334,4.0729,5688000.0],["1999-03-17",4.0801,4.1089,4.0334,4.1017,5048100.0],["1999-03-18",4.0945,4.1196,4.0227,4.0801,2384100.0],["1999-03-19",4.0801,4.1053,3.9652,3.9796,4714200.0],["1999-03-22",3.9796,4.0083,3.879,3.9041,3995100.0],["1999-03-23",3.9077,3.9077,3.6886,3.7245,5032800.0],["1999-03-24",3.7353,3.8934,3.6994,3.8934,3161700.0],["1999-03-25",3.9221,4.0945,3.9149,4.037,3904200.0],["1999-03-26",4.0263,4.0406,3.9724,3.976,968400.0],["1999-03-29",4.0083,4.1124,3.9796,4.1089,3829500.0],["1999-03-30",4.2813,4.2813,4.0442,4.0801,4014000.0],["1999-03-31",4.1448,4.1663,4.0658,4.1196,3514500.0],["1999-04-01",4.116,4.2346,4.0945,4.2166,1304100.0],["1999-04-05",4.2669,4.3818,4.2669,4.3315,3278700.0],["1999-04-06",4.3675,4.4249,4.2166,4.389,1276200.0],["1999-04-07",4.3962,4.4824,4.3746,4.4177,2431800.0],["1999-04-08",4.4249,4.4501,4.3675,4.4465,3911400.0],["1999-04-09",4.4357,4.6261,4.4249,4.5973,4050900.0],["1999-04-12",4.5578,5.0642,4.5399,5.0427,4978800.0],["1999-04-13",5.0499,5.0571,4.8272,4.8918,1977300.0],["1999-04-14",4.8631,4.9349,4.8344,4.8344,1125000.0],["1999-04-15",4.8344,4.8416,4.7266,4.7769,2305800.0],["1999-04-16",4.7697,4.7733,4.6404,4.662,2009700.0],["1999-04-19",4.6548,4.6692,4.3244,4.3387,3238200.0],["1999-04-20",4.3172,4.3675,4.1663,4.2884,4181400.0],["1999-04-21",4.31,4.5614,4.2597,4.547,6119100.0],["1999-04-22",4.5686,4.6979,4.5399,4.6189,3679200.0],["1999-04-23",4.6548,4.6548,4.5399,4.6045,1478700.0],["1999-04-26",4.6153,4.8128,4.5686,4.6727,1589400.0],["1999-04-27",4.6979,4.6979,4.4572,4.5255,2614500.0],["1999-04-28",4.468,4.4896,4.3962,4.4213,3125700.0],["1999-04-29",4.4249,4.4249,4.3028,4.3531,2358000.0],["1999-04-30",4.3603,4.4034,4.231,4.2956,2848500.0],["1999-05-03",4.3028,4.4537,4.2741,4.4141,3397500.0],["1999-05-04",4.4537,4.4896,4.3675,4.4824,3217050.0],["1999-05-05",4.4896,4.5686,4.3531,4.5255,2736000.0],["1999-05-06",4.6835,4.7123,4.4249,4.4968,3641400.0],["1999-05-07",4.5111,4.5686,4.3531,4.3675,1788300.0],["1999-05-10",4.5111,4.6189,4.4106,4.5686,2178450.0],["1999-05-11",4.5973,4.7985,4.5542,4.7697,1808550.0],["1999-05-12",4.82,4.8272,4.6476,4.6835,1843200.0],["1999-05-13",4.6979,4.7697,4.5111,4.547,1202400.0],["1999-05-14",4.4968,4.5111,4.2956,4.4393,1069650.0],["1999-05-17",4.3244,4.4968,4.31,4.4824,1336500.0],["1999-05-18",4.583,4.7266,4.4968,4.5183,1441800.0],["1999-05-19",4.5399,4.6117,4.2669,4.3675,1549800.0],["1999-05-20",4.5686,4.741,4.4537,4.4752,6850800.0],["1999-05-21",4.4752,4.6835,4.4752,4.6261,2760750.0],["1999-05-24",4.6835,4.7266,4.5686,4.583,3185550.0],["1999-05-25",4.5686,4.6189,4.31,4.3531,1635750.0],["1999-05-26",4.3603,4.5399,4.2382,4.4393,2665800.0],["1999-05-27",4.4393,4.6979,4.3567,4.6261,2438550.0],["1999-05-28",4.6548,4.8128,4.6261,4.6907,1766700.0],["1999-06-01",4.7338,4.9349,4.7194,4.8918,2359350.0],["1999-06-02",4.8918,5.1002,4.8847,4.9206,7888050.0],["1999-06-03",5.014,5.014,4.583,4.7841,7745850.0],["1999-06-04",4.8128,4.8559,4.7554,4.8272,830700.0],["1999-06-07",4.8487,4.9565,4.8272,4.9278,1164600.0],["1999-06-08",4.9278,5.0714,4.899,5.0642,1988550.0],["1999-06-09",5.0786,5.2726,5.0642,5.1792,3629250.0],["1999-06-10",5.1002,5.1145,5.0355,5.0786,6889500.0],["1999-06-11",5.1289,5.1289,4.9421,5.0858,2265300.0],["1999-06-14",5.1002,5.3157,5.0858,5.2438,3800700.0],["1999-06-15",5.2726,5.3588,5.1361,5.1433,1264950.0],["1999-06-16",5.2079,5.3013,5.2007,5.2582,1004850.0],["1999-06-17",5.2726,5.2726,5.014,5.0571,4710600.0],["1999-06-18",5.1145,5.3516,5.0642,5.2869,3632850.0],["1999-06-21",5.4306,5.6245,5.4019,5.5743,3230550.0],["1999-06-22",5.5958,5.7323,5.5168,5.5743,3648600.0],["1999-06-23",5.6317,5.6605,5.4019,5.6174,2828250.0],["1999-06-24",5.6174,5.7754,5.4665,5.5312,1862100.0],["1999-06-25",5.524,5.6174,5.2726,5.3588,1408950.0],["1999-06-28",5.4306,5.4593,5.2295,5.2941,1502550.0],["1999-06-29",5.3013,5.5599,5.3013,5.5599,3371400.0],["1999-06-30",5.5886,5.7036,5.2007,5.2295,3309300.0],["1999-07-01",5.3803,5.4881,5.3157,5.4306,1612350.0],["1999-07-02",5.4593,5.5599,5.3803,5.3803,833850.0],["1999-07-06",5.4809,5.8616,5.4737,5.761,2721150.0],["1999-07-07",5.761,5.9909,5.6461,5.8831,2985750.0],["1999-07-08",5.9334,6.0196,5.7826,5.8688,1509750.0],["1999-07-09",5.8688,5.9981,5.8041,5.9406,866700.0],["1999-07-12",5.9406,5.9693,5.6892,5.7826,963450.0],["1999-07-13",5.7969,5.7969,5.4019,5.5599,3145050.0],["1999-07-14",5.5886,5.6892,5.5743,5.6174,2303100.0],["1999-07-15",5.6533,5.7682,5.5743,5.6461,1144800.0],["1999-07-16",5.6748,5.6892,5.6174,5.6174,801000.0],["1999-07-19",5.6892,5.6892,5.4019,5.4701,974250.0],["1999-07-20",5.409,5.4881,5.1576,5.172,1795950.0],["1999-07-21",5.1864,5.2438,4.9996,5.0571,1765800.0],["1999-07-22",5.0283,5.0571,4.741,4.9134,2168550.0],["1999-07-23",4.9637,4.9996,4.6835,4.7625,2120400.0],["1999-07-26",4.5542,4.9421,4.3962,4.7338,5810850.0],["1999-07-27",4.82,4.8703,4.6907,4.7123,5316300.0],["1999-07-28",4.7123,4.741,4.4537,4.5219,5652000.0],["1999-07-29",4.3675,4.4249,4.31,4.3675,5124600.0],["1999-07-30",4.468,4.5327,4.3962,4.4393,6869700.0],["1999-08-02",4.3962,4.4393,4.1951,4.4321,6799500.0],["1999-08-03",4.4968,4.5973,4.1663,4.4249,4651200.0],["1999-08-04",4.4321,4.6261,4.4106,4.5327,7609950.0],["1999-08-05",4.5542,4.6404,4.1663,4.3531,5749650.0],["1999-08-06",4.1807,4.2956,3.9077,4.0442,2564550.0],["1999-08-09",3.8143,3.9867,3.7353,3.7569,4868100.0],["1999-08-10",3.6922,3.9365,3.5342,3.8934,10008000.0],["1999-08-11",3.9724,4.1663,3.9724,4.0729,7578450.0],["1999-08-12",4.0586,4.2382,4.0227,4.1017,4821300.0],["1999-08-13",4.2525,4.3244,4.2094,4.2884,4944600.0],["1999-08-16",4.2453,4.5542,4.2382,4.4034,3518100.0],["1999-08-17",4.4177,4.468,4.2238,4.3675,3055050.0],["1999-08-18",4.3675,4.3675,4.1089,4.3172,2923650.0],["1999-08-19",4.1951,4.4249,4.0227,4.31,3406050.0],["1999-08-20",4.3818,4.5399,4.3746,4.5255,2872800.0],["1999-08-23",4.4896,4.7697,4.4896,4.6117,2705850.0],["1999-08-24",4.6404,4.6548,4.4249,4.4321,2442150.0],["1999-08-25",4.468,4.468,4.1951,4.3315,1860300.0],["1999-08-26",4.3064,4.4824,4.2956,4.4321,2861100.0],["1999-08-27",4.4177,4.5686,4.4034,4.4034,1733850.0],["1999-08-30",4.4249,4.5039,4.3603,4.3675,1139400.0],["1999-08-31",4.3818,4.5614,4.31,4.5111,2540700.0],["1999-09-01",4.6404,4.9134,4.5758,4.8703,3411000.0],["1999-09-02",4.5686,5.0283,4.5686,4.9637,4604400.0],["1999-09-03",5.4809,5.5455,5.2869,5.5312,6577650.0],["1999-09-07",5.3372,5.4737,5.2295,5.2295,5168700.0],["1999-09-08",5.1504,5.4019,5.1289,5.3875,5488650.0],["1999-09-09",5.4234,5.4737,5.2295,5.33,1566900.0],["1999-09-10",5.3588,5.3947,5.2366,5.2654,1244700.0],["1999-09-13",5.2295,5.4593,5.1145,5.3947,2115000.0],["1999-09-14",5.3695,5.4306,5.2582,5.3156,2040750.0],["1999-09-15",5.3372,5.4306,5.2295,5.2366,1035900.0],["1999-09-16",5.2438,5.3947,5.1002,5.3875,3327300.0],["1999-09-17",5.3588,5.4881,5.3372,5.4809,1633500.0],["1999-09-20",5.5024,5.7035,5.2797,5.3731,1991250.0],["1999-09-21",5.2582,5.5168,5.2582,5.3947,1855800.0],["1999-09-22",5.3659,5.6605,5.2726,5.6317,2642850.0],["1999-09-23",5.6533,5.7754,5.3731,5.4162,2007900.0],["1999-09-24",5.409,5.6461,5.3444,5.3444,1481400.0],["1999-09-27",5.4737,5.5743,5.3875,5.4306,1485900.0],["1999-09-28",5.4665,5.4737,5.3157,5.3659,817650.0],["1999-09-29",5.409,5.5168,5.3731,5.3947,510750.0],["1999-09-30",5.4521,5.7036,5.3157,5.5671,2729250.0],["1999-10-01",5.4881,5.761,5.4881,5.7179,4509000.0],["1999-10-04",5.7467,6.1202,5.7395,6.0268,5823450.0],["1999-10-05",6.2064,6.3285,6.034,6.2423,5795550.0],["1999-10-06",6.4722,6.4937,6.1992,6.4363,5817150.0],["1999-10-07",6.4075,6.6805,6.3644,6.623,4348350.0],["1999-10-08",6.7092,6.7236,6.3788,6.4506,5296050.0],["1999-10-11",6.5117,6.6086,6.0914,6.3716,2807100.0],["1999-10-12",6.307,6.307,6.0053,6.0915,2766150.0],["1999-10-13",6.0412,6.1453,5.3157,5.5743,12398400.0],["1999-10-14",5.5635,5.6892,5.1145,5.2438,6983100.0],["1999-10-15",4.9996,5.1576,4.899,4.9924,5550300.0],["1999-10-18",4.9565,4.9709,4.4824,4.9565,7191900.0],["1999-10-19",5.0283,5.2726,4.9349,4.9565,4203900.0],["1999-10-20",5.0858,5.1002,4.6979,4.7985,4288050.0],["1999-10-21",4.6979,5.1792,4.6404,5.0427,5290200.0],["1999-10-22",5.1002,5.5814,5.093,5.3731,5003550.0],["1999-10-25",5.2869,5.4019,5.0571,5.1576,2884050.0],["1999-10-26",5.1648,5.33,4.7697,4.7877,5373900.0],["1999-10-27",4.8559,4.8559,4.5399,4.6332,2829150.0],["1999-10-28",4.7554,5.1576,4.6332,4.6404,8032500.0],["1999-10-29",4.6548,5.0499,4.2094,4.9206,19008900.0],["1999-11-01",5.0571,5.2295,4.9134,4.9206,4631400.0],["1999-11-02",4.9206,5.4162,4.9134,5.2869,5098950.0],["1999-11-03",5.4306,5.4593,4.9709,5.0714,6975000.0],["1999-11-04",5.0858,5.0858,4.6117,4.6692,6655050.0],["1999-11-05",4.8272,4.8272,4.3962,4.4824,10931400.0],["1999-11-08",4.468,4.4824,3.8359,4.037,21123000.0],["1999-11-09",4.2238,4.2238,3.9077,3.9724,11742750.0],["1999-11-10",4.2094,4.3244,4.0801,4.1591,10687050.0],["1999-11-11",4.2669,4.6045,4.2382,4.5614,11766150.0],["1999-11-12",4.6189,4.7554,4.3244,4.7051,6624450.0],["1999-11-15",4.7913,5.2007,4.7841,5.1648,25109100.0],["1999-11-16",5.1648,5.2438,4.8272,4.8775,7374600.0],["1999-11-17",5.1433,5.1433,4.6979,4.7949,11588850.0],["1999-11-18",4.9134,4.9134,4.7554,4.8416,5032800.0],["1999-11-19",4.8559,4.899,4.6692,4.8703,4106250.0],["1999-11-22",4.8775,5.0283,4.8344,4.9421,3190500.0],["1999-11-23",4.9421,4.9852,4.8128,4.9062,3803400.0],["1999-11-24",4.7841,5.0032,4.7841,4.9565,3330450.0],["1999-11-26",4.9565,5.014,4.9421,5.014,815400.0],["1999-11-29",4.9852,5.4306,4.9709,5.33,5879250.0],["1999-11-30",5.33,5.445,5.1576,5.251,6374250.0],["1999-12-01",5.2438,5.6227,5.2438,5.5653,6127650.0],["1999-12-02",5.1217,5.6892,5.0427,5.6748,7419600.0],["1999-12-03",5.7466,5.8041,5.2726,5.3731,3020850.0],["1999-12-06",5.2582,5.33,5.2295,5.2618,1173600.0],["1999-12-07",5.2007,5.3157,5.1864,5.2151,1692900.0],["1999-12-08",5.172,5.3588,5.1504,5.3013,1804050.0],["1999-12-09",5.3588,5.3731,4.7841,5.0858,4727250.0],["1999-12-10",5.0606,5.1289,4.8847,5.1145,1084500.0],["1999-12-13",5.1145,5.1289,5.0068,5.1217,1528650.0],["1999-12-14",5.1145,5.2151,5.1145,5.1361,1982250.0],["1999-12-15",5.1145,5.1145,4.9278,5.0499,1590300.0],["1999-12-16",5.0499,5.2151,5.0427,5.0858,2324250.0],["1999-12-17",5.1002,5.4306,5.0283,5.3372,6644700.0],["1999-12-20",5.2726,5.4809,5.2582,5.4019,3810150.0],["1999-12-21",5.3875,5.7323,5.33,5.6676,3451950.0],["1999-12-22",5.6173,5.6533,5.3588,5.3731,2019600.0],["1999-12-23",5.3875,5.6317,5.3731,5.4629,1560150.0],["1999-12-27",5.4521,5.5886,5.4521,5.5599,1224450.0],["1999-12-28",5.524,5.7395,5.5168,5.7036,1283850.0],["1999-12-29",5.6892,5.7179,5.3013,5.445,2514150.0],["1999-12-30",5.4306,5.5168,5.2726,5.409,2515500.0],["1999-12-31",5.4234,5.445,5.1433,5.172,1621350.0],["2000-01-03",5.2869,5.3444,5.0068,5.0571,5825700.0],["2000-01-04",4.9709,4.9709,4.583,4.6117,5556150.0],["2000-01-05",4.5973,5.1648,4.4968,4.9601,5880600.0],["2000-01-06",4.8847,4.9852,4.5686,4.6081,4610250.0],["2000-01-07",4.6332,4.8128,4.583,4.7123,2036700.0],["2000-01-10",4.6045,4.741,4.5973,4.6548,1586250.0],["2000-01-11",4.6332,4.6332,4.2525,4.2777,6451200.0],["2000-01-12",4.3603,4.5973,4.2956,4.5901,3396600.0],["2000-01-13",4.5973,4.5973,4.3675,4.5255,3118950.0],["2000-01-14",4.5147,4.5614,4.3962,4.4034,2399400.0],["2000-01-18",4.3962,4.4249,4.2525,4.3962,5064300.0],["2000-01-19",4.4106,4.4106,4.1376,4.2238,3034350.0],["2000-01-20",4.2813,4.2956,3.9365,4.1304,4459950.0],["2000-01-21",4.1304,4.3387,4.0658,4.2022,4457700.0],["2000-01-24",4.2525,4.31,4.2238,4.2238,3364200.0],["2000-01-25",4.231,4.2382,4.0909,4.152,2944800.0],["2000-01-26",4.1017,4.741,4.0945,4.4896,9238500.0],["2000-01-27",4.4824,4.6548,4.3387,4.3962,2162250.0],["2000-01-28",4.0514,4.2094,3.8952,4.0334,8091450.0],["2000-01-31",4.1304,4.1807,3.9077,4.1735,2853900.0],["2000-02-01",4.1951,4.2238,3.9221,3.9221,5130000.0],["2000-02-02",3.9724,4.0155,3.8574,3.9939,12150450.0],["2000-02-03",3.8503,3.8574,3.4767,3.4785,12019500.0],["2000-02-04",3.6204,3.6779,3.175,3.4193,23076900.0],["2000-02-07",3.4552,3.7928,3.0457,3.4552,29818350.0],["2000-02-08",3.5486,3.5917,3.2971,3.3726,9668700.0],["2000-02-09",3.4121,3.4121,3.1607,3.1966,9064350.0],["2000-02-10",3.2038,3.3043,3.1607,3.2181,2880000.0],["2000-02-11",3.2181,3.2253,3.0745,3.1032,7296750.0],["2000-02-14",3.1176,3.3043,3.0816,3.2756,5374350.0],["2000-02-15",3.3187,3.3474,3.2109,3.2684,3770550.0],["2000-02-16",3.2181,3.2397,2.8302,2.9739,10959750.0],["2000-02-17",2.7584,2.7728,2.3705,2.4064,20501100.0],["2000-02-18",2.3992,2.4926,2.3561,2.3633,11450250.0],["2000-02-22",2.4711,2.7297,2.4136,2.6147,10062450.0],["2000-02-23",2.6866,2.7009,2.3992,2.6004,9487350.0],["2000-02-24",2.6004,2.7081,2.4998,2.5285,5662350.0],["2000-02-25",2.5429,2.7009,2.4854,2.586,4884750.0],["2000-02-28",2.6506,2.9021,2.6147,2.6506,11862900.0],["2000-02-29",2.7656,2.9883,2.7368,2.9308,5274000.0],["2000-03-01",3.2325,3.4624,2.8733,2.9452,19296000.0],["2000-03-02",3.1032,3.1894,3.0098,3.1176,7474950.0],["2000-03-03",3.1607,3.1894,3.0385,3.1032,3769650.0],["2000-03-06",3.1032,3.1607,3.0385,3.0601,2332800.0],["2000-03-07",3.0601,3.1176,3.0457,3.0529,2177100.0],["2000-03-08",3.0457,3.1104,2.8877,3.1032,2886300.0],["2000-03-09",3.0888,3.1176,2.9883,3.096,3723750.0],["2000-03-10",3.0529,3.1607,2.9883,3.096,4647150.0],["2000-03-13",3.096,3.096,2.9308,3.0242,4836150.0],["2000-03-14",3.0314,3.1176,3.0026,3.1104,2289600.0],["2000-03-15",3.1391,3.4552,3.1247,3.448,12792600.0],["2000-03-16",3.4983,4.1663,3.4767,4.0945,17783550.0],["2000-03-17",3.8143,4.1663,3.7928,4.0298,12631050.0],["2000-03-20",3.9508,4.0945,3.7066,3.7784,5280750.0],["2000-03-21",3.7066,3.9221,3.6491,3.8215,3540150.0],["2000-03-22",3.8215,4.2525,3.8215,4.2094,8961750.0],["2000-03-23",4.1376,4.1448,3.9221,3.9724,3955050.0],["2000-03-24",3.9221,4.0514,3.9077,3.9724,1521000.0],["2000-03-27",3.9077,4.0442,3.9077,3.9347,2777400.0],["2000-03-28",3.9365,4.0227,3.8143,3.8862,1954800.0],["2000-03-29",3.8287,4.0658,3.8215,4.0227,5196600.0],["2000-03-30",4.0083,4.3244,4.0083,4.1735,4119300.0],["2000-03-31",4.1807,4.3675,4.1663,4.3603,5436450.0],["2000-04-03",4.31,4.3531,3.9077,3.9149,4504950.0],["2000-04-04",3.4767,3.5773,3.2181,3.5611,19308600.0],["2000-04-05",3.4049,3.8646,3.4049,3.6563,5111100.0],["2000-04-06",3.6419,3.879,3.5629,3.6922,7613550.0],["2000-04-07",3.7281,3.7281,3.5917,3.6204,9325800.0],["2000-04-10",3.6132,3.6276,3.4767,3.5055,8495100.0],["2000-04-11",3.4336,3.5342,3.4193,3.5055,8141850.0],["2000-04-12",3.5198,3.5342,3.3905,3.4552,2975850.0],["2000-04-13",3.4408,3.4444,3.2469,3.2612,6064200.0],["2000-04-14",3.1607,3.175,2.8877,2.9595,4048650.0],["2000-04-17",2.9236,2.9883,2.4495,2.6506,9996300.0],["2000-04-18",2.6722,2.938,2.3992,2.8949,12600900.0],["2000-04-19",2.9021,2.9164,2.7512,2.7584,5786550.0],["2000-04-20",2.8374,2.8518,2.7297,2.7368,2292300.0],["2000-04-24",2.7081,2.7081,2.4136,2.5429,4563900.0],["2000-04-25",2.5429,2.5501,2.4711,2.5429,8829900.0],["2000-04-26",2.5357,2.7153,2.4423,2.4782,9989550.0],["2000-04-27",2.313,2.4711,2.1406,2.2196,17969850.0],["2000-04-28",1.9179,2.0544,1.8964,1.9539,31141350.0],["2000-05-01",2.0257,2.0401,1.882,1.8892,12295800.0],["2000-05-02",1.882,1.9251,1.8677,1.9036,7006950.0],["2000-05-03",1.8748,1.8748,1.7096,1.8461,9388350.0],["2000-05-04",1.8317,2.2412,1.8246,2.0472,8542350.0],["2000-05-05",1.9898,2.2771,1.9826,2.1406,6197850.0],["2000-05-08",2.1334,2.2125,2.1119,2.155,8726850.0],["2000-05-09",2.1837,2.3992,2.1119,2.3849,6178500.0],["2000-05-10",2.2843,2.2987,2.1119,2.1694,3289950.0],["2000-05-11",2.2125,2.2125,2.1694,2.1909,3399750.0],["2000-05-12",2.1981,2.3274,2.1765,2.1909,1719900.0],["2000-05-15",2.2556,2.2843,2.1837,2.2699,2725650.0],["2000-05-16",2.2843,2.2915,2.1765,2.1981,1509300.0],["2000-05-17",2.0832,2.0832,1.8677,1.997,12667050.0],["2000-05-18",1.997,2.0041,1.882,1.8892,3709350.0],["2000-05-19",1.8964,1.8964,1.8102,1.8892,4675050.0],["2000-05-22",1.9251,1.9539,1.8533,1.9539,5292900.0],["2000-05-23",1.9323,1.9826,1.9108,1.9467,5161950.0],["2000-05-24",1.961,1.961,1.8102,1.8677,6469650.0],["2000-05-25",1.8748,2.0257,1.8677,1.8677,6363900.0],["2000-05-26",1.9682,1.9682,1.7671,1.7743,1819800.0],["2000-05-30",1.7958,1.8389,1.7312,1.8102,11159550.0],["2000-05-31",1.7815,1.961,1.7815,1.8892,4357350.0],["2000-06-01",1.8389,1.9251,1.7527,1.8892,7533450.0],["2000-06-02",1.9251,1.9539,1.8892,1.9036,7003350.0],["2000-06-05",1.9251,1.9323,1.8102,1.8174,2245950.0],["2000-06-06",1.8389,1.8461,1.724,1.724,3140550.0],["2000-06-07",1.7384,1.803,1.724,1.7743,2565900.0],["2000-06-08",1.7886,1.7958,1.6306,1.6306,3366000.0],["2000-06-09",1.6809,1.7168,1.6252,1.6558,3393450.0],["2000-06-12",1.6773,1.6809,1.645,1.6737,1817100.0],["2000-06-13",1.5875,1.6522,1.5731,1.6522,4349700.0],["2000-06-14",1.6378,1.6953,1.5516,1.5731,6535350.0],["2000-06-15",1.5731,1.6162,1.5085,1.5372,6210900.0],["2000-06-16",1.5157,1.5229,1.4223,1.4367,5890950.0],["2000-06-19",1.4654,1.4941,1.451,1.4654,3318750.0],["2000-06-20",1.4869,1.6306,1.4726,1.5947,5157450.0],["2000-06-21",1.5157,1.5157,1.3361,1.3648,11340900.0],["2000-06-22",1.4367,1.4654,1.3792,1.3936,7579800.0],["2000-06-23",1.3936,1.4654,1.3864,1.451,3439350.0],["2000-06-26",1.4798,1.4941,1.4295,1.451,2990700.0],["2000-06-27",1.451,1.6809,1.451,1.5875,7399350.0],["2000-06-28",1.5947,1.7527,1.5875,1.724,8014050.0],["2000-06-29",1.7276,1.7312,1.5947,1.6522,2070900.0],["2000-06-30",1.6737,1.7455,1.6091,1.6091,5307750.0],["2000-07-03",1.6162,1.6737,1.6162,1.6234,1799100.0],["2000-07-05",1.6522,1.6522,1.5013,1.5372,3624300.0],["2000-07-06",1.3648,1.5947,1.3576,1.4582,13797900.0],["2000-07-07",1.5085,1.5229,1.4869,1.5013,15862050.0],["2000-07-10",1.53,1.6665,1.4941,1.6593,7747650.0],["2000-07-11",1.6558,1.8964,1.6522,1.8533,11498850.0],["2000-07-12",1.8964,2.0257,1.8246,2.0113,9286650.0],["2000-07-13",2.0329,2.0401,1.8102,1.8389,5957550.0],["2000-07-14",1.8389,1.8677,1.8317,1.8461,4359600.0],["2000-07-17",1.8461,1.8605,1.8102,1.8389,2561400.0],["2000-07-18",1.8389,1.8533,1.724,1.7455,3879000.0],["2000-07-19",1.7455,1.8102,1.6809,1.7599,3693150.0],["2000-07-20",1.8066,1.8461,1.7815,1.8246,10345500.0],["2000-07-21",1.8317,1.9395,1.7958,1.8102,4644900.0],["2000-07-24",1.8461,1.9323,1.803,1.8317,4644900.0],["2000-07-25",1.8389,1.8389,1.6522,1.7455,4923900.0],["2000-07-26",1.7312,1.7384,1.6593,1.724,2460150.0],["2000-07-27",1.7204,1.7527,1.6665,1.6881,4198950.0],["2000-07-28",1.6953,1.7024,1.6091,1.6378,2114550.0],["2000-07-31",1.6953,1.7527,1.6522,1.7096,5219550.0],["2000-08-01",1.724,1.724,1.6306,1.6432,1607850.0],["2000-08-02",1.6809,1.7527,1.6522,1.7096,4149900.0],["2000-08-03",1.8174,2.2699,1.8102,2.1622,28175850.0],["2000-08-04",2.1801,2.3561,2.1765,2.313,12105450.0],["2000-08-07",2.313,2.586,2.2556,2.5213,8647200.0],["2000-08-08",2.4998,2.6004,2.3561,2.4639,8861850.0],["2000-08-09",2.4639,2.4854,2.2627,2.3418,5569650.0],["2000-08-10",2.2843,2.3274,2.1263,2.1909,7596900.0],["2000-08-11",2.2053,2.3705,2.1909,2.2412,5880600.0],["2000-08-14",2.2951,2.4854,2.2843,2.3992,3438000.0],["2000-08-15",2.4423,2.5752,2.2125,2.2556,6572250.0],["2000-08-16",2.313,2.4854,2.2556,2.4711,4678200.0],["2000-08-17",2.3489,2.6075,2.3346,2.3561,8752950.0],["2000-08-18",2.3633,2.5429,2.3346,2.507,3694050.0],["2000-08-21",2.4998,2.6794,2.4711,2.6524,4578300.0],["2000-08-22",2.665,2.744,2.5644,2.7297,5214600.0],["2000-08-23",2.7081,3.0026,2.6866,2.9739,7887150.0],["2000-08-24",3.0385,3.2109,2.9164,2.938,8667000.0],["2000-08-25",2.8697,3.1319,2.8302,3.1194,4710600.0],["2000-08-28",3.1319,3.1894,3.0242,3.1822,2952900.0],["2000-08-29",3.175,3.448,3.1463,3.4049,5996250.0],["2000-08-30",3.3905,3.3977,3.2397,3.2397,5879700.0],["2000-08-31",3.4049,3.4911,3.3905,3.4264,15807600.0],["2000-09-01",3.4695,3.8072,3.3043,3.6491,9142650.0],["2000-09-05",3.6419,3.6491,3.4193,3.4408,3189600.0],["2000-09-06",3.4588,3.509,3.4408,3.448,2827800.0],["2000-09-07",3.4552,3.5845,3.4193,3.5055,3742650.0],["2000-09-08",3.4659,3.6348,3.4624,3.5701,4828500.0],["2000-09-11",3.5737,3.6491,3.448,3.6204,2236050.0],["2000-09-12",3.5809,3.7353,3.4983,3.4983,2616750.0],["2000-09-13",3.509,3.6276,3.4767,3.5126,1333350.0],["2000-09-14",3.4731,3.721,3.4624,3.721,2863350.0],["2000-09-15",3.6635,4.0011,3.6635,3.9365,7969050.0],["2000-09-18",3.9436,3.9508,3.7497,3.8718,7253100.0],["2000-09-19",3.8718,4.0083,3.7497,4.0011,6358500.0],["2000-09-20",3.976,4.1448,3.9724,4.1017,7654500.0],["2000-09-21",4.0909,4.1591,4.0442,4.1089,2912850.0],["2000-09-22",4.0298,4.1232,3.9221,4.1232,3297150.0],["2000-09-25",4.116,4.1951,4.0047,4.0047,2979000.0],["2000-09-26",3.9544,3.958,3.4983,3.7066,4523400.0],["2000-09-27",3.6814,3.6922,3.1319,3.1678,6741900.0],["2000-09-28",3.0781,3.6922,3.0457,3.6419,11431800.0],["2000-09-29",3.6204,3.6491,3.4767,3.6204,3044250.0],["2000-10-02",3.606,3.8503,3.606,3.7425,3083400.0],["2000-10-03",3.7533,3.8072,3.6204,3.7138,1811250.0],["2000-10-04",3.624,3.9508,3.6204,3.8646,3366900.0],["2000-10-05",3.9293,4.2022,3.9077,3.9652,6862500.0],["2000-10-06",3.976,3.9939,3.6204,3.7425,2753100.0],["2000-10-09",3.6922,4.0298,3.685,4.0298,1850850.0],["2000-10-10",4.0011,4.0155,3.8215,3.8628,2930400.0],["2000-10-11",3.7928,3.8215,3.6922,3.7641,1553850.0],["2000-10-12",3.7228,3.8646,3.721,3.7712,5044950.0],["2000-10-13",3.7641,3.7748,3.5629,3.6276,4194900.0],["2000-10-16",3.6276,3.8718,3.606,3.7712,1801350.0],["2000-10-17",3.7641,3.8503,3.6491,3.7497,930600.0],["2000-10-18",3.6707,3.8503,3.5486,3.8431,2755350.0],["2000-10-19",3.7928,4.0155,3.7928,4.0011,2327850.0],["2000-10-20",3.9652,4.0227,3.8431,3.9005,1780200.0],["2000-10-23",3.8359,3.8934,3.7641,3.8287,2895750.0],["2000-10-24",3.8359,4.0227,3.8287,3.879,2422350.0],["2000-10-25",3.861,3.879,3.4911,3.6276,5494500.0],["2000-10-26",3.6348,3.7928,3.4336,3.7425,4447800.0],["2000-10-27",3.7641,3.7928,3.6779,3.6779,2970450.0],["2000-10-30",3.6491,4.037,3.6204,3.8503,6089850.0],["2000-10-31",3.9652,4.1807,3.9436,3.958,5416650.0],["2000-11-01",3.9849,3.9939,3.7784,3.9796,3995100.0],["2000-11-02",3.9903,4.5111,3.9796,4.3746,10804500.0],["2000-11-03",4.3639,4.3818,4.2022,4.3675,3345750.0],["2000-11-06",4.3818,4.4321,4.1951,4.2956,1996650.0],["2000-11-07",4.3531,4.3675,4.1951,4.2525,2905650.0],["2000-11-08",4.2669,4.4177,4.2525,4.2956,2553750.0],["2000-11-09",4.0801,4.1807,4.0083,4.1089,2950650.0],["2000-11-10",4.0801,4.0873,3.9939,4.0155,1887300.0],["2000-11-13",4.0227,4.4106,3.9508,4.2956,6084450.0],["2000-11-14",4.2992,4.3962,4.2238,4.31,1431450.0],["2000-11-15",4.2777,4.3962,4.2238,4.3172,2891250.0],["2000-11-16",4.4321,4.7266,4.4321,4.6476,17245350.0],["2000-11-17",4.3818,4.5901,4.3675,4.5183,7115400.0],["2000-11-20",4.4644,4.6979,4.3244,4.5973,5821650.0],["2000-11-21",4.6261,4.7985,4.547,4.6117,5644350.0],["2000-11-22",4.547,4.741,4.547,4.583,2483550.0],["2000-11-24",4.5758,4.7123,4.5758,4.7051,1506600.0],["2000-11-27",4.7123,5.1145,4.7051,4.9996,7151850.0],["2000-11-28",4.9565,4.9709,4.5973,4.662,5162850.0],["2000-11-29",4.6548,4.7985,4.6404,4.6817,6742350.0],["2000-11-30",4.7985,5.3731,4.7985,5.0642,12581550.0],["2000-12-01",5.0571,5.0571,4.5542,4.6045,10322100.0],["2000-12-04",4.6045,4.6692,4.3962,4.6117,4578300.0],["2000-12-05",4.6117,4.6835,4.4393,4.6117,4663350.0],["2000-12-06",4.6835,4.7841,4.4824,4.5614,8570250.0],["2000-12-07",4.4824,4.6692,4.4465,4.6692,3433050.0],["2000-12-08",4.662,4.6979,4.5973,4.6261,3227850.0],["2000-12-11",4.5973,4.6692,4.5399,4.6332,4052700.0],["2000-12-12",4.583,4.6261,4.5255,4.5399,1649700.0],["2000-12-13",4.547,4.5542,3.9652,4.1879,8763750.0],["2000-12-14",4.1376,4.1951,3.6922,3.9652,8679600.0],["2000-12-15",3.9796,3.9939,3.6922,3.8934,5415300.0],["2000-12-18",3.9329,3.9796,3.7066,3.9508,3734550.0],["2000-12-19",3.9221,4.2094,3.9005,4.0191,4155300.0],["2000-12-20",4.0155,4.1232,3.7641,4.0191,3984300.0],["2000-12-21",4.0801,4.468,4.037,4.4537,5547600.0],["2000-12-22",4.5614,4.5758,4.2238,4.4968,4522950.0],["2000-12-26",4.5255,4.5542,4.2884,4.2956,2761650.0],["2000-12-27",4.31,4.9709,4.2669,4.9547,11238300.0],["2000-12-28",4.9062,5.093,4.6979,4.9421,3892500.0],["2000-12-29",4.9493,5.1289,4.741,4.8559,4512150.0],["2001-01-02",4.9852,4.9996,4.5399,4.7841,4461750.0],["2001-01-03",4.7841,5.603,4.6404,5.4809,12936600.0],["2001-01-04",5.5078,5.8903,5.5024,5.7682,15985800.0],["2001-01-05",5.6964,5.7179,5.2438,5.3372,10297350.0],["2001-01-08",5.3803,5.5312,5.2295,5.4521,10541700.0],["2001-01-09",5.4306,5.5527,5.2726,5.4019,4180950.0],["2001-01-10",5.4018,5.488,5.3085,5.3156,4487850.0],["2001-01-11",5.3228,5.6748,5.3085,5.603,5438700.0],["2001-01-12",5.5527,5.8185,5.5455,5.6605,5760450.0],["2001-01-16",5.7107,5.8759,5.6461,5.7179,4756050.0],["2001-01-17",5.7395,5.7467,5.5743,5.6317,2724750.0],["2001-01-18",5.6317,5.7467,5.603,5.6605,2548350.0],["2001-01-19",5.7179,5.7179,5.1145,5.1433,5534100.0],["2001-01-22",5.1433,5.5024,5.1433,5.445,11571300.0],["2001-01-23",5.4593,5.7323,5.4593,5.603,6862050.0],["2001-01-24",5.6102,5.7538,5.5455,5.5527,8659350.0],["2001-01-25",5.5527,5.6317,5.4593,5.4737,3225600.0],["2001-01-26",5.4809,5.9191,5.4809,5.84,5890500.0],["2001-01-29",5.9191,6.7092,5.8975,6.6517,25179300.0],["2001-01-30",6.5224,6.526,6.35,6.4147,12875850.0],["2001-01-31",6.4075,6.8098,6.2495,6.6517,10860750.0],["2001-02-01",6.6517,6.6661,6.4147,6.4219,8752950.0],["2001-02-02",6.4003,6.5224,6.2495,6.3788,12217050.0],["2001-02-05",6.4219,6.4291,6.2208,6.3213,5362200.0],["2001-02-06",6.3572,6.6535,6.3213,6.5655,5619150.0],["2001-02-07",6.4937,6.8816,6.465,6.6948,10326600.0],["2001-02-08",6.6302,6.7092,6.1417,6.1633,10390500.0],["2001-02-09",6.1561,6.386,6.0052,6.35,6610050.0],["2001-02-12",6.2998,6.7667,6.192,6.5943,5950800.0],["2001-02-13",6.6661,6.6877,6.3788,6.4506,5228100.0],["2001-02-14",6.4273,6.6661,6.2639,6.6086,4059000.0],["2001-02-15",6.5943,6.9032,6.544,6.8888,8802450.0],["2001-02-16",6.7074,6.8816,6.623,6.7451,9217800.0],["2001-02-20",6.6733,6.8529,6.6087,6.6877,3497400.0],["2001-02-21",6.6661,6.6661,6.4937,6.5368,4795200.0],["2001-02-22",6.5368,6.5368,6.0699,6.2638,13155300.0],["2001-02-23",6.2064,6.4075,6.0555,6.3788,5217300.0],["2001-02-26",6.5189,6.8421,6.465,6.8421,5256900.0],["2001-02-27",6.7882,6.8206,6.3141,6.6266,8459400.0],["2001-02-28",6.5943,6.5943,5.8616,6.0017,8131500.0],["2001-03-01",5.9505,5.9909,5.6245,5.9693,9465900.0],["2001-03-02",5.7969,5.9909,5.4306,5.5383,10363500.0],["2001-03-05",5.075,5.0858,4.407,4.5255,24054900.0],["2001-03-06",4.4716,4.8568,4.407,4.7087,10387200.0],["2001-03-07",4.741,4.838,4.4177,4.7733,12063600.0],["2001-03-08",4.6009,5.2582,4.5901,4.8272,18959700.0],["2001-03-09",4.8272,4.8918,4.4501,4.6225,6660900.0],["2001-03-12",4.5039,4.5901,4.3962,4.3962,5677800.0],["2001-03-13",4.4177,4.4177,4.116,4.2669,9049800.0],["2001-03-14",4.1591,4.6548,4.0945,4.4932,9505800.0],["2001-03-15",4.9134,5.0427,4.8703,4.9134,10879200.0],["2001-03-16",5.1073,5.1289,4.8487,4.9673,9925500.0],["2001-03-19",4.9673,5.4737,4.9565,5.4414,10617300.0],["2001-03-20",5.5491,5.7323,5.3875,5.4306,8160600.0],["2001-03-21",5.3875,5.7538,5.3013,5.5922,6815700.0],["2001-03-22",5.6245,5.6245,5.1504,5.4198,5676000.0],["2001-03-23",5.4521,5.6138,5.2366,5.4845,5677500.0],["2001-03-26",5.5383,5.6245,5.3228,5.3444,3460200.0],["2001-03-27",5.3767,5.3983,5.1828,5.3659,4509000.0],["2001-03-28",4.9996,5.172,4.8703,4.9996,12182400.0],["2001-03-29",4.9242,5.3013,4.7625,5.2366,7288200.0],["2001-03-30",5.242,5.2474,4.9134,4.9565,3675900.0],["2001-04-02",4.9242,5.0858,4.8703,5.0104,3250800.0],["2001-04-03",4.8918,4.9242,4.547,4.7194,6996600.0],["2001-04-04",4.6979,5.0427,4.6656,4.9134,9392700.0],["2001-04-05",4.9565,5.2366,4.9457,5.2259,3621000.0],["2001-04-06",5.1397,5.2582,5.0211,5.1397,3204000.0],["2001-04-09",5.1737,5.5168,5.172,5.4237,4782000.0],["2001-04-10",5.4754,5.8357,5.4737,5.7254,5755500.0],["2001-04-11",5.7875,5.9047,5.2323,5.453,2930100.0],["2001-04-12",5.434,5.7323,5.2151,5.6719,6624900.0],["2001-04-16",5.584,5.7737,5.4995,5.5392,1756200.0],["2001-04-17",5.4978,5.6633,5.4133,5.4323,1706100.0],["2001-04-18",5.534,6.0064,5.5254,5.9185,3823800.0],["2001-04-19",5.9392,6.1202,5.8099,6.0409,4895700.0],["2001-04-20",5.7668,6.0736,5.7547,6.0305,1167900.0],["2001-04-23",6.0305,6.3546,6.0254,6.3202,4303500.0],["2001-04-24",6.2909,6.4391,6.0081,6.034,5049900.0],["2001-04-25",6.0254,6.1374,5.9564,6.0857,2252700.0],["2001-04-26",6.1909,6.4426,6.1736,6.2857,2670900.0],["2001-04-27",6.3322,6.4857,6.3012,6.3857,4248900.0],["2001-04-30",6.4839,6.7856,6.4167,6.4167,5187600.0],["2001-05-01",6.3977,6.8891,6.2581,6.715,7391400.0],["2001-05-02",6.8132,6.8529,6.5943,6.7581,3399300.0],["2001-05-03",6.6994,6.6994,6.5339,6.5495,3942000.0],["2001-05-04",6.4219,6.4908,6.3081,6.446,9974400.0],["2001-05-07",6.4805,6.8443,6.4771,6.715,7195200.0],["2001-05-08",6.9029,7.0201,6.746,6.8632,7002300.0],["2001-05-09",6.7684,7.0684,6.6357,6.8253,3663600.0],["2001-05-10",7.3097,7.4132,6.9098,7.0598,11919600.0],["2001-05-11",7.0856,7.0873,6.777,6.9046,5118900.0],["2001-05-14",6.8701,6.8701,6.6805,6.7425,3345300.0],["2001-05-15",6.7529,6.8908,6.715,6.8598,3607200.0],["2001-05-16",6.8201,6.9391,6.6857,6.8925,4669500.0],["2001-05-17",6.9391,7.2115,6.827,6.8925,6811200.0],["2001-05-18",6.877,6.8787,6.6201,6.7529,7825200.0],["2001-05-21",6.896,6.9736,6.7943,6.896,5915100.0],["2001-05-22",6.9477,7.1632,6.8529,7.1167,4364100.0],["2001-05-23",7.1098,7.1115,6.2926,6.5788,12489600.0],["2001-05-24",6.5202,6.5236,6.0771,6.4702,15026700.0],["2001-05-25",6.4788,6.7425,6.3702,6.6719,5405100.0],["2001-05-29",6.6943,6.6943,6.3253,6.4012,2761200.0],["2001-05-30",6.3771,6.6029,5.9995,6.1702,4755900.0],["2001-05-31",6.1616,6.3805,6.1116,6.3357,1974900.0],["2001-06-01",6.3788,6.5098,6.2219,6.3788,1900500.0],["2001-06-04",6.3098,6.3495,6.1891,6.2029,3060600.0],["2001-06-05",6.1805,6.6891,6.1374,6.5995,7212300.0],["2001-06-06",6.5288,6.7856,6.415,6.6374,9329400.0],["2001-06-07",6.1029,6.5788,5.9909,6.4977,10920900.0],["2001-06-08",6.465,6.6598,6.4236,6.5564,2163000.0],["2001-06-11",6.5391,6.5598,6.3443,6.4133,2803800.0],["2001-06-12",6.2926,6.3943,6.1098,6.3702,4260600.0],["2001-06-13",6.3995,6.4046,6.1547,6.1995,1914600.0],["2001-06-14",6.1288,6.146,6.0426,6.0581,2465700.0],["2001-06-15",6.0426,6.2943,5.9909,6.1202,5165400.0],["2001-06-18",6.0236,6.2771,5.9305,6.2719,3428400.0],["2001-06-19",6.2495,6.7753,6.2426,6.6529,4925400.0],["2001-06-20",6.5684,6.7925,6.5684,6.7563,3421800.0],["2001-06-21",6.7563,6.8787,6.5546,6.796,3058800.0],["2001-06-22",6.7839,6.7839,6.4736,6.615,4361100.0],["2001-06-25",6.5839,6.7598,6.5236,6.715,2865000.0],["2001-06-26",6.5339,6.5926,6.2047,6.2581,7608900.0],["2001-06-27",6.2219,6.3702,6.0943,6.2288,2983800.0],["2001-06-28",6.4736,6.7219,6.1305,6.3012,4869000.0],["2001-06-29",6.2909,6.4202,5.8633,6.0754,4471200.0],["2001-07-02",6.2736,6.577,6.0961,6.465,5150400.0],["2001-07-03",6.4322,6.6167,6.3426,6.5512,2883000.0],["2001-07-05",6.5512,6.5512,6.3615,6.4339,3360600.0],["2001-07-06",6.4702,6.5822,6.1236,6.1891,4308900.0],["2001-07-09",6.1391,6.4357,6.0754,6.2581,6299400.0],["2001-07-10",6.2564,6.5684,6.2495,6.3977,9590700.0],["2001-07-11",6.5546,6.6063,6.3391,6.5064,9494400.0],["2001-07-12",6.5753,6.8477,6.5167,6.8184,5261400.0],["2001-07-13",6.8408,6.958,6.7322,6.8494,6888600.0],["2001-07-16",6.8322,7.1011,6.8305,6.9029,8730900.0],["2001-07-17",6.9391,6.9391,6.7322,6.896,4541700.0],["2001-07-18",6.8856,6.9598,6.7684,6.8684,5046300.0],["2001-07-19",6.8718,6.946,6.8012,6.8856,4311000.0],["2001-07-20",6.9046,6.9236,6.7977,6.8943,3882300.0],["2001-07-23",6.896,6.9563,6.8012,6.877,3714000.0],["2001-07-24",6.8615,6.8787,6.7443,6.7598,4740900.0],["2001-07-25",6.7667,6.815,6.5529,6.7667,4364700.0],["2001-07-26",6.7408,6.7667,6.527,6.6598,2899200.0],["2001-07-27",6.6495,6.6529,6.3184,6.4702,3821100.0],["2001-07-30",6.4667,6.5253,6.0426,6.2512,7183200.0],["2001-07-31",6.2478,6.5408,6.2409,6.3357,6550200.0],["2001-08-01",6.3736,6.4374,6.0392,6.1116,5049900.0],["2001-08-02",6.0961,6.2409,5.9995,6.0133,4845900.0],["2001-08-03",6.0254,6.0426,5.7323,5.8443,4970700.0],["2001-08-06",5.7806,5.7823,5.3961,5.503,9351300.0],["2001-08-07",5.4685,5.5685,5.4306,5.5616,8295600.0],["2001-08-08",5.5426,5.9892,5.5392,5.7495,9079800.0],["2001-08-09",5.7926,5.8099,5.2651,5.4065,10651500.0],["2001-08-10",5.3547,5.5426,5.284,5.3702,3507000.0],["2001-08-13",5.3634,5.434,5.222,5.284,2640300.0],["2001-08-14",5.303,5.3444,5.2427,5.3306,4690200.0],["2001-08-15",5.3151,5.6892,5.3151,5.6375,6081900.0],["2001-08-16",5.6806,5.6892,5.4771,5.534,3018300.0],["2001-08-17",5.4409,5.4771,5.1547,5.3168,4581000.0],["2001-08-20",5.3461,5.6168,5.3461,5.5633,5968200.0],["2001-08-21",4.6996,4.7755,3.9221,4.0014,65056500.0],["2001-08-22",4.1462,4.3703,4.0945,4.31,27397200.0],["2001-08-23",4.3617,4.3617,4.1876,4.229,8475900.0],["2001-08-24",4.2583,4.4686,4.1359,4.4255,7600500.0],["2001-08-27",4.3858,4.5789,4.3531,4.4893,5872800.0],["2001-08-28",4.4824,4.5169,4.3807,4.4134,3932400.0],["2001-08-29",4.4065,4.491,4.3358,4.4272,2373300.0],["2001-08-30",4.379,4.422,4.2669,4.2962,8191500.0],["2001-08-31",4.2841,4.4996,4.2617,4.4393,2783100.0],["2001-09-04",4.4083,4.5341,4.2859,4.3083,5616300.0],["2001-09-05",4.2721,4.2979,4.0893,4.1962,7239300.0],["2001-09-06",4.1721,4.3789,4.0859,4.1703,9962700.0],["2001-09-07",4.141,4.16,3.8273,3.8342,6983100.0],["2001-09-10",3.7066,3.8359,3.6463,3.7066,4631400.0],["2001-09-17",3.329,3.3532,3.0704,3.2652,16172100.0],["2001-09-18",3.267,3.3963,3.0515,3.0911,10197000.0],["2001-09-19",3.0463,3.1808,3.0066,3.1515,6675900.0],["2001-09-20",3.0222,3.1549,2.9239,3.0963,7753500.0],["2001-09-21",2.9773,3.3101,2.9222,3.2601,7323000.0],["2001-09-24",3.3239,3.4911,3.1291,3.1549,8279700.0],["2001-09-25",3.2032,3.2066,2.9963,3.0446,7552800.0],["2001-09-26",3.0773,3.1601,2.9877,3.0687,4021500.0],["2001-09-27",3.0601,3.0618,2.9808,3.0291,3166800.0],["2001-09-28",3.2032,3.4549,3.1877,3.4307,7816200.0],["2001-10-01",3.4152,3.5325,3.3101,3.4583,4583400.0],["2001-10-02",3.4049,3.8531,3.3497,3.8342,13247700.0],["2001-10-03",3.8186,4.4824,3.7997,4.1928,16925700.0],["2001-10-04",4.1203,4.4789,4.0428,4.3014,8999400.0],["2001-10-05",4.2496,4.2531,3.9548,4.2221,3522300.0],["2001-10-08",4.0755,4.2014,3.9652,3.9669,3178500.0],["2001-10-09",3.9824,4.0117,3.8238,3.9393,4068000.0],["2001-10-10",3.9393,4.3427,3.9307,4.2927,5537700.0],["2001-10-11",4.3531,4.8548,4.3479,4.6531,16750800.0],["2001-10-12",4.6393,4.6893,4.4307,4.5014,5683200.0],["2001-10-15",4.4651,4.5376,4.3445,4.5169,2356500.0],["2001-10-16",4.5307,4.6117,4.3807,4.4686,2729400.0],["2001-10-17",4.5341,4.6462,4.2565,4.2669,2932500.0],["2001-10-18",4.2462,4.3014,4.1617,4.1721,2909700.0],["2001-10-19",4.179,4.4962,4.141,4.4962,3726900.0],["2001-10-22",4.491,4.56,4.3272,4.4134,3315900.0],["2001-10-23",4.4238,4.7427,4.4031,4.6669,6360300.0],["2001-10-24",4.6738,4.6738,4.4824,4.5513,3966900.0],["2001-10-25",4.4738,4.5134,4.3014,4.5117,8259900.0],["2001-10-26",4.5582,4.8444,4.4996,4.7686,4766700.0],["2001-10-29",4.7755,4.8755,4.6358,4.6513,4495200.0],["2001-10-30",4.6289,4.6531,4.3789,4.41,6263700.0],["2001-10-31",4.4893,4.7755,4.422,4.7237,6006300.0],["2001-11-01",4.9979,5.0375,4.8358,4.9392,10718400.0],["2001-11-02",4.8979,5.153,4.8841,5.0651,3798600.0],["2001-11-05",5.1289,5.3065,5.0582,5.1289,5142300.0],["2001-11-06",5.2065,5.2996,5.172,5.2203,7560000.0],["2001-11-07",5.1892,5.4392,5.1892,5.2634,9321000.0],["2001-11-08",5.1013,5.1927,4.8703,4.9668,8103300.0],["2001-11-09",4.9479,5.0341,4.7496,5.0289,3398700.0],["2001-11-12",5.0341,5.0858,4.8272,5.0341,3258600.0],["2001-11-13",5.0858,5.172,5.0772,5.103,3307200.0],["2001-11-14",5.1789,5.3065,5.1375,5.2668,3579900.0],["2001-11-15",5.1427,5.3082,5.1427,5.2582,4791900.0],["2001-11-16",4.8996,4.9048,4.422,4.5289,26826600.0],["2001-11-19",4.5427,4.7582,4.5376,4.7393,8534700.0],["2001-11-20",4.7237,4.7237,4.5634,4.6065,4716000.0],["2001-11-21",4.5858,4.5858,4.4238,4.5686,2553600.0],["2001-11-23",4.5686,4.5858,4.51,4.5393,919500.0],["2001-11-26",4.5496,4.6358,4.4031,4.6031,5676000.0],["2001-11-27",4.5703,4.6048,4.3514,4.4703,6336000.0],["2001-11-28",4.4083,4.41,4.1893,4.2065,5596500.0],["2001-11-29",4.2065,4.3583,4.1031,4.3548,9455700.0],["2001-11-30",4.3358,4.3376,4.1721,4.2134,3314400.0],["2001-12-03",4.1083,4.1376,3.8704,3.8911,11812800.0],["2001-12-04",3.9859,4.0514,3.9462,4.01,5746500.0],["2001-12-05",4.0342,4.4324,4.0342,4.4186,11252400.0],["2001-12-06",4.2341,4.4824,4.1376,4.3755,16336500.0],["2001-12-07",4.3772,4.3772,4.2272,4.2496,2803800.0],["2001-12-10",4.2721,4.4031,4.1893,4.2755,3504000.0],["2001-12-11",4.3083,4.422,4.2893,4.3203,3731100.0],["2001-12-12",4.3255,4.3393,4.1031,4.1445,7264800.0],["2001-12-13",4.1169,4.1376,3.9135,3.9221,9839700.0],["2001-12-14",3.9411,3.9945,3.8549,3.879,5279400.0],["2001-12-17",3.8497,3.9445,3.7928,3.8497,4308000.0],["2001-12-18",3.879,4.2634,3.8531,4.2238,4777500.0],["2001-12-19",4.1721,4.5255,4.1703,4.391,7848000.0],["2001-12-20",4.4634,4.591,4.3048,4.3083,5761800.0],["2001-12-21",4.3117,4.4289,4.2686,4.4083,4964400.0],["2001-12-24",4.4031,4.4824,4.3014,4.3962,1179600.0],["2001-12-26",4.4048,4.5341,4.3962,4.5014,3285300.0],["2001-12-27",4.4996,4.5858,4.3427,4.4462,3710700.0],["2001-12-28",4.441,4.5772,4.4393,4.5462,2190300.0],["2001-12-31",4.5686,4.6479,4.3876,4.5117,2805000.0],["2002-01-02",4.5117,4.5255,4.3876,4.4893,2429700.0],["2002-01-03",4.5082,4.8134,4.4996,4.6393,5840700.0],["2002-01-04",4.9168,5.1685,4.9048,5.1168,13092300.0],["2002-01-07",5.172,5.2461,4.9841,5.1634,7195200.0],["2002-01-08",5.1185,5.2478,4.9789,5.1547,4450200.0],["2002-01-09",5.0134,5.022,4.6979,4.9823,22050000.0],["2002-01-10",4.8961,5.1582,4.8117,4.8255,11511900.0],["2002-01-11",4.7944,4.7944,4.6169,4.622,7994700.0],["2002-01-14",4.5996,4.7203,4.5082,4.6634,3933000.0],["2002-01-15",4.6669,4.6806,4.5858,4.6789,4398300.0],["2002-01-16",4.6496,4.7927,4.6203,4.6565,4717200.0],["2002-01-17",4.6565,4.7462,4.5996,4.7048,2786100.0],["2002-01-18",4.6841,4.7203,4.5789,4.7169,2970900.0],["2002-01-22",4.6858,4.76,4.5893,4.6324,2273100.0],["2002-01-23",4.6617,4.8427,4.6462,4.841,1682400.0],["2002-01-24",4.841,4.9789,4.8065,4.9461,4084200.0],["2002-01-25",4.9289,4.953,4.7755,4.8306,1834500.0],["2002-01-28",4.8341,4.8703,4.7565,4.7806,4438500.0],["2002-01-29",4.7772,4.7789,4.4996,4.5548,5647500.0],["2002-01-30",4.5565,4.7237,4.3565,4.6686,9490500.0],["2002-01-31",4.6013,4.6031,4.2962,4.3858,15724500.0],["2002-02-01",4.4065,4.5289,4.2738,4.2738,7651500.0],["2002-02-04",4.2772,4.3772,4.0859,4.1962,8572800.0],["2002-02-05",4.1686,4.4134,4.1514,4.3117,6379200.0],["2002-02-06",4.3427,4.3703,4.1479,4.2238,6480000.0],["2002-02-07",4.4565,4.4824,4.0686,4.1152,11610600.0],["2002-02-08",4.1066,4.2548,4.1048,4.1979,5175600.0],["2002-02-11",4.2324,4.4565,4.1979,4.4393,5137800.0],["2002-02-12",4.4289,4.472,4.3358,4.3996,2381700.0],["2002-02-13",4.4203,4.6048,4.4203,4.4893,2932800.0],["2002-02-14",4.4996,4.5031,4.2755,4.3203,4446900.0],["2002-02-15",4.3203,4.3583,4.1428,4.1928,3687300.0],["2002-02-19",4.1979,4.2583,4.0876,4.1324,3240300.0],["2002-02-20",4.1876,4.4479,4.1721,4.3876,5156100.0],["2002-02-21",4.3962,4.4376,4.3186,4.329,3692100.0],["2002-02-22",4.3272,4.3962,4.2238,4.2927,2551800.0],["2002-02-25",4.3152,4.4393,4.31,4.3617,1065300.0],["2002-02-26",4.3945,4.4755,3.979,4.4324,13785000.0],["2002-02-27",4.4289,4.4324,4.2152,4.2721,3956400.0],["2002-02-28",4.2841,4.379,4.241,4.3048,1702200.0],["2002-03-01",4.3065,4.3927,4.2531,4.3445,2613300.0],["2002-03-04",4.3393,4.5686,4.3324,4.5341,4241400.0],["2002-03-05",4.5048,4.5048,4.1945,4.1945,5699100.0],["2002-03-06",4.2514,4.6289,4.2496,4.5513,7801500.0],["2002-03-07",4.691,4.8272,4.6548,4.7582,6440700.0],["2002-03-08",4.7755,5.0565,4.7737,4.9082,5985600.0],["2002-03-11",4.9117,4.9754,4.841,4.9168,2701200.0],["2002-03-12",4.8289,5.0117,4.7479,4.7893,3390600.0],["2002-03-13",4.7668,4.7858,4.6548,4.7427,2548800.0],["2002-03-14",4.7496,4.9565,4.741,4.9151,4099500.0],["2002-03-15",4.9134,4.9306,4.7686,4.8548,2428800.0],["2002-03-18",4.8634,4.9841,4.7324,4.7841,3638100.0],["2002-03-19",4.8186,5.0082,4.8099,4.941,5763900.0],["2002-03-20",4.9151,5.0341,4.8789,4.9996,3726900.0],["2002-03-21",5.0168,5.0237,4.6169,4.7306,7980000.0],["2002-03-22",4.6686,4.7755,4.4651,4.5427,6766200.0],["2002-03-25",4.5582,4.6738,4.3738,4.4324,3835500.0],["2002-03-26",4.4479,4.5048,4.2617,4.3738,6471600.0],["2002-03-27",4.3738,4.4393,4.2893,4.3686,3598200.0],["2002-03-28",4.4048,4.5031,4.2703,4.2703,4895400.0],["2002-04-01",4.2652,4.2669,4.1462,4.1669,5493900.0],["2002-04-02",4.141,4.1548,4.0255,4.0876,5757900.0],["2002-04-03",4.1135,4.1169,3.7152,3.7393,18740100.0],["2002-04-04",3.8566,4.1031,3.8376,4.0997,10274400.0],["2002-04-05",4.1117,4.1721,3.9928,3.9962,6776700.0],["2002-04-08",3.9755,4.0893,3.7773,4.0686,7092900.0],["2002-04-09",4.0876,4.3376,4.0859,4.3031,9586200.0],["2002-04-10",4.0255,4.3652,4.0255,4.2238,22919100.0],["2002-04-11",4.1462,4.2703,4.0686,4.1497,9889200.0],["2002-04-12",4.1566,4.2669,4.1445,4.2031,5339700.0],["2002-04-15",4.21,4.2721,4.1221,4.1376,3425100.0],["2002-04-16",4.1669,4.2927,4.1652,4.2238,3551700.0],["2002-04-17",4.2307,4.2945,4.1928,4.2686,4040700.0],["2002-04-18",4.2738,4.5531,4.2221,4.4996,9890100.0],["2002-04-19",4.5082,4.6496,4.5082,4.5393,5697600.0],["2002-04-22",4.5445,4.6462,4.4565,4.4824,4592400.0],["2002-04-23",4.4807,4.6496,4.4548,4.6496,5177400.0],["2002-04-24",4.6341,4.6893,4.4048,4.4307,4920300.0],["2002-04-25",4.4238,4.5548,4.4031,4.5341,2527200.0],["2002-04-26",4.5358,4.622,4.3686,4.4358,3943500.0],["2002-04-29",4.4427,4.4651,4.2479,4.3048,2821800.0],["2002-04-30",4.3031,4.4014,4.2428,4.3841,3410400.0],["2002-05-01",4.3841,4.3962,4.1807,4.2738,3487200.0],["2002-05-02",4.2703,4.2755,4.1583,4.2583,4727400.0],["2002-05-03",4.2428,4.2755,4.1566,4.1962,2471100.0],["2002-05-06",4.1359,4.2221,4.0738,4.091,3063600.0],["2002-05-07",4.0859,4.1738,4.0514,4.0876,5301000.0],["2002-05-08",4.129,4.1979,4.0686,4.079,5890200.0],["2002-05-09",4.0428,4.3531,3.9962,4.2565,6942300.0],["2002-05-10",4.2927,4.3186,4.1014,4.1462,2540700.0],["2002-05-13",4.1497,4.1876,4.1048,4.1479,2912100.0],["2002-05-14",4.2238,4.3996,4.2203,4.3686,3310200.0],["2002-05-15",4.3703,4.5565,4.3117,4.4393,3705900.0],["2002-05-16",4.4738,4.5789,4.3565,4.4531,4696500.0],["2002-05-17",4.491,4.5255,4.2755,4.3238,2655600.0],["2002-05-20",4.3048,4.3307,4.1945,4.2014,1970100.0],["2002-05-21",4.2031,4.2238,3.9979,4.0497,3073200.0],["2002-05-22",4.0445,4.0514,3.9411,4.0497,2756100.0],["2002-05-23",4.0514,4.1928,4.0428,4.1703,2247000.0],["2002-05-24",4.1634,4.2238,4.1324,4.1652,1299600.0],["2002-05-28",4.1721,4.1997,3.9652,3.9755,3375000.0],["2002-05-29",3.9652,3.9721,3.8497,3.8617,5313300.0],["2002-05-30",3.8324,3.8342,3.7256,3.8049,8575200.0],["2002-05-31",3.8307,3.9652,3.7962,3.8273,4610100.0],["2002-06-03",3.8462,3.8531,3.5894,3.6669,5927400.0],["2002-06-04",3.6566,3.8445,3.6204,3.829,7410900.0],["2002-06-05",3.7755,4.0686,3.7687,3.8893,7345800.0],["2002-06-06",3.8807,4.079,3.8686,3.8893,3832200.0],["2002-06-07",3.8583,3.9859,3.7583,3.9376,3415200.0],["2002-06-10",3.9342,4.06,3.9221,3.9652,2643600.0],["2002-06-11",3.9566,4.0514,3.8359,3.8583,2402100.0],["2002-06-12",3.8497,3.8497,3.7238,3.8031,2042700.0],["2002-06-13",3.7756,3.7842,3.648,3.6549,4284900.0],["2002-06-14",3.6359,3.6583,3.5342,3.6514,3670200.0],["2002-06-17",3.6411,3.8221,3.6376,3.8135,2700600.0],["2002-06-18",3.7773,3.8255,3.7411,3.7842,2698200.0],["2002-06-19",3.7359,3.8187,3.7238,3.7618,4448400.0],["2002-06-20",3.7514,3.8169,3.5549,3.5756,5772600.0],["2002-06-21",3.5687,3.6807,3.5532,3.6118,3820200.0],["2002-06-24",3.6049,3.6204,3.4394,3.6032,4815000.0],["2002-06-25",3.6463,3.7135,3.4911,3.5152,3442500.0],["2002-06-26",3.4308,3.6204,3.3118,3.5238,3376800.0],["2002-06-27",3.5342,3.679,3.5325,3.6428,3925500.0],["2002-06-28",3.6635,3.7497,3.6135,3.6445,3288600.0],["2002-07-01",3.6152,3.6549,3.5014,3.5204,3620100.0],["2002-07-02",3.5169,3.5497,3.3618,3.4618,5161200.0],["2002-07-03",3.4583,3.5342,3.4135,3.4997,3286500.0],["2002-07-05",3.4928,3.66,3.4928,3.66,943200.0],["2002-07-08",3.6394,3.6807,3.4911,3.5514,2706900.0],["2002-07-09",3.5514,3.7204,3.4445,3.4532,3525900.0],["2002-07-10",3.4394,3.4911,3.3101,3.329,5865900.0],["2002-07-11",3.2239,3.2584,2.9773,3.1635,10806600.0],["2002-07-12",3.2928,3.3187,3.117,3.2446,8052600.0],["2002-07-15",3.2566,3.2566,2.9549,3.1118,5960100.0],["2002-07-16",3.0946,3.1032,2.9842,3.0153,3436800.0],["2002-07-17",3.0308,3.1204,2.8705,2.9377,4369800.0],["2002-07-18",2.9394,3.017,2.867,2.8842,3451800.0],["2002-07-19",2.8808,2.9049,2.8015,2.8532,2709900.0],["2002-07-22",2.8687,2.9618,2.7929,2.8342,5219700.0],["2002-07-23",2.8498,2.9136,2.848,2.8773,3891000.0],["2002-07-24",2.8687,3.0928,2.7343,3.0618,5919300.0],["2002-07-25",3.0584,3.0635,2.8274,2.9584,3258900.0],["2002-07-26",2.9653,3.0394,2.9273,3.0084,2743800.0],["2002-07-29",3.036,3.2463,3.0101,3.2342,4161600.0],["2002-07-30",3.2394,3.2394,2.9929,3.0963,3473100.0],["2002-07-31",2.9998,3.0015,2.7636,2.8549,7153500.0],["2002-08-01",2.8498,2.8549,2.7239,2.748,3129300.0],["2002-08-02",2.7498,2.7549,2.5429,2.6153,4051500.0],["2002-08-05",2.636,2.6722,2.4343,2.4429,3687300.0],["2002-08-06",2.4429,2.586,2.4119,2.4222,8952900.0],["2002-08-07",2.4722,2.5688,2.4033,2.5343,4926600.0],["2002-08-08",2.5584,2.6256,2.3722,2.5688,9490800.0],["2002-08-09",2.4998,2.7808,2.4998,2.7498,5224500.0],["2002-08-12",2.7412,2.7412,2.5963,2.6481,2417100.0],["2002-08-13",2.6325,2.798,2.6325,2.7032,3627000.0],["2002-08-14",2.7377,2.8153,2.655,2.7843,4517400.0],["2002-08-15",2.7636,2.8429,2.5601,2.7187,10502400.0],["2002-08-16",2.567,2.5946,2.355,2.5498,9414300.0],["2002-08-19",2.4395,2.7653,2.4136,2.7291,4733100.0],["2002-08-20",2.7084,2.7205,2.6463,2.6808,2435400.0],["2002-08-21",2.6981,2.8446,2.6808,2.8222,4275900.0],["2002-08-22",2.817,2.836,2.7325,2.7756,2387700.0],["2002-08-23",2.767,2.8032,2.6653,2.6912,4112700.0],["2002-08-26",2.6808,2.7584,2.6636,2.7584,2496600.0],["2002-08-27",2.7549,2.7584,2.5843,2.586,2276100.0],["2002-08-28",2.5929,2.6239,2.4239,2.5274,2944800.0],["2002-08-29",2.5205,2.5843,2.4757,2.5463,3276300.0],["2002-08-30",2.5705,2.6187,2.5257,2.536,2013300.0],["2002-09-03",2.5274,2.5394,2.405,2.4946,2530200.0],["2002-09-04",2.536,2.6015,2.4739,2.6015,2822400.0],["2002-09-05",2.5274,2.7153,2.4653,2.686,5307900.0],["2002-09-06",2.6981,2.8325,2.6963,2.817,3324000.0],["2002-09-09",2.8308,2.9601,2.7756,2.936,3408900.0],["2002-09-10",2.936,2.9567,2.8101,2.8842,2189100.0],["2002-09-11",2.8791,2.9653,2.8601,2.8894,1930800.0],["2002-09-12",2.886,2.886,2.7498,2.7584,2479800.0],["2002-09-13",2.7498,2.8291,2.7032,2.8291,3048900.0],["2002-09-16",2.8308,2.8549,2.7463,2.786,1789500.0],["2002-09-17",2.8032,2.8549,2.7015,2.7429,1892700.0],["2002-09-18",2.7412,2.7636,2.686,2.7584,2034000.0],["2002-09-19",2.7067,2.7291,2.6446,2.6584,2635200.0],["2002-09-20",2.6912,2.6998,2.6325,2.6532,2587500.0],["2002-09-23",2.6481,2.6481,2.5325,2.5774,2501400.0],["2002-09-24",2.5584,2.5601,2.4429,2.4981,2704200.0],["2002-09-25",2.505,2.6032,2.4532,2.5325,2768700.0],["2002-09-26",2.4532,2.5515,2.3964,2.4084,4061100.0],["2002-09-27",2.3343,2.405,2.1809,2.1878,6999600.0],["2002-09-30",2.1653,2.1722,2.0171,2.0791,5541900.0],["2002-10-01",2.0016,2.0498,1.8447,1.9481,12807000.0],["2002-10-02",1.9464,2.086,1.9257,2.005,6479700.0],["2002-10-03",1.9757,1.9998,1.9223,1.9412,4205100.0],["2002-10-04",1.9671,2.0516,1.7447,1.8688,6385800.0],["2002-10-07",1.874,1.9326,1.7585,1.7774,3748500.0],["2002-10-08",1.7723,1.9757,1.7723,1.9136,5790600.0],["2002-10-09",1.9033,1.905,1.7585,1.774,3992400.0],["2002-10-10",1.7137,1.9912,1.6809,1.9498,10610700.0],["2002-10-11",2.124,2.174,2.0274,2.0688,5440200.0],["2002-10-14",2.0653,2.1774,1.974,2.1222,2764200.0],["2002-10-15",2.355,2.4395,2.3102,2.4222,6564900.0],["2002-10-16",2.3981,2.3981,2.2326,2.2774,3543300.0],["2002-10-17",2.3705,2.5136,2.3619,2.4963,4735200.0],["2002-10-18",2.4567,2.6498,2.4326,2.5498,4601400.0],["2002-10-21",2.5394,2.5808,2.3791,2.5619,3284700.0],["2002-10-22",2.5291,2.6153,2.4688,2.4791,3719400.0],["2002-10-23",2.4705,2.5757,2.4308,2.5067,5728800.0],["2002-10-24",2.5153,2.6101,2.4981,2.517,5050500.0],["2002-10-25",2.536,2.6532,2.5119,2.636,3792600.0],["2002-10-28",2.655,2.7308,2.4722,2.4877,4778400.0],["2002-10-29",2.486,2.605,2.3705,2.5308,3869100.0],["2002-10-30",2.505,2.5877,2.4222,2.4826,3828000.0],["2002-10-31",2.4998,2.586,2.4808,2.5032,2768100.0],["2002-11-01",2.5067,2.6912,2.4739,2.6808,2560800.0],["2002-11-04",2.7308,2.8101,2.6463,2.7153,4937100.0],["2002-11-05",2.6946,2.7584,2.6343,2.6687,2629200.0],["2002-11-06",2.6791,2.7929,2.6739,2.7394,6120300.0],["2002-11-07",2.8032,2.9239,2.7549,2.9101,7913100.0],["2002-11-08",2.9118,2.9635,2.8842,2.9325,3077400.0],["2002-11-11",2.9153,2.9153,2.7653,2.8274,1940100.0],["2002-11-12",2.8274,2.9204,2.7877,2.8101,2544600.0],["2002-11-13",2.8118,3.0135,2.7894,2.9308,6482700.0],["2002-11-14",2.9998,3.1756,2.998,3.1032,5936700.0],["2002-11-15",3.1894,3.248,3.1239,3.2446,7430400.0],["2002-11-18",3.2566,3.2756,3.0429,3.0635,4767600.0],["2002-11-19",3.0687,3.1653,2.9515,3.0153,4628400.0],["2002-11-20",3.017,3.0997,2.9911,3.0497,2675100.0],["2002-11-21",3.0946,3.2463,3.0928,3.2066,2418600.0],["2002-11-22",3.198,3.2101,3.0928,3.1291,4170600.0],["2002-11-25",3.1342,3.1566,3.0308,3.1291,5699400.0],["2002-11-26",3.1256,3.179,3.0429,3.0618,3147300.0],["2002-11-27",3.0808,3.3152,3.0722,3.3101,4341300.0],["2002-11-29",3.3101,3.3618,3.2446,3.2963,1604400.0],["2002-12-02",3.3825,3.5342,3.3635,3.4773,6954300.0],["2002-12-03",3.4687,3.4704,3.1653,3.1877,6746700.0],["2002-12-04",3.1549,3.2963,3.0773,3.2739,6531600.0],["2002-12-05",2.9567,3.086,2.7084,2.736,16804800.0],["2002-12-06",2.7067,2.817,2.6567,2.7291,4413900.0],["2002-12-09",2.7394,2.7567,2.6136,2.6153,3012900.0],["2002-12-10",2.6377,2.6877,2.5946,2.6222,3459600.0],["2002-12-11",2.6205,2.6412,2.5722,2.6291,3614400.0],["2002-12-12",2.6377,2.6532,2.5843,2.5929,2302500.0],["2002-12-13",2.5843,2.6205,2.5032,2.5101,2791200.0],["2002-12-16",2.5619,2.7136,2.5394,2.686,4064700.0],["2002-12-17",2.6739,2.6808,2.5084,2.5412,3264900.0],["2002-12-18",2.5808,2.5894,2.2567,2.3308,7531500.0],["2002-12-19",2.3188,2.4895,2.2791,2.4257,4238700.0],["2002-12-20",2.4636,2.4705,2.2981,2.3446,3039600.0],["2002-12-23",2.3688,2.3739,2.2084,2.2619,4012200.0],["2002-12-24",2.2602,2.2636,2.1981,2.2188,1425300.0],["2002-12-26",2.2377,2.3274,2.186,2.2395,3654000.0],["2002-12-27",2.2343,2.3015,2.2171,2.2584,2905800.0],["2002-12-30",2.2567,2.3774,2.2188,2.336,4099500.0],["2002-12-31",2.3291,2.4239,2.3015,2.3757,3828300.0],["2003-01-02",2.4998,2.6239,2.4912,2.6153,5560200.0],["2003-01-03",2.586,2.6101,2.4826,2.5825,5309100.0],["2003-01-06",2.5498,2.6101,2.5222,2.5722,3063600.0],["2003-01-07",2.5636,2.6791,2.5636,2.6256,3218100.0],["2003-01-08",2.6119,2.7239,2.5825,2.6722,5005500.0],["2003-01-09",2.836,2.9136,2.7929,2.9015,7959300.0],["2003-01-10",2.8618,2.9308,2.7756,2.8618,4799700.0],["2003-01-13",2.9067,2.948,2.8618,2.898,2631000.0],["2003-01-14",2.886,2.9635,2.867,2.9222,2822400.0],["2003-01-15",2.9049,2.9256,2.7894,2.8429,4554300.0],["2003-01-16",2.8446,2.9808,2.8274,2.8791,5035500.0],["2003-01-17",2.8394,2.8929,2.7653,2.8032,3247800.0],["2003-01-21",2.8032,2.8429,2.6636,2.6705,2409000.0],["2003-01-22",2.6636,2.7446,2.6446,2.6636,2515200.0],["2003-01-23",2.6687,2.8808,2.6636,2.8722,4571700.0],["2003-01-24",2.8687,2.8791,2.6825,2.7239,2755500.0],["2003-01-27",2.7153,2.717,2.6222,2.6929,3034800.0],["2003-01-28",2.6981,2.7843,2.6912,2.7325,3477600.0],["2003-01-29",2.7325,2.836,2.6618,2.8015,3508500.0],["2003-01-30",2.8049,2.8911,2.7343,2.7584,4503300.0],["2003-01-31",2.7687,2.8549,2.7343,2.8291,3274500.0],["2003-02-03",2.867,3.0549,2.8601,2.9308,5132700.0],["2003-02-04",2.9273,2.9567,2.8877,2.9239,2631600.0],["2003-02-05",2.9377,3.0463,2.9136,2.9136,6572400.0],["2003-02-06",2.9584,2.9601,2.7963,2.8291,8271300.0],["2003-02-07",2.8342,2.8808,2.6963,2.7325,4804200.0],["2003-02-10",2.7343,2.7843,2.6808,2.7498,2702400.0],["2003-02-11",2.7549,2.8084,2.7084,2.7308,4074600.0],["2003-02-12",2.7446,2.7912,2.7377,2.7463,1855500.0],["2003-02-13",2.7239,2.7463,2.5774,2.6187,4668000.0],["2003-02-14",2.6481,2.7101,2.5946,2.6584,5834400.0],["2003-02-18",2.6515,2.7549,2.6101,2.6791,4443300.0],["2003-02-19",2.6912,2.7256,2.6032,2.6119,3667200.0],["2003-02-20",2.6377,2.6722,2.6136,2.6325,2120100.0],["2003-02-21",2.6377,2.7498,2.6308,2.7239,2358600.0],["2003-02-24",2.7601,2.7601,2.6274,2.6308,2707800.0],["2003-02-25",2.417,2.5894,2.3929,2.5619,8606700.0],["2003-02-26",2.5446,2.5601,2.4619,2.486,3619500.0],["2003-02-27",2.5239,2.5308,2.455,2.4963,3413100.0],["2003-02-28",2.4981,2.5825,2.4619,2.4946,3562500.0],["2003-03-03",2.4998,2.555,2.4843,2.5205,2555400.0],["2003-03-04",2.4308,2.4929,2.3515,2.3757,4503600.0],["2003-03-05",2.355,2.4153,2.3084,2.3533,8251800.0],["2003-03-06",2.2877,2.4946,2.2757,2.3843,5838300.0],["2003-03-07",2.3653,2.4705,2.3429,2.4463,4074900.0],["2003-03-10",2.4291,2.4498,2.3791,2.3843,1894500.0],["2003-03-11",2.3946,2.3964,2.3343,2.336,2616300.0],["2003-03-12",2.3274,2.3705,2.2946,2.3446,1535700.0],["2003-03-13",2.3964,2.5946,2.3877,2.536,4335000.0],["2003-03-14",2.5429,2.5946,2.4843,2.5636,2706600.0],["2003-03-17",2.5481,2.7274,2.5291,2.667,3036300.0],["2003-03-18",2.6653,2.7291,2.6463,2.6894,2858700.0],["2003-03-19",2.6808,2.7584,2.6153,2.6532,2441700.0],["2003-03-20",2.6377,2.6601,2.5325,2.655,2660400.0],["2003-03-21",2.7205,2.7377,2.6205,2.6756,2557800.0],["2003-03-24",2.5274,2.6067,2.5222,2.5601,2135400.0],["2003-03-25",2.5877,2.6877,2.5446,2.667,3015600.0],["2003-03-26",2.6722,2.6929,2.5791,2.5998,3305400.0],["2003-03-27",2.586,2.617,2.5429,2.5567,2024400.0],["2003-03-28",2.5412,2.5515,2.4963,2.4998,2023800.0],["2003-03-31",2.4791,2.5739,2.4308,2.5015,4101300.0],["2003-04-01",2.4998,2.5101,2.4274,2.4774,3608700.0],["2003-04-02",2.5377,2.6153,2.5377,2.5963,2372700.0],["2003-04-03",2.6101,2.6998,2.5584,2.6498,3941100.0],["2003-04-04",2.6567,2.7049,2.655,2.6877,1649100.0],["2003-04-07",2.8032,2.8342,2.6808,2.7153,2763000.0],["2003-04-08",2.6774,2.6981,2.6377,2.6498,1366200.0],["2003-04-09",2.655,2.6894,2.5688,2.5877,2683800.0],["2003-04-10",2.5722,2.8015,2.5601,2.7843,10794000.0],["2003-04-11",2.836,2.9204,2.7343,2.7584,5135700.0],["2003-04-14",2.7584,2.8463,2.6498,2.8325,4237800.0],["2003-04-15",2.8411,2.8877,2.7894,2.8687,2157600.0],["2003-04-16",2.8653,2.867,2.6998,2.7187,3084300.0],["2003-04-17",2.7187,2.7929,2.6722,2.7791,2658300.0],["2003-04-21",2.7808,2.7894,2.7325,2.7567,1052400.0],["2003-04-22",2.7446,2.8584,2.6929,2.8429,2054100.0],["2003-04-23",2.8377,2.8705,2.7584,2.8446,3084000.0],["2003-04-24",2.8205,2.8532,2.7584,2.8325,2035500.0],["2003-04-25",2.8429,2.848,2.7808,2.8015,1539300.0],["2003-04-28",2.7946,2.898,2.7929,2.886,2065500.0],["2003-04-29",2.8877,3.0377,2.8877,2.998,5942100.0],["2003-04-30",2.9911,3.0394,2.9118,3.0101,4050300.0],["2003-05-01",2.9756,2.9911,2.8894,2.9618,3819900.0],["2003-05-02",2.9308,2.9911,2.8705,2.9153,4017900.0],["2003-05-05",2.9222,2.9653,2.836,2.8584,4207200.0],["2003-05-06",2.8532,2.9136,2.8325,2.8773,3401100.0],["2003-05-07",2.7636,2.8705,2.6722,2.7601,6222600.0],["2003-05-08",2.6153,2.7946,2.6153,2.7239,6807300.0],["2003-05-09",2.7446,2.7515,2.6705,2.6825,3793500.0],["2003-05-12",2.6567,2.7653,2.6532,2.7394,3629400.0],["2003-05-13",2.7274,2.7584,2.6981,2.7118,1928400.0],["2003-05-14",2.7153,2.7394,2.5963,2.6463,4510500.0],["2003-05-15",2.6825,2.7843,2.6705,2.7429,4928400.0],["2003-05-16",2.6998,2.7446,2.6446,2.6498,3765900.0],["2003-05-19",2.6205,2.6498,2.536,2.5877,6318600.0],["2003-05-20",2.6084,2.6222,2.4946,2.5153,4124100.0],["2003-05-21",2.5084,2.7343,2.5084,2.5843,4508400.0],["2003-05-22",2.5877,2.6291,2.5843,2.5981,2671200.0],["2003-05-23",2.586,2.6481,2.5584,2.6377,2157300.0],["2003-05-27",2.6291,2.717,2.6136,2.6877,2855100.0],["2003-05-28",2.6791,2.8567,2.6756,2.8205,5458800.0],["2003-05-29",2.8274,2.8894,2.7843,2.8049,3605700.0],["2003-05-30",2.8222,2.9291,2.8101,2.9187,2860800.0],["2003-06-02",2.9308,3.0653,2.9308,3.0222,7064700.0],["2003-06-03",3.0187,3.0222,2.9308,3.0084,3393900.0],["2003-06-04",3.0187,3.1291,3.0032,3.1135,4761600.0],["2003-06-05",3.3377,3.3773,3.2325,3.3514,10833000.0],["2003-06-06",3.3877,3.4514,3.2911,3.3273,5219700.0],["2003-06-09",3.3187,3.3204,3.1773,3.2359,3860400.0],["2003-06-10",3.3032,3.3032,3.198,3.2497,2778300.0],["2003-06-11",3.248,3.2911,3.1877,3.2618,3509700.0],["2003-06-12",3.279,3.3187,3.2446,3.3101,2904900.0],["2003-06-13",3.3101,3.3239,3.2549,3.2652,2666400.0],["2003-06-16",3.2721,3.3152,3.2239,3.2877,3350100.0],["2003-06-17",3.2963,3.3273,3.2411,3.2687,3146100.0],["2003-06-18",3.2066,3.2463,3.1153,3.1463,6917100.0],["2003-06-19",3.1463,3.1618,3.0239,3.0722,6786600.0],["2003-06-20",3.1084,3.1722,3.0687,3.1549,6361800.0],["2003-06-23",3.1549,3.217,3.1291,3.1911,4350600.0],["2003-06-24",3.1911,3.267,3.1291,3.1756,2680200.0],["2003-06-25",3.1842,3.2377,3.1428,3.167,1892100.0],["2003-06-26",3.1704,3.2584,3.1135,3.2066,3279300.0],["2003-06-27",3.2187,3.2877,3.1584,3.1687,1792200.0],["2003-06-30",3.1894,3.2566,3.1204,3.1842,5342100.0],["2003-07-01",3.1497,3.1704,2.9963,3.1515,3878400.0],["2003-07-02",3.1722,3.1894,3.1497,3.1722,2498100.0],["2003-07-03",3.1532,3.167,3.098,3.1153,1527600.0],["2003-07-07",3.1308,3.2187,3.1222,3.2153,2513700.0],["2003-07-08",3.2153,3.4135,3.1928,3.4032,8881800.0],["2003-07-09",3.3859,3.4239,3.3514,3.3877,5921700.0],["2003-07-10",3.2721,3.3618,3.2066,3.3187,6998100.0],["2003-07-11",3.3308,3.3497,3.3187,3.3497,1872000.0],["2003-07-14",3.4187,3.448,3.3411,3.4307,3099600.0],["2003-07-15",3.448,3.5049,3.4376,3.4807,3736800.0],["2003-07-16",3.5601,3.6256,3.4497,3.5601,4625100.0],["2003-07-17",3.5083,3.5704,3.379,3.417,3840900.0],["2003-07-18",3.4566,3.6342,3.448,3.6204,4073100.0],["2003-07-21",3.6325,3.6669,3.5256,3.5273,2665800.0],["2003-07-22",3.5307,3.5342,3.4394,3.5083,4603800.0],["2003-07-23",3.5376,3.5773,3.4549,3.5359,3138600.0],["2003-07-24",3.5428,3.6049,3.4566,3.4911,3578400.0],["2003-07-25",3.4687,3.5342,3.4066,3.5083,1513200.0],["2003-07-28",3.5152,3.7549,3.5083,3.6894,7351200.0],["2003-07-29",3.9273,4.029,3.7893,3.8169,11842200.0],["2003-07-30",3.7928,3.9824,3.7721,3.8652,6954900.0],["2003-07-31",3.8876,3.9049,3.7928,3.8204,4233600.0],["2003-08-01",3.8169,3.8617,3.7824,3.8083,4146000.0],["2003-08-04",3.7997,3.8549,3.7359,3.8204,5349600.0],["2003-08-05",3.698,3.7273,3.5618,3.6014,7821600.0],["2003-08-06",3.61,3.6721,3.5583,3.598,5942400.0],["2003-08-07",3.1135,3.2135,2.9325,2.9911,32493300.0],["2003-08-08",3.017,3.0411,2.9308,2.9998,6449400.0],["2003-08-11",3.0135,3.0584,2.9704,2.9808,3547200.0],["2003-08-12",2.9894,3.0377,2.9618,2.9963,3868500.0],["2003-08-13",2.9739,2.998,2.8825,2.8825,5013900.0],["2003-08-14",2.8532,2.9635,2.7291,2.8791,11113200.0],["2003-08-15",2.8618,2.9204,2.836,2.898,1485300.0],["2003-08-18",2.9032,2.9635,2.8394,2.9463,3655200.0],["2003-08-19",2.9515,2.9618,2.9015,2.9291,2408700.0],["2003-08-20",2.917,2.9308,2.8618,2.886,4408200.0],["2003-08-21",2.8877,2.9411,2.8687,2.8946,3996600.0],["2003-08-22",2.9118,2.9394,2.848,2.8756,4141800.0],["2003-08-25",2.8705,2.9101,2.8618,2.8998,2047800.0],["2003-08-26",2.8963,2.917,2.798,2.8601,2712900.0],["2003-08-27",2.8515,2.9015,2.8498,2.8877,1960500.0],["2003-08-28",2.8963,3.0239,2.8877,2.9998,3574800.0],["2003-08-29",2.9894,3.0687,2.9446,2.9584,2515500.0],["2003-09-02",2.9635,3.1032,2.9635,3.1032,4098600.0],["2003-09-03",3.098,3.1325,2.9998,3.0187,5976300.0],["2003-09-04",2.8015,2.9429,2.7584,2.8911,6974100.0],["2003-09-05",2.836,2.8929,2.836,2.8791,2994600.0],["2003-09-08",2.8532,2.9153,2.8515,2.9049,2324700.0],["2003-09-09",2.8911,2.8963,2.836,2.8446,2597100.0],["2003-09-10",2.8429,2.9084,2.8291,2.8377,2384700.0],["2003-09-11",2.8532,2.8911,2.7705,2.8274,2461500.0],["2003-09-12",2.817,2.817,2.7308,2.8015,2670000.0],["2003-09-15",2.8032,2.8567,2.7929,2.8308,2464800.0],["2003-09-16",2.8515,2.9394,2.7808,2.936,4699800.0],["2003-09-17",2.9429,3.0842,2.9411,2.998,7966500.0],["2003-09-18",2.9911,3.0308,2.9653,2.9842,3696000.0],["2003-09-19",2.9929,3.0497,2.9756,3.0187,2638800.0],["2003-09-22",2.9929,3.017,2.9153,2.9411,2517600.0],["2003-09-23",2.936,2.967,2.8929,2.9394,2229600.0],["2003-09-24",2.9394,2.9532,2.7946,2.8084,2855700.0],["2003-09-25",2.8274,2.8653,2.7291,2.7498,4199400.0],["2003-09-26",2.7412,2.7412,2.617,2.6429,4712700.0],["2003-09-29",2.5912,2.5963,2.4894,2.5515,6609600.0],["2003-09-30",2.5394,2.6291,2.4998,2.5705,4722600.0],["2003-10-01",2.5739,2.686,2.5636,2.6618,3753300.0],["2003-10-02",2.6653,2.7067,2.5998,2.636,3261600.0],["2003-10-03",2.7429,2.767,2.6894,2.717,3386100.0],["2003-10-06",2.7929,2.8618,2.7722,2.8239,4124700.0],["2003-10-07",2.7843,2.8722,2.7343,2.8446,3975000.0],["2003-10-08",2.9825,3.0135,2.8911,2.8998,10689300.0],["2003-10-09",3.0773,3.2239,3.0049,3.0618,13899600.0],["2003-10-10",3.0808,3.0808,2.986,2.9911,3448200.0],["2003-10-13",2.9911,3.1135,2.9687,3.0773,2487000.0],["2003-10-14",3.0635,3.0997,3.0084,3.0842,2534100.0],["2003-10-15",3.0997,3.1273,3.0377,3.0601,2001000.0],["2003-10-16",3.0463,3.1308,3.0291,3.086,2616600.0],["2003-10-17",3.0825,3.0842,2.9877,2.9998,4367700.0],["2003-10-20",3.0084,3.0601,2.967,3.0187,1282500.0],["2003-10-21",3.0653,3.0739,2.9653,3.017,2386200.0],["2003-10-22",3.036,3.0429,2.9222,2.9532,1936200.0],["2003-10-23",2.9463,3.0015,2.8567,2.9549,2871600.0],["2003-10-24",2.9532,2.9567,2.7429,2.8291,4408200.0],["2003-10-27",2.8618,2.9136,2.8308,2.8618,2129700.0],["2003-10-28",2.8773,2.8773,2.7412,2.8136,6393300.0],["2003-10-29",2.7877,2.8498,2.7412,2.7929,5883300.0],["2003-10-30",2.8205,2.8205,2.7394,2.7825,3018300.0],["2003-10-31",2.7705,2.8205,2.7187,2.7567,4089300.0],["2003-11-03",2.7498,2.7515,2.5601,2.5653,15423000.0],["2003-11-04",2.6894,2.7549,2.605,2.6843,12303900.0],["2003-11-05",2.5343,2.7584,2.5343,2.7274,20754600.0],["2003-11-06",2.7412,2.8825,2.7291,2.8825,7430400.0],["2003-11-07",2.886,2.9222,2.8084,2.8463,5116200.0],["2003-11-10",2.8463,2.867,2.7756,2.8084,3060000.0],["2003-11-11",2.9463,2.9704,2.8808,2.9239,5851800.0],["2003-11-12",2.9308,3.0497,2.9015,2.986,4467000.0],["2003-11-13",3.0463,3.217,2.9825,3.1618,12850500.0],["2003-11-14",3.2342,3.298,3.1015,3.1204,8931000.0],["2003-11-17",3.0773,3.1153,3.0377,3.0997,3820200.0],["2003-11-18",3.086,3.1377,3.0601,3.0601,3798900.0],["2003-11-19",3.0653,3.0773,3.0118,3.0308,2279400.0],["2003-11-20",3.0256,3.0928,2.9791,3.0446,3879600.0],["2003-11-21",3.0842,3.1256,3.0239,3.0601,2992800.0],["2003-11-24",3.0946,3.198,3.0687,3.1877,3996300.0],["2003-11-25",3.1773,3.1894,3.1325,3.1566,2525400.0],["2003-11-26",3.1653,3.198,3.0911,3.1222,1215600.0],["2003-11-28",3.1273,3.1946,3.117,3.1808,1091700.0],["2003-12-01",3.248,3.2584,3.0239,3.0687,6584700.0],["2003-12-02",3.0429,3.0549,2.9825,2.9946,3435900.0],["2003-12-03",3.0153,3.0515,2.898,2.9256,3227700.0],["2003-12-04",2.9222,2.9877,2.7118,2.7963,11164500.0],["2003-12-05",2.7843,2.8446,2.7377,2.767,8191500.0],["2003-12-08",2.7653,2.8498,2.7308,2.7601,2882100.0],["2003-12-09",2.7894,2.7894,2.7032,2.7032,2301600.0],["2003-12-10",2.7032,2.7601,2.6636,2.6946,2671200.0],["2003-12-11",2.6912,2.748,2.6687,2.7067,4516200.0],["2003-12-12",2.7222,2.7412,2.6808,2.7015,2607000.0],["2003-12-15",2.7567,2.7567,2.5894,2.6084,3631800.0],["2003-12-16",2.5946,2.6929,2.5515,2.686,7324800.0],["2003-12-17",2.6739,2.7256,2.6377,2.717,3212700.0],["2003-12-18",2.7205,2.7584,2.6963,2.7412,2421000.0],["2003-12-19",2.7791,2.7791,2.6722,2.7446,2551800.0],["2003-12-22",2.7429,2.8084,2.6601,2.7825,1583100.0],["2003-12-23",2.7756,2.8015,2.7153,2.7377,3214200.0],["2003-12-24",2.7239,2.7774,2.7239,2.767,945600.0],["2003-12-26",2.7774,2.817,2.7687,2.7843,1519500.0],["2003-12-29",2.7756,2.8067,2.7429,2.7601,2716200.0],["2003-12-30",2.7584,2.7946,2.7412,2.7825,1228500.0],["2003-12-31",2.7911,2.8532,2.7429,2.8274,2834700.0],["2004-01-02",2.8463,2.8963,2.7963,2.8084,3810900.0],["2004-01-05",2.8049,2.836,2.7291,2.8118,3546900.0],["2004-01-06",2.7929,2.8929,2.7894,2.8601,5818200.0],["2004-01-07",2.8584,2.9308,2.8239,2.9136,5351400.0],["2004-01-08",3.1032,3.1273,2.936,3.0256,7707900.0],["2004-01-09",2.9687,3.0239,2.8791,2.9463,2595600.0],["2004-01-12",2.9653,3.0101,2.9308,2.9635,2139600.0],["2004-01-13",2.9601,2.9791,2.8963,2.9342,1752300.0],["2004-01-14",2.9687,3.0429,2.9394,3.0411,2475000.0],["2004-01-15",3.0394,3.1411,2.9756,3.1204,4019700.0],["2004-01-16",3.148,3.1963,3.1049,3.1549,5034900.0],["2004-01-20",3.1463,3.2221,3.0239,3.1894,5620200.0],["2004-01-21",3.1739,3.2687,3.1618,3.2428,3999300.0],["2004-01-22",3.217,3.2687,3.1894,3.2153,2436000.0],["2004-01-23",3.2049,3.2308,3.1084,3.1463,3784800.0],["2004-01-26",3.1428,3.2618,3.1222,3.1928,2979000.0],["2004-01-27",3.2066,3.2411,3.1342,3.1773,4389600.0],["2004-01-28",3.1963,3.2549,3.1273,3.1687,4500600.0],["2004-01-29",3.1894,3.1928,3.0704,3.1463,3214800.0],["2004-01-30",3.1463,3.2411,3.1015,3.2101,5375700.0],["2004-02-02",3.2066,3.3825,3.2032,3.3101,7592100.0],["2004-02-03",3.3187,3.379,3.2997,3.3221,5406900.0],["2004-02-04",3.3101,3.3514,3.2773,3.2928,5171400.0],["2004-02-05",3.5307,3.698,3.4325,3.4911,20296500.0],["2004-02-06",3.5083,3.5652,3.4687,3.5307,5142600.0],["2004-02-09",3.5514,3.6893,3.5342,3.6049,3969300.0],["2004-02-10",3.6032,3.6083,3.517,3.598,4597800.0],["2004-02-11",3.5963,3.6756,3.5428,3.6204,3465600.0],["2004-02-12",3.6204,3.7238,3.5773,3.6273,3597900.0],["2004-02-13",3.6359,3.7049,3.5911,3.6376,2922900.0],["2004-02-17",3.6531,3.8738,3.6531,3.7721,5991000.0],["2004-02-18",3.9204,4.0341,3.8307,3.8531,11036700.0],["2004-02-19",4.0238,4.0376,3.7583,3.7704,7396800.0],["2004-02-20",3.7531,3.8652,3.748,3.8238,4333200.0],["2004-02-23",3.8359,3.9566,3.7756,3.9273,5479800.0],["2004-02-24",3.8997,3.9997,3.8686,3.9514,4655700.0],["2004-02-25",4.1807,4.2238,4.0048,4.2065,15465600.0],["2004-02-26",4.3203,4.3962,4.1376,4.241,16584300.0],["2004-02-27",4.1531,4.2652,4.1376,4.2065,6974700.0],["2004-03-01",4.2221,4.3565,4.1928,4.3307,3758400.0],["2004-03-02",4.3583,4.3652,4.1876,4.2031,6530700.0],["2004-03-03",4.191,4.2479,4.0686,4.1997,4960500.0],["2004-03-04",4.2927,4.3255,4.1548,4.2307,5918700.0],["2004-03-05",4.2031,4.3169,4.1393,4.2514,6089400.0],["2004-03-08",4.2669,4.3738,4.2255,4.2324,4153800.0],["2004-03-09",4.2514,4.2531,4.1497,4.1962,4159200.0],["2004-03-10",4.191,4.1979,4.0066,4.0066,6178200.0],["2004-03-11",3.9962,4.1462,3.9428,3.9997,5802900.0],["2004-03-12",4.0393,4.129,3.9824,4.0876,3933300.0],["2004-03-15",4.0669,4.1376,3.9945,4.0221,4308300.0],["2004-03-16",4.1928,4.3169,4.1686,4.2772,10368600.0],["2004-03-17",4.291,4.31,4.2565,4.291,4188900.0],["2004-03-18",4.3427,4.3962,4.2755,4.379,8725500.0],["2004-03-19",4.3962,4.4686,4.3272,4.4376,4986600.0],["2004-03-22",4.3962,4.4152,4.3307,4.3393,5603100.0],["2004-03-23",4.3962,4.5462,4.3738,4.5134,5290800.0],["2004-03-24",4.5117,4.5858,4.4307,4.4772,3827700.0],["2004-03-25",4.4893,4.5824,4.4393,4.572,4910400.0],["2004-03-26",4.5565,4.6186,4.5289,4.5858,1687200.0],["2004-03-29",4.5944,4.6996,4.5738,4.6496,3081000.0],["2004-03-30",4.6203,4.6548,4.5858,4.6513,1712400.0],["2004-03-31",4.6582,4.822,4.6082,4.6462,9540600.0],["2004-04-01",4.8255,4.9737,4.7168,4.9013,18271500.0],["2004-04-02",4.853,4.8996,4.6806,4.7582,8827200.0],["2004-04-05",4.7806,4.903,4.7479,4.8961,4807800.0],["2004-04-06",4.8427,4.9961,4.8013,4.9168,4027800.0],["2004-04-07",4.891,4.9375,4.7306,4.8255,4766700.0],["2004-04-08",4.6875,4.7703,4.5238,4.5807,6854100.0],["2004-04-12",4.61,4.672,4.5927,4.6169,3071700.0],["2004-04-13",4.6048,4.7013,4.4531,4.4686,4942800.0],["2004-04-14",4.4479,4.6082,4.4307,4.4807,3919800.0],["2004-04-15",4.491,4.5789,4.4807,4.5445,1609500.0],["2004-04-16",4.5651,4.6393,4.5307,4.6169,1913700.0],["2004-04-19",4.6048,4.6203,4.5169,4.591,2798100.0],["2004-04-20",4.5876,4.66,4.5496,4.5531,3149100.0],["2004-04-21",4.56,4.71,4.5513,4.6772,2921400.0],["2004-04-22",4.6841,4.8186,4.672,4.7996,3069600.0],["2004-04-23",4.7979,4.8651,4.7186,4.8099,4903800.0],["2004-04-26",4.8255,4.8634,4.7255,4.772,3092700.0],["2004-04-27",4.7668,4.8565,4.7341,4.8255,3867600.0],["2004-04-28",4.7858,4.8031,4.5807,4.622,3558000.0],["2004-04-29",4.6548,4.6617,4.4393,4.5272,4866900.0],["2004-04-30",4.5427,4.6255,4.3893,4.4289,9396900.0],["2004-05-03",4.4634,4.5755,4.3738,4.4876,5297400.0],["2004-05-04",4.51,4.6117,4.46,4.5151,5042400.0],["2004-05-05",4.5272,4.6806,4.5255,4.66,4056300.0],["2004-05-06",4.7186,4.7375,4.4634,4.5531,7265100.0],["2004-05-07",4.5307,4.66,4.4065,4.4238,3629700.0],["2004-05-10",4.3841,4.472,4.3634,4.4514,3984600.0],["2004-05-11",4.5014,4.522,4.4307,4.4807,2094300.0],["2004-05-12",4.5082,4.6186,4.4565,4.6186,5240700.0],["2004-05-13",4.6203,4.6979,4.5151,4.5582,8972700.0],["2004-05-14",4.5669,4.6634,4.5341,4.5617,3448800.0],["2004-05-17",4.491,4.5289,4.3703,4.4565,3471300.0],["2004-05-18",4.4927,4.5548,4.4824,4.5445,3360600.0],["2004-05-19",4.5893,4.722,4.5738,4.6031,5263500.0],["2004-05-20",4.6203,4.6238,4.5272,4.5513,1740000.0],["2004-05-21",4.5238,4.6996,4.5048,4.6962,3322500.0],["2004-05-24",4.7237,4.8496,4.7237,4.8031,3099000.0],["2004-05-25",4.7875,4.9806,4.7496,4.9341,3592200.0],["2004-05-26",4.9324,4.9427,4.8496,4.8927,3227700.0],["2004-05-27",4.9392,5.0134,4.8565,4.8961,2427000.0],["2004-05-28",4.8789,4.9927,4.853,4.9927,2259300.0],["2004-06-01",4.9823,5.0461,4.9099,5.0186,4765500.0],["2004-06-02",5.0685,5.1203,4.9479,5.0013,7694400.0],["2004-06-03",4.8944,5.2013,4.8927,5.0634,8436300.0],["2004-06-04",5.1737,5.1823,4.9806,5.0117,6344400.0],["2004-06-07",5.0341,5.0944,5.0099,5.0892,2958900.0],["2004-06-08",5.0772,5.1444,4.9668,5.0875,3211800.0],["2004-06-09",5.0823,5.0858,4.9651,4.991,10288800.0],["2004-06-10",5.0203,5.1203,4.8651,4.9961,7897200.0],["2004-06-14",4.9668,4.9875,4.8961,4.9341,3554400.0],["2004-06-15",4.9548,5.0186,4.9392,4.9823,2430300.0],["2004-06-16",4.991,5.0168,4.9289,5.0082,2963400.0],["2004-06-17",5.0082,5.0082,4.9289,4.9737,3049500.0],["2004-06-18",4.9255,5.022,4.9099,4.9479,4053300.0],["2004-06-21",4.9668,4.9996,4.9375,4.9427,4018500.0],["2004-06-22",4.972,4.972,4.8444,4.9082,3840900.0],["2004-06-23",4.8961,4.9479,4.853,4.8875,4318200.0],["2004-06-24",4.9048,4.991,4.8875,4.9444,2698800.0],["2004-06-25",4.9737,5.0668,4.9099,4.9668,10090800.0],["2004-06-28",4.991,5.1599,4.9841,5.0858,4999500.0],["2004-06-29",5.0858,5.0979,4.8824,4.991,5701500.0],["2004-06-30",4.9996,5.0634,4.9117,4.9841,4655100.0],["2004-07-01",5.0599,5.0651,4.9737,5.0358,3930300.0],["2004-07-02",5.0789,5.0823,4.9703,5.0358,4727100.0],["2004-07-06",5.0513,5.2392,5.003,5.1099,5866500.0],["2004-07-07",5.1427,5.2858,5.1306,5.2168,5664600.0],["2004-07-08",5.0841,5.1685,5.0203,5.0513,5085000.0],["2004-07-09",5.1565,5.191,5.0961,5.1651,2888700.0],["2004-07-12",5.1806,5.1823,5.103,5.1806,4268700.0],["2004-07-13",5.1582,5.2478,5.1323,5.1323,3388500.0],["2004-07-14",5.1444,5.1806,5.0479,5.091,2314500.0],["2004-07-15",5.0841,5.1358,4.9599,4.9686,3247800.0],["2004-07-16",4.9617,4.9686,4.741,4.8444,10401000.0],["2004-07-19",4.8513,4.9375,4.7582,4.772,5032800.0],["2004-07-20",4.8099,5.0772,4.8013,5.0616,5442300.0],["2004-07-21",5.0841,5.1065,4.8772,4.8772,4750800.0],["2004-07-22",4.8772,5.2065,4.841,5.0979,6299400.0],["2004-07-23",5.1047,5.1616,4.891,5.1065,4626900.0],["2004-07-26",5.1427,5.2082,5.0237,5.0841,4898400.0],["2004-07-27",5.0944,5.4375,5.0806,5.3996,8437200.0],["2004-07-28",5.4047,5.6754,5.3099,5.503,10504500.0],["2004-07-29",5.5444,5.6806,5.4151,5.5789,7852800.0],["2004-07-30",5.5737,5.7047,5.5513,5.6495,3870000.0],["2004-08-02",5.5271,5.7306,5.5254,5.6892,3904200.0],["2004-08-03",5.6978,5.7047,5.4375,5.5168,7414500.0],["2004-08-04",5.4995,5.5082,5.2806,5.3909,8724900.0],["2004-08-05",5.4978,5.5582,5.2013,5.2634,12416700.0],["2004-08-06",5.2409,5.3668,5.0944,5.3151,4886700.0],["2004-08-09",5.3392,5.4875,5.284,5.4789,4912500.0],["2004-08-10",5.4995,5.603,5.4047,5.5926,4314000.0],["2004-08-11",5.4875,5.5461,5.3978,5.5168,7798500.0],["2004-08-12",5.4737,5.6461,5.3858,5.4289,8807700.0],["2004-08-13",5.4754,5.5426,5.4599,5.5237,4207800.0],["2004-08-16",5.5254,5.6202,5.5151,5.5995,3704400.0],["2004-08-17",5.6668,5.8599,5.6633,5.8185,5273100.0],["2004-08-18",5.8271,5.9426,5.734,5.903,3969300.0],["2004-08-19",5.9202,5.9202,5.7116,5.7978,7229100.0],["2004-08-20",5.8047,5.8995,5.753,5.8805,3661200.0],["2004-08-23",5.8805,5.8978,5.784,5.7892,3045900.0],["2004-08-24",5.8357,5.8616,5.765,5.8374,3582300.0],["2004-08-25",5.8081,5.9099,5.7202,5.8926,3454500.0],["2004-08-26",5.9219,5.9978,5.8443,5.8857,3820200.0],["2004-08-27",5.9099,5.9874,5.8616,5.9305,3354300.0],["2004-08-30",5.953,5.965,5.7823,5.7995,4379400.0],["2004-08-31",5.8374,5.8443,5.653,5.7409,6308100.0],["2004-09-01",5.7409,5.9012,5.7409,5.8892,7548000.0],["2004-09-02",6.2771,6.365,6.1357,6.2857,17594100.0],["2004-09-03",6.2581,6.3874,6.1616,6.2167,5470800.0],["2004-09-07",6.2926,6.3719,6.2236,6.3529,5064600.0],["2004-09-08",6.3736,6.434,6.2064,6.2564,4350300.0],["2004-09-09",6.2788,6.2857,6.115,6.1874,5111400.0],["2004-09-10",6.2012,6.4271,6.1616,6.3909,3308400.0],["2004-09-13",6.396,6.4874,6.3443,6.4357,4444200.0],["2004-09-14",6.4702,6.5253,6.3822,6.5133,4541700.0],["2004-09-15",6.5426,6.5839,6.4426,6.4995,3950700.0],["2004-09-16",6.5133,6.5891,6.4271,6.4512,5302800.0],["2004-09-17",6.4719,6.4736,6.3529,6.3529,3189300.0],["2004-09-20",6.3443,6.3736,6.2064,6.2822,3918900.0],["2004-09-21",6.3236,6.4253,6.2736,6.365,3377400.0],["2004-09-22",6.4496,6.4531,6.1854,6.3339,12302400.0],["2004-09-23",6.3132,6.3857,6.2044,6.2286,8259300.0],["2004-09-24",6.2804,6.3978,6.2579,6.2717,5978700.0],["2004-09-27",6.3166,6.3322,6.0507,6.087,6328200.0],["2004-09-28",6.1215,6.1457,6.0041,6.0818,4657200.0],["2004-09-29",6.1215,6.2683,6.0956,6.2493,4956000.0],["2004-09-30",6.2787,6.3823,6.0991,6.3633,5136000.0],["2004-10-01",6.46,6.4876,6.3097,6.3391,4185900.0],["2004-10-04",6.4686,6.5256,6.4272,6.4479,3942300.0],["2004-10-05",6.4531,6.479,6.3995,6.441,3482100.0],["2004-10-06",6.4582,6.4738,6.4133,6.4617,4852200.0],["2004-10-07",6.6067,6.7276,6.3132,6.4962,10258800.0],["2004-10-08",6.5083,6.5118,6.3788,6.4375,5246100.0],["2004-10-11",6.4686,6.567,6.4548,6.529,3096600.0],["2004-10-12",6.491,6.5014,6.3909,6.4168,2820600.0],["2004-10-13",6.4755,6.491,6.4064,6.4272,1991100.0],["2004-10-14",6.479,6.4807,6.3408,6.3719,2670300.0],["2004-10-15",6.3995,6.5135,6.346,6.4531,3323700.0],["2004-10-18",6.4531,6.6223,6.4496,6.6102,4377600.0],["2004-10-19",6.6499,6.7863,6.5964,6.7432,4510500.0],["2004-10-20",6.7483,6.8295,6.6585,6.7328,2725500.0],["2004-10-21",6.7587,6.8433,6.738,6.814,3654900.0],["2004-10-22",6.776,6.8157,6.6689,6.6775,2708700.0],["2004-10-25",6.6948,6.6948,6.5705,6.6188,3555900.0],["2004-10-26",6.6482,6.7708,6.6033,6.7483,2964900.0],["2004-10-27",6.7483,7.0056,6.7328,6.9935,4881000.0],["2004-10-28",7.0005,7.1818,6.9746,7.1731,4284900.0],["2004-10-29",7.1662,7.1818,7.0574,7.0592,2990100.0],["2004-11-01",7.0972,7.1438,7.0264,7.0799,2993100.0],["2004-11-02",7.1144,7.1369,6.9797,7.0505,5278800.0],["2004-11-03",7.1058,7.1697,6.8519,6.9348,6585000.0],["2004-11-04",6.978,7.1731,6.7915,7.1421,8741400.0],["2004-11-05",7.1921,7.3562,7.1541,7.2491,5414100.0],["2004-11-08",7.2526,7.3734,7.218,7.3337,4220400.0],["2004-11-09",7.3458,7.3648,7.2008,7.3337,3423000.0],["2004-11-10",7.3769,7.4788,7.3096,7.4114,4051500.0],["2004-11-11",7.4563,7.5548,7.1421,7.2871,10668600.0],["2004-11-12",7.389,7.4719,7.2957,7.4114,4977300.0],["2004-11-15",7.408,7.6411,7.3665,7.5772,5118300.0],["2004-11-16",7.572,7.5772,7.4149,7.4512,3409500.0],["2004-11-17",7.4943,7.6566,7.3924,7.4529,3815400.0],["2004-11-18",7.4943,7.5081,7.2957,7.3562,3446700.0],["2004-11-19",7.313,7.332,7.0972,7.13,4971000.0],["2004-11-22",7.1403,7.3113,7.1282,7.294,4817100.0],["2004-11-23",7.3406,7.6998,7.3406,7.5289,7178400.0],["2004-11-24",7.591,7.6169,7.3993,7.4736,3873900.0],["2004-11-26",7.4771,7.5271,7.4183,7.496,1000200.0],["2004-11-29",7.5358,7.5686,7.3009,7.3406,5501700.0],["2004-11-30",7.3096,7.3838,7.1317,7.2129,6189300.0],["2004-12-01",7.2543,7.4563,7.2232,7.4183,8532900.0],["2004-12-02",7.3458,7.6359,7.2526,7.4753,9278100.0],["2004-12-03",7.3993,7.496,7.2871,7.4632,5290500.0],["2004-12-06",7.427,7.5289,7.313,7.4114,3180600.0],["2004-12-07",7.4684,7.553,7.4114,7.4874,3894900.0],["2004-12-08",7.5064,7.6791,7.5064,7.648,3929100.0],["2004-12-09",7.6359,7.6808,7.5548,7.6411,2880600.0],["2004-12-10",7.6653,7.6739,7.4719,7.6273,3004800.0],["2004-12-13",7.7292,7.85,7.4926,7.7015,4543800.0],["2004-12-14",7.7482,7.7533,7.6411,7.7309,2648400.0],["2004-12-15",7.7654,7.8777,7.6964,7.8621,3300900.0],["2004-12-16",7.8984,7.9018,7.7568,7.8431,2378400.0],["2004-12-17",7.7792,7.8915,7.7775,7.8587,3140100.0],["2004-12-20",7.8587,7.8725,7.6342,7.7033,3155100.0],["2004-12-21",7.7811,7.8987,7.7292,7.8762,2610900.0],["2004-12-22",7.8831,7.9747,7.8018,7.9592,1883700.0],["2004-12-23",8.0197,8.1148,7.9713,7.9938,2424600.0],["2004-12-27",8.0681,8.1079,7.9574,7.9713,1633800.0],["2004-12-28",7.9938,8.0785,7.9367,8.0681,1983900.0],["2004-12-29",8.0837,8.1874,8.0145,8.1615,2013000.0],["2004-12-30",8.2393,8.2583,8.1684,8.184,2101800.0],["2004-12-31",8.2203,8.2203,8.1234,8.1442,1927200.0],["2005-01-03",8.3586,8.369,8.0646,8.0819,4795800.0],["2005-01-04",8.2116,8.2756,8.0923,8.1131,5387400.0],["2005-01-05",8.1304,8.3603,8.0681,8.286,6468000.0],["2005-01-06",8.5575,8.8912,8.5177,8.7286,14839800.0],["2005-01-07",8.4969,8.573,8.3863,8.4399,14119500.0],["2005-01-10",8.433,8.4796,8.4018,8.452,5136900.0],["2005-01-11",8.4572,8.4572,8.3379,8.407,4222800.0],["2005-01-12",8.4381,8.4693,8.2566,8.3794,5555400.0],["2005-01-13",8.3897,8.4727,8.3136,8.4554,4416000.0],["2005-01-14",8.4727,8.5073,8.3776,8.4468,10743000.0],["2005-01-18",8.4866,8.5073,8.4381,8.4727,3832200.0],["2005-01-19",8.4917,8.5592,8.388,8.3966,4941300.0],["2005-01-20",8.4295,8.5281,8.3136,8.4641,5942700.0],["2005-01-21",8.4866,8.5557,8.2894,8.3015,4961400.0],["2005-01-24",8.3603,8.3794,8.1321,8.1615,4304400.0],["2005-01-25",8.2843,8.305,8.1978,8.1978,2407200.0],["2005-01-26",8.267,8.4347,8.2168,8.3863,3126000.0],["2005-01-27",8.4122,8.5229,8.388,8.4762,2276100.0],["2005-01-28",8.5263,8.6041,8.4727,8.5592,2590800.0],["2005-01-31",8.6197,8.8186,8.5678,8.784,3829200.0],["2005-02-01",8.8272,9.0157,8.784,8.9465,5081700.0],["2005-02-02",9.026,9.1817,8.9863,9.1696,5379900.0],["2005-02-03",8.9915,9.3338,8.9136,9.1765,8861100.0],["2005-02-04",9.0433,9.3926,8.9915,9.3598,5521800.0],["2005-02-07",9.4324,9.4428,9.2595,9.2992,4425900.0],["2005-02-08",9.3286,9.3407,9.2578,9.3321,3298200.0],["2005-02-09",9.3217,9.3442,9.1211,9.1384,3713100.0],["2005-02-10",9.1834,9.1869,8.8531,8.8964,7006500.0],["2005-02-11",8.9085,8.9845,8.8428,8.8773,6553500.0],["2005-02-14",8.8704,8.8773,8.7909,8.8445,4980000.0],["2005-02-15",8.8791,8.9811,8.8497,8.8843,5040900.0],["2005-02-16",8.9085,9.1056,8.8843,9.1056,3246900.0],["2005-02-17",9.1713,9.199,9.0866,9.1211,3895800.0],["2005-02-18",9.1436,9.2128,9.026,9.0606,2187600.0],["2005-02-22",9.0347,9.0814,8.7615,8.7753,4039800.0],["2005-02-23",8.8099,9.1177,8.8099,9.0624,3764100.0],["2005-02-24",9.0969,9.3131,8.9742,9.3114,3558000.0],["2005-02-25",9.3114,9.4203,9.2093,9.32,4289700.0],["2005-02-28",9.2768,9.3892,9.1471,9.3598,4602600.0],["2005-03-01",9.4047,9.6191,9.3753,9.5621,5754000.0],["2005-03-02",9.9079,10.2312,9.8249,10.1794,17044200.0],["2005-03-03",10.0981,10.1068,9.9442,10.0117,10931700.0],["2005-03-04",10.0289,10.1137,9.9425,9.9546,4791600.0],["2005-03-07",9.9909,10.0635,9.9563,10.0376,3374700.0],["2005-03-08",10.1949,10.2019,9.9114,10.0151,3547050.0],["2005-03-09",10.0324,10.1154,9.9425,9.9598,3812100.0],["2005-03-10",10.0116,10.0324,9.7384,9.7834,3562350.0],["2005-03-11",9.7488,10.0186,9.7488,9.9079,2417550.0],["2005-03-14",10.0013,10.0013,9.7661,9.8249,2818050.0],["2005-03-15",9.9529,10.188,9.8871,10.15,2996400.0],["2005-03-16",10.1361,10.2883,9.9805,10.1154,3726900.0],["2005-03-17",10.0601,10.2503,10.022,10.1742,2822700.0],["2005-03-18",10.2364,10.2676,9.9183,10.0255,3363900.0],["2005-03-21",10.0531,10.1465,9.5863,9.7384,2936400.0],["2005-03-22",9.7592,9.8493,9.4717,9.5514,3504450.0],["2005-03-23",9.4925,9.5444,9.198,9.4059,3551250.0],["2005-03-24",9.4855,9.6622,9.3643,9.4613,2615850.0],["2005-03-28",9.5548,9.7904,9.4994,9.7662,3731400.0],["2005-03-29",9.7869,10.1057,9.7177,9.9359,4502400.0],["2005-03-30",10.0121,10.1057,9.8216,10.0814,2484750.0],["2005-03-31",10.0468,10.2442,9.8874,10.2373,2898750.0],["2005-04-01",10.362,10.3828,9.7696,9.9602,3344700.0],["2005-04-04",9.9602,10.2685,9.8736,10.2373,2610300.0],["2005-04-05",10.3482,10.4798,10.2789,10.4383,4399050.0],["2005-04-06",10.5075,10.5249,10.22,10.4556,2851050.0],["2005-04-07",10.4487,10.511,10.0156,10.3135,7046250.0],["2005-04-08",10.362,10.4175,10.2304,10.3274,2428350.0],["2005-04-11",10.3274,10.4383,10.1853,10.2477,1603800.0],["2005-04-12",10.2581,10.4279,10.1507,10.3897,2960250.0],["2005-04-13",10.459,10.5491,10.0953,10.1957,3053400.0],["2005-04-14",10.2685,10.2962,9.8147,9.8632,3684150.0],["2005-04-15",9.8043,9.8632,9.1807,9.3123,6562350.0],["2005-04-18",9.1807,9.5375,9.1807,9.3885,4652100.0],["2005-04-19",9.4336,9.6761,9.4336,9.6068,2646750.0],["2005-04-20",9.6692,9.6865,8.7857,9.1391,5308650.0],["2005-04-21",9.2846,9.4509,9.2534,9.3885,2780400.0],["2005-04-22",9.2153,9.2811,8.907,9.0144,3637650.0],["2005-04-25",9.0144,9.243,9.0075,9.1668,3115050.0],["2005-04-26",9.0629,9.3678,9.0421,9.2153,2434650.0],["2005-04-27",9.2119,9.489,9.1114,9.2915,2911050.0],["2005-04-28",9.2915,9.3193,9.0733,9.101,1942500.0],["2005-04-29",9.1322,9.2569,8.7823,9.0837,3600300.0],["2005-05-02",9.0941,9.153,8.855,8.952,3389850.0],["2005-05-03",8.952,9.2257,8.9382,9.1772,3054900.0],["2005-05-04",9.2361,9.2361,8.9763,9.0144,5449350.0],["2005-05-05",9.1599,9.6518,9.1287,9.638,7426500.0],["2005-05-06",9.4163,9.4855,9.2811,9.4197,4816950.0],["2005-05-09",9.4682,9.6241,9.3955,9.6172,2120550.0],["2005-05-10",9.5999,9.6311,9.489,9.5514,2104950.0],["2005-05-11",9.5479,9.7731,9.5479,9.7662,3938250.0],["2005-05-12",9.735,9.7662,8.9312,9.1599,15406350.0],["2005-05-13",9.1599,9.3608,8.9174,9.049,6570600.0],["2005-05-16",9.1045,9.4128,9.0664,9.4024,3631650.0],["2005-05-17",9.3539,9.5271,9.2361,9.4717,3058650.0],["2005-05-18",9.5098,9.534,9.2673,9.534,3625050.0],["2005-05-19",9.541,9.6172,9.392,9.5999,3070950.0],["2005-05-20",9.0386,9.3781,8.9347,9.2292,9709650.0],["2005-05-23",9.2188,9.4128,9.2049,9.3781,4423950.0],["2005-05-24",9.3019,9.3851,9.2153,9.3712,4062600.0],["2005-05-25",9.3643,9.6068,9.3158,9.6033,4377900.0],["2005-05-26",9.631,9.8874,9.6033,9.8458,5644650.0],["2005-05-27",9.8112,10.0364,9.8043,9.974,3327750.0],["2005-05-31",9.9913,9.9913,9.6414,9.8043,5345100.0],["2005-06-01",9.8216,9.9983,9.7281,9.9394,3814800.0],["2005-06-02",9.8805,10.4452,9.7523,10.2131,7769400.0],["2005-06-03",10.078,10.1992,10.0225,10.0918,2700300.0],["2005-06-06",10.123,10.272,10.0225,10.2616,1688100.0],["2005-06-07",10.4348,10.6011,10.3066,10.4764,2649450.0],["2005-06-08",10.5491,10.563,10.3309,10.3794,2323500.0],["2005-06-09",10.3932,10.5075,10.2235,10.4105,2854950.0],["2005-06-10",10.5595,10.6496,10.362,10.6288,2877000.0],["2005-06-13",10.6115,10.8609,10.5041,10.6392,3787650.0],["2005-06-14",10.6981,10.8263,10.5526,10.8159,3505500.0],["2005-06-15",10.8644,10.9129,10.6357,10.8436,2818350.0],["2005-06-16",10.9094,10.9441,10.6738,10.899,2328300.0],["2005-06-17",10.9475,11.0584,10.5976,10.7882,4484250.0],["2005-06-20",10.7258,10.7639,10.4383,10.7154,2730750.0],["2005-06-21",10.7223,10.8159,10.5006,10.7847,1755300.0],["2005-06-22",10.8436,11.1485,10.8193,11.1138,3305550.0],["2005-06-23",11.1885,11.2336,11.0079,11.0947,2713350.0],["2005-06-24",11.1329,11.1503,10.6225,10.6676,2715000.0],["2005-06-27",10.5599,10.6225,10.4072,10.5322,3043050.0],["2005-06-28",10.8725,10.9767,10.678,10.9489,2749650.0],["2005-06-29",10.8343,11.3482,10.8308,11.0461,3481650.0],["2005-06-30",10.928,11.1537,10.2613,10.6398,6623250.0],["2005-07-01",10.7058,10.8065,10.5599,10.7995,1630800.0],["2005-07-05",10.8065,11.244,10.7822,11.2128,3384450.0],["2005-07-06",11.244,11.2683,10.8655,10.9211,3316200.0],["2005-07-07",10.5356,11.001,10.4697,10.9766,4583700.0],["2005-07-08",10.9767,11.0774,10.8759,11.0774,2585550.0],["2005-07-11",11.0704,11.1051,10.8725,10.9871,2172000.0],["2005-07-12",11.0392,11.4906,10.9558,11.4385,4981050.0],["2005-07-13",11.4732,11.8205,11.3656,11.4697,3013350.0],["2005-07-14",11.5149,11.6156,11.1364,11.251,2512350.0],["2005-07-15",11.2163,11.4142,11.1815,11.3413,1571850.0],["2005-07-18",11.3552,11.3552,11.1989,11.2232,1570350.0],["2005-07-19",11.2926,11.4072,11.2163,11.3934,1590600.0],["2005-07-20",11.4177,11.4975,11.244,11.4559,1839300.0],["2005-07-21",11.4732,11.4732,11.0287,11.0461,2842200.0],["2005-07-22",11.1225,11.5323,11.06,11.5288,2297100.0],["2005-07-25",11.5461,11.6052,11.2163,11.2406,2335500.0],["2005-07-26",11.2718,11.3968,11.1364,11.317,2559600.0],["2005-07-27",11.3968,11.5288,11.1746,11.4906,2567550.0],["2005-07-28",11.5913,11.633,11.369,11.626,2164050.0],["2005-07-29",11.4836,11.633,11.3552,11.442,2713950.0],["2005-08-01",11.3725,11.6225,11.3725,11.5739,1850700.0],["2005-08-02",11.5948,11.6677,11.0148,11.0774,7922850.0],["2005-08-03",11.0253,11.0496,10.6225,10.7822,7134600.0],["2005-08-04",10.5426,10.7405,10.3377,10.5599,6207750.0],["2005-08-05",10.5704,10.6016,10.3134,10.428,4311600.0],["2005-08-08",10.4002,10.5495,10.296,10.3308,2168700.0],["2005-08-09",10.296,10.5461,10.296,10.4245,2726700.0],["2005-08-10",10.5877,10.8239,10.5113,10.6815,2991150.0],["2005-08-11",10.678,10.7475,10.5912,10.6884,1782900.0],["2005-08-12",10.6468,10.7232,10.4315,10.685,1539300.0],["2005-08-15",10.6641,10.9107,10.5044,10.6676,3364500.0],["2005-08-16",9.9731,10.1155,9.5737,9.6814,11819850.0],["2005-08-17",9.6918,10.1328,9.6224,10.0981,7488150.0],["2005-08-18",10.0495,10.2057,10.0043,10.1328,3190050.0],["2005-08-19",10.2023,10.2057,9.9002,10.0113,2653200.0],["2005-08-22",9.7265,9.7613,9.5008,9.6606,5782050.0],["2005-08-23",9.6536,9.8897,9.5494,9.5703,5201850.0],["2005-08-24",9.6328,9.7925,9.5321,9.546,3182850.0],["2005-08-25",9.5321,9.8168,9.5217,9.737,2559450.0],["2005-08-26",9.737,9.7891,9.4244,9.5425,3802350.0],["2005-08-29",9.5043,9.605,9.23,9.473,3223050.0],["2005-08-30",9.4071,9.4765,9.1223,9.421,6427050.0],["2005-08-31",9.3862,9.9418,9.3758,9.9418,6158100.0],["2005-09-01",9.3828,9.4592,8.848,8.9522,11831700.0],["2005-09-02",8.9313,9.0251,8.7056,8.8376,7373400.0],["2005-09-06",8.9174,9.1744,8.9174,9.0494,6305700.0],["2005-09-07",9.0911,9.2682,8.8272,9.1918,5483400.0],["2005-09-08",9.1154,9.5147,9.105,9.1605,3844050.0],["2005-09-09",9.1952,9.4279,9.1119,9.164,3271650.0],["2005-09-12",9.164,9.3758,9.1432,9.2647,2602500.0],["2005-09-13",9.2022,9.3585,9.1952,9.2022,3469350.0],["2005-09-14",9.1918,9.3376,9.1675,9.2369,2218650.0],["2005-09-15",9.3064,9.3098,8.9035,8.9452,2771250.0],["2005-09-16",8.9591,9.1397,8.9209,9.0598,3683100.0],["2005-09-19",8.9799,9.0286,8.5876,8.6431,3233700.0],["2005-09-20",8.7091,8.789,7.4798,7.6014,16980150.0],["2005-09-21",7.5787,7.5961,7.0804,7.1048,19042050.0],["2005-09-22",7.1606,7.6136,7.1606,7.4916,12444000.0],["2005-09-23",7.5055,8.0282,7.4986,7.8157,9835500.0],["2005-09-26",8.2756,8.5021,8.1118,8.2408,11087250.0],["2005-09-27",8.4254,8.4498,8.0874,8.1606,8601600.0],["2005-09-28",8.2895,8.293,8.0143,8.0491,5340600.0],["2005-09-29",8.0177,8.1536,7.8575,8.1397,2942250.0],["2005-09-30",8.185,8.3453,8.0143,8.1989,4039350.0],["2005-10-03",8.2895,8.6206,8.2129,8.2477,4497600.0],["2005-10-04",8.1885,8.3418,8.0247,8.0352,3050850.0],["2005-10-05",8.0177,8.1536,7.9028,8.0352,4211700.0],["2005-10-06",8.5021,8.6031,8.0874,8.3801,9846000.0],["2005-10-07",8.4498,8.624,8.3627,8.5474,5530350.0],["2005-10-10",8.4847,8.5997,8.3348,8.4289,3744000.0],["2005-10-11",8.4359,8.5787,8.3592,8.4359,5129550.0],["2005-10-12",7.9864,8.084,7.8505,7.9655,9776400.0],["2005-10-13",7.9097,8.1397,7.7878,8.1258,6941400.0],["2005-10-14",8.1397,8.3104,8.0387,8.07,6430950.0],["2005-10-17",8.0212,8.2094,7.969,8.178,2745750.0],["2005-10-18",8.2059,8.2059,7.9167,7.9237,3498450.0],["2005-10-19",7.9028,8.1815,7.5439,8.1432,4027500.0],["2005-10-20",8.0944,8.5369,8.0944,8.2233,4539750.0],["2005-10-21",8.2303,8.3035,8.0108,8.077,3531300.0],["2005-10-24",7.8505,8.07,7.7669,7.955,4608300.0],["2005-10-25",7.9028,8.0003,7.7773,7.847,4167150.0],["2005-10-26",7.7529,7.9585,7.7042,7.7878,4055850.0],["2005-10-27",7.8609,7.8609,7.5055,7.523,3220950.0],["2005-10-28",7.6554,7.8087,7.5299,7.8017,2704350.0],["2005-10-31",7.8226,8.3104,7.8052,8.1989,5729100.0],["2005-11-01",8.2059,8.2756,7.9829,8.2721,3231750.0],["2005-11-02",8.293,8.5648,8.2442,8.5578,4009950.0],["2005-11-03",9.0596,9.3871,8.6728,8.7216,10317900.0],["2005-11-04",8.7286,8.8993,8.4359,8.8227,5168700.0],["2005-11-07",8.6693,8.8714,8.5718,8.7808,3172650.0],["2005-11-08",8.7181,8.7565,8.4603,8.4951,3333450.0],["2005-11-09",8.4324,8.7181,8.2756,8.6101,4239450.0],["2005-11-10",8.5787,8.8192,8.293,8.8157,3051750.0],["2005-11-11",8.8331,8.9725,8.7286,8.8749,3446100.0],["2005-11-14",8.5578,8.7565,8.4394,8.4847,5902800.0],["2005-11-15",8.2164,8.307,7.8609,8.0874,9312450.0],["2005-11-16",8.2233,8.2791,7.8923,8.1885,4469250.0],["2005-11-17",8.2686,8.3523,8.1258,8.307,3899850.0],["2005-11-18",8.4045,8.4219,8.2059,8.2442,3764400.0],["2005-11-21",8.3139,8.4498,8.192,8.4394,4437900.0],["2005-11-22",8.4324,8.8122,8.3592,8.7355,4096200.0],["2005-11-23",8.7948,8.9272,8.6519,8.6693,3808050.0],["2005-11-25",8.6659,8.7007,8.2512,8.401,4000200.0],["2005-11-28",8.2477,8.2826,7.9864,8.0561,9211200.0],["2005-11-29",8.0143,8.0143,7.7425,7.7878,9655800.0],["2005-11-30",7.6414,7.9446,7.5648,7.9306,9371400.0],["2005-12-01",7.4184,7.4986,7.1431,7.2547,16963800.0],["2005-12-02",7.3139,7.5264,7.2372,7.3174,7413300.0],["2005-12-05",7.2895,7.3592,7.1292,7.1675,6397500.0],["2005-12-06",7.2303,7.2651,6.948,6.9689,7905150.0],["2005-12-07",6.8086,7.1327,6.7773,7.0874,13221300.0],["2005-12-08",7.1083,7.3,7.0839,7.2616,11402700.0],["2005-12-09",7.2198,7.4568,7.0874,7.3522,5739150.0],["2005-12-12",7.4463,7.4916,7.3174,7.4149,5097000.0],["2005-12-13",7.3627,7.6658,7.3278,7.5787,7776150.0],["2005-12-14",7.5613,7.624,7.4672,7.5752,4994700.0],["2005-12-15",7.523,7.6066,7.3627,7.4881,5044500.0],["2005-12-16",7.5717,7.5857,7.3696,7.3731,4597800.0],["2005-12-19",7.3627,7.4637,7.3487,7.394,4912800.0],["2005-12-20",7.4254,7.5299,7.2303,7.509,5480700.0],["2005-12-21",7.5422,7.5422,7.287,7.3499,5503650.0],["2005-12-22",7.3289,7.6017,7.3254,7.5877,3924450.0],["2005-12-23",7.5982,7.7206,7.5352,7.6996,2302650.0],["2005-12-27",7.7241,7.8499,7.6157,7.6926,4190100.0],["2005-12-28",7.759,8.1297,7.6926,8.0248,6031200.0],["2005-12-29",8.0702,8.1646,8.0423,8.0842,2836200.0],["2005-12-30",8.0423,8.2136,7.9269,8.0353,3875100.0],["2006-01-03",8.1402,8.1996,7.78,8.1507,6809100.0],["2006-01-04",8.1227,8.3115,7.7905,7.9723,13617150.0],["2006-01-05",8.5563,8.6612,8.329,8.3954,13526250.0],["2006-01-06",8.3814,8.5178,8.3045,8.4234,5355750.0],["2006-01-09",8.4618,8.5667,8.3674,8.4933,5715600.0],["2006-01-10",8.4828,8.6192,8.4444,8.6052,2883300.0],["2006-01-11",8.6017,8.9828,8.5912,8.9339,6862800.0],["2006-01-12",8.9269,9.0213,8.7486,8.8185,3144600.0],["2006-01-13",9.0388,9.336,8.8255,8.8919,6584550.0],["2006-01-17",9.0982,9.0982,8.7311,8.829,4459500.0],["2006-01-18",8.7661,8.9584,8.6157,8.7381,6774450.0],["2006-01-19",8.7451,8.8849,8.6821,8.6961,3418350.0],["2006-01-20",8.7731,8.7905,8.4968,8.4968,2762250.0],["2006-01-23",8.4898,8.6961,8.4828,8.6332,3214200.0],["2006-01-24",8.6122,8.9829,8.6122,8.878,4128600.0],["2006-01-25",8.9584,9.1402,8.8919,9.1262,5144400.0],["2006-01-26",9.1017,9.1542,8.9409,9.0598,3358800.0],["2006-01-27",9.1157,9.2416,8.9933,9.1052,4606950.0],["2006-01-30",9.2731,9.3115,9.0912,9.1262,3018600.0],["2006-01-31",9.0912,9.6157,9.0912,9.4339,5248350.0],["2006-02-01",9.4199,9.5388,9.308,9.4479,7107750.0],["2006-02-02",9.2661,9.2661,8.857,9.1437,11013150.0],["2006-02-03",9.0912,9.1682,9.0143,9.1192,4461450.0],["2006-02-06",9.1787,9.1787,8.9898,9.1052,2082600.0],["2006-02-07",9.1332,9.2311,8.9199,9.0388,2871150.0],["2006-02-08",9.0528,9.1157,8.9724,9.0843,3503100.0],["2006-02-09",9.1297,9.5458,9.0213,9.0808,2773500.0],["2006-02-10",9.0668,9.1717,9.0108,9.1542,2217750.0],["2006-02-13",9.1087,9.2031,9.0038,9.0598,1860750.0],["2006-02-14",9.0633,9.1612,8.9094,9.0668,3938850.0],["2006-02-15",9.0178,9.2241,8.9024,9.1332,2991900.0],["2006-02-16",9.1577,9.1961,9.0283,9.1227,2284050.0],["2006-02-17",9.1577,9.1717,8.9759,9.0248,3198450.0],["2006-02-21",9.0388,9.0528,8.7066,8.8255,2931600.0],["2006-02-22",8.836,8.9794,8.7556,8.8919,2129700.0],["2006-02-23",8.9444,9.0598,8.8185,9.0038,3418650.0],["2006-02-24",8.9689,8.9933,8.7661,8.8115,2707800.0],["2006-02-27",8.7031,9.1542,8.6891,9.0843,4943400.0],["2006-02-28",9.1052,9.1052,8.8884,8.9059,3955800.0],["2006-03-01",9.5353,10.1367,9.4269,10.1088,16394400.0],["2006-03-02",9.9444,10.1962,9.7381,9.9829,8109000.0],["2006-03-03",9.9654,10.0004,9.8011,9.8465,2676900.0],["2006-03-06",9.871,9.9654,9.7661,9.878,4079700.0],["2006-03-07",9.8605,9.9444,9.6647,9.8081,3801150.0],["2006-03-08",9.7556,10.1437,9.7032,10.1053,4570200.0],["2006-03-09",10.1402,10.2276,9.9794,10.0878,3495000.0],["2006-03-10",10.0598,10.3116,10.0144,10.2906,2817150.0],["2006-03-13",10.2311,10.4689,10.1962,10.3745,3280800.0],["2006-03-14",10.3605,10.3885,10.1857,10.2801,3073500.0],["2006-03-15",10.2801,10.3605,10.1997,10.336,2055000.0],["2006-03-16",10.3675,10.4549,10.1507,10.2242,2949300.0],["2006-03-17",10.2836,10.3151,10.0213,10.0948,4753350.0],["2006-03-20",10.0738,10.1158,9.8325,9.913,3516000.0],["2006-03-21",9.8395,10.0878,9.8325,9.8395,2758500.0],["2006-03-22",9.8588,9.9605,9.7782,9.8763,1991100.0],["2006-03-23",9.8833,10.1007,9.8413,9.999,2081400.0],["2006-03-24",10.0236,10.1182,9.8833,9.8939,1541100.0],["2006-03-27",9.9219,10.0096,9.8273,9.9149,1888800.0],["2006-03-28",9.95,9.95,9.673,9.7361,2889450.0],["2006-03-29",10.0096,10.0797,9.9219,10.0166,5053500.0],["2006-03-30",10.0972,10.3987,10.0166,10.3812,4695450.0],["2006-03-31",10.3987,10.6897,10.3567,10.4688,8808750.0],["2006-04-03",10.581,10.581,9.999,10.0867,5388150.0],["2006-04-04",10.3076,10.4548,10.1989,10.241,4638000.0],["2006-04-05",10.1673,10.3847,10.1463,10.3461,4883100.0],["2006-04-06",10.29,11.0368,10.2725,10.7633,7339050.0],["2006-04-07",10.8054,10.851,10.4724,10.5109,2664600.0],["2006-04-10",10.5284,10.6266,10.3146,10.3567,2262000.0],["2006-04-11",10.4829,10.5004,10.2094,10.3006,4019850.0],["2006-04-12",10.3041,10.3812,10.1182,10.2795,2328600.0],["2006-04-13",10.2795,10.4969,10.2199,10.4583,2476350.0],["2006-04-17",10.4408,10.6021,10.4092,10.581,3029700.0],["2006-04-18",10.6547,10.872,10.553,10.8615,2959500.0],["2006-04-19",10.7949,11.0123,10.7914,11.0088,3889350.0],["2006-04-20",10.9737,11.1981,10.8825,11.0859,4753500.0],["2006-04-21",11.1385,11.1665,10.837,10.9562,3764700.0],["2006-04-24",10.9281,10.9422,10.7774,10.9246,2145450.0],["2006-04-25",10.8825,10.9386,10.7809,10.9036,2904600.0],["2006-04-26",10.9492,11.0438,10.8335,10.9386,2292750.0],["2006-04-27",10.9001,11.3208,10.879,11.2156,2824500.0],["2006-04-28",11.1981,11.4926,11.0894,11.3594,2751450.0],["2006-05-01",11.3909,11.6398,11.2121,11.2437,3017550.0],["2006-05-02",11.2717,11.3559,11.0508,11.156,3167400.0],["2006-05-03",11.2051,11.5241,11.149,11.4049,4871100.0],["2006-05-04",11.6223,11.9063,11.2542,11.7836,5893650.0],["2006-05-05",11.8853,11.8853,11.5943,11.6924,3243000.0],["2006-05-08",11.7731,12.008,11.6889,11.9028,2540550.0],["2006-05-09",11.8327,12.0255,11.7871,11.9133,1561800.0],["2006-05-10",11.9168,12.0711,11.8046,11.8467,2541900.0],["2006-05-11",11.8081,12.1728,11.6994,11.8257,4060650.0],["2006-05-12",11.7205,11.7976,11.3208,11.4505,3774900.0],["2006-05-15",11.433,11.7485,11.3523,11.6293,5241300.0],["2006-05-16",12.0535,12.2078,11.5031,11.5522,5192250.0],["2006-05-17",11.4645,11.6223,11.2402,11.2892,5264700.0],["2006-05-18",11.3524,11.6188,11.3033,11.3524,3430800.0],["2006-05-19",11.4365,11.5767,11.3488,11.4961,3725400.0],["2006-05-22",11.3979,11.5066,10.8966,11.3278,4196250.0],["2006-05-23",11.3488,11.5873,11.0473,11.0473,3916800.0],["2006-05-24",11.142,11.149,10.5565,10.823,5515200.0],["2006-05-25",10.8685,10.9982,10.7073,10.9947,3486600.0],["2006-05-26",11.0368,11.3348,11.0333,11.3068,2776050.0],["2006-05-30",11.3173,11.3173,10.844,10.9527,3961800.0],["2006-05-31",10.9632,11.4681,10.9632,11.447,9814950.0],["2006-06-01",11.3173,11.5382,11.1315,11.4435,5471250.0],["2006-06-02",11.5662,11.5697,11.2086,11.3629,2729850.0],["2006-06-05",11.4751,11.7485,11.3173,11.3839,4996650.0],["2006-06-06",11.3944,11.5417,11.2156,11.4996,3934050.0],["2006-06-07",11.5101,11.6749,11.3453,11.5066,3635850.0],["2006-06-08",11.5171,11.5978,10.9807,11.2717,4528350.0],["2006-06-09",11.2998,11.5312,11.2892,11.3033,2245050.0],["2006-06-12",11.2857,11.5171,10.9422,10.9527,3360150.0],["2006-06-13",10.9386,11.1911,10.8124,10.8755,3477450.0],["2006-06-14",10.8685,11.2857,10.8685,11.2402,3448800.0],["2006-06-15",11.2892,11.6644,11.2577,11.6223,2735550.0],["2006-06-16",11.6609,11.7906,11.4961,11.5767,2794050.0],["2006-06-19",11.7801,11.8081,11.2472,11.2647,2239800.0],["2006-06-20",11.2437,11.4014,11.2226,11.2612,2287050.0],["2006-06-21",11.3243,11.759,11.2612,11.7275,2557950.0],["2006-06-22",11.7672,11.7919,11.514,11.6547,1488150.0],["2006-06-23",11.718,11.8974,11.6089,11.6125,2342700.0],["2006-06-26",11.6371,11.9572,11.6336,11.7321,2733600.0],["2006-06-27",11.7497,11.9255,11.6019,11.63,3634800.0],["2006-06-28",11.6476,11.8024,11.4084,11.6125,2860500.0],["2006-06-29",11.711,12.0733,11.5949,12.024,2512200.0],["2006-06-30",12.0276,12.3125,11.8587,11.9748,3951600.0],["2006-07-03",12.0276,12.1894,11.9642,12.105,962700.0],["2006-07-05",12.1542,12.1648,11.6687,11.8798,3093300.0],["2006-07-06",12.1823,12.2773,11.8939,12.2316,4626750.0],["2006-07-07",12.1788,12.6537,12.1648,12.5412,4210800.0],["2006-07-10",12.5412,12.7171,12.3125,12.4286,2892000.0],["2006-07-11",12.3899,12.5482,12.2562,12.4603,2112300.0],["2006-07-12",12.4251,12.4603,12.0874,12.2281,1860900.0],["2006-07-13",12.105,12.4251,11.8517,12.1648,3321600.0],["2006-07-14",12.1366,12.1753,11.7532,12.017,2482050.0],["2006-07-17",11.9713,12.2879,11.9467,12.2316,2408250.0],["2006-07-18",12.1859,12.2316,11.2079,11.5034,6650250.0],["2006-07-19",11.4999,11.8833,11.426,11.8587,3727200.0],["2006-07-20",11.9959,12.0311,11.5738,11.5843,4904250.0],["2006-07-21",11.514,11.5773,11.2642,11.4366,2942550.0],["2006-07-24",11.528,11.9502,11.5245,11.7285,3092550.0],["2006-07-25",11.711,12.1155,11.6793,11.9818,2630250.0],["2006-07-26",11.9959,12.0944,11.5913,11.6265,2585100.0],["2006-07-27",11.7145,11.8552,11.2818,11.3697,3347550.0],["2006-07-28",11.3838,11.6582,11.2994,11.3662,2997450.0],["2006-07-31",11.3943,11.7497,11.3838,11.5597,2842650.0],["2006-08-01",11.4823,11.5034,10.9757,11.1551,4599300.0],["2006-08-02",11.1973,11.3416,10.8772,11.0461,6716250.0],["2006-08-03",11.3627,12.0311,11.2853,11.9361,6386100.0],["2006-08-04",11.9853,12.1155,11.8693,11.9748,4240350.0],["2006-08-07",11.9537,12.0487,11.8095,11.9326,2603700.0],["2006-08-08",11.9854,12.0663,11.7989,11.9115,4019850.0],["2006-08-09",11.9959,12.1894,11.8095,11.8587,2801250.0],["2006-08-10",11.8974,12.4005,11.8481,12.2773,3347850.0],["2006-08-11",12.2527,12.404,12.0874,12.2457,3966000.0],["2006-08-14",12.1894,12.5588,12.0944,12.1401,4440150.0],["2006-08-15",12.3477,12.9176,12.2597,12.7347,8020200.0],["2006-08-16",12.6643,12.8754,12.5482,12.8437,4168350.0],["2006-08-17",12.7382,13.2834,12.7135,12.9633,7314450.0],["2006-08-18",13.0513,13.396,13.0407,13.3362,6444000.0],["2006-08-21",13.2905,13.3327,13.0337,13.0864,3248850.0],["2006-08-22",13.0337,13.1146,12.8965,13.0231,3270150.0],["2006-08-23",13.09,13.1498,12.8507,13.0688,2804850.0],["2006-08-24",13.0689,13.0689,12.4884,12.5869,3549900.0],["2006-08-25",12.6045,12.6643,12.4497,12.506,2392950.0],["2006-08-28",12.5236,12.8789,12.4884,12.5939,3494250.0],["2006-08-29",12.6256,12.9176,12.4954,12.9176,4250400.0],["2006-08-30",12.9774,13.09,12.7769,13.0794,3984600.0],["2006-08-31",13.498,13.7478,13.2764,13.5825,10049700.0],["2006-09-01",13.7408,14.1805,13.7126,14.1312,6738600.0],["2006-09-05",14.1875,14.2368,13.878,13.9096,4108200.0],["2006-09-06",13.5297,13.8885,13.5086,13.7654,4386150.0],["2006-09-07",13.7865,14.2896,13.5825,14.1031,3830550.0],["2006-09-08",14.0187,14.3845,14.0011,14.3529,2942250.0],["2006-09-11",14.3529,14.6343,14.1312,14.578,2354550.0],["2006-09-12",14.5534,15.1057,14.5041,14.8243,9295950.0],["2006-09-13",14.768,15.0564,14.7434,15.0213,3458850.0],["2006-09-14",14.9861,15.0213,14.7785,14.9157,3560700.0],["2006-09-15",15.0846,15.1057,14.7082,14.8278,5391750.0],["2006-09-18",14.7609,15.176,14.7082,14.9685,4448400.0],["2006-09-19",15.0002,15.3871,14.972,15.3273,3442650.0],["2006-09-20",15.5012,15.7728,15.4201,15.6564,6628650.0],["2006-09-21",15.6423,15.7128,15.2402,15.3601,5703000.0],["2006-09-22",15.3848,15.5435,15.2367,15.4553,3775050.0],["2006-09-25",15.5647,15.6881,15.1344,15.5612,4184100.0],["2006-09-26",15.5294,15.9844,15.4412,15.9315,5427750.0],["2006-09-27",15.8892,16.1502,15.7199,15.7446,4917300.0],["2006-09-28",15.8186,15.9915,15.6493,15.9209,4950900.0],["2006-09-29",15.8962,15.9562,15.413,15.4589,4368600.0],["2006-10-02",15.4236,15.9033,15.2684,15.7375,4571400.0],["2006-10-03",15.7939,15.9209,15.5823,15.808,4878600.0],["2006-10-04",15.741,16.5064,15.5929,16.3442,9163800.0],["2006-10-05",16.0444,16.1784,15.7551,16.0197,9017100.0],["2006-10-06",15.5471,15.6881,14.9968,15.4412,8152650.0],["2006-10-09",15.3883,15.7128,15.2966,15.6317,2591850.0],["2006-10-10",15.6352,15.8539,15.5188,15.7763,4763700.0],["2006-10-11",15.7551,15.7763,15.3742,15.6529,3158700.0],["2006-10-12",15.6952,16.1854,15.6952,16.1325,3700350.0],["2006-10-13",16.0796,16.4605,16.0444,16.3724,3729300.0],["2006-10-16",16.1537,16.3688,16.0302,16.3618,4058550.0],["2006-10-17",16.3159,16.3159,15.9527,16.1607,4000950.0],["2006-10-18",15.9985,16.2031,15.801,16.002,4569900.0],["2006-10-19",15.8856,16.1184,15.6599,15.9068,2664750.0],["2006-10-20",15.9915,16.002,15.7622,15.8715,2847000.0],["2006-10-23",15.8186,16.4323,15.7516,16.3971,3611700.0],["2006-10-24",16.3512,16.6052,16.3054,16.4218,3146850.0],["2006-10-25",16.4605,16.5064,16.0479,16.2419,3549450.0],["2006-10-26",16.3653,16.6651,16.1643,16.6581,3056250.0],["2006-10-27",16.6193,16.6334,16.0796,16.1008,2770650.0],["2006-10-30",16.0197,16.3336,15.7551,16.3089,5697450.0],["2006-10-31",16.3935,16.3935,16.0514,16.1537,2818950.0],["2006-11-01",16.2842,16.3018,15.7234,15.8398,5982450.0],["2006-11-02",15.6176,16.2877,15.5717,16.1078,5919900.0],["2006-11-03",16.1361,16.2207,15.6881,15.9139,3105300.0],["2006-11-06",15.9421,16.4746,15.9421,16.3512,3021750.0],["2006-11-07",16.3371,16.584,16.1713,16.323,2739000.0],["2006-11-08",16.2595,16.4429,16.0796,16.3442,3067650.0],["2006-11-09",16.4323,16.4993,16.0232,16.0832,3121050.0],["2006-11-10",16.1008,16.7462,16.0867,16.711,3107700.0],["2006-11-13",16.7921,17.0637,16.5417,16.5981,5131650.0],["2006-11-14",16.9825,17.106,16.5558,16.9967,7391850.0],["2006-11-15",17.0249,17.4622,16.785,16.852,7050900.0],["2006-11-16",16.9049,17.0707,16.6404,16.8661,4847400.0],["2006-11-17",16.8556,16.8556,16.5452,16.6933,4211400.0],["2006-11-20",16.7321,17.1589,16.7004,17.0319,3395550.0],["2006-11-21",16.9649,17.046,16.6052,16.718,3473400.0],["2006-11-22",16.785,16.8873,16.5417,16.8767,3110550.0],["2006-11-24",16.8767,16.9226,16.6193,16.7674,1066650.0],["2006-11-27",16.8415,17.3564,16.8238,16.9825,7110600.0],["2006-11-28",16.8556,16.8556,16.3159,16.3653,7148100.0],["2006-11-29",16.5381,16.7709,16.3583,16.5593,7838100.0],["2006-11-30",16.3442,16.4888,15.808,15.935,11238750.0],["2006-12-01",16.1043,16.2278,15.9033,16.1819,6635250.0],["2006-12-04",16.3688,17.0496,16.3653,16.9896,6278100.0],["2006-12-05",17.0813,17.1025,16.7039,16.905,4502250.0],["2006-12-06",17.1589,17.1765,16.785,16.8062,4444050.0],["2006-12-07",16.9155,17.0284,16.7251,16.7674,3432750.0],["2006-12-08",16.7251,16.8238,16.5346,16.778,3261900.0],["2006-12-11",16.7991,16.9402,16.6863,16.9085,12496350.0],["2006-12-12",16.8238,16.8697,16.3195,16.4182,5190450.0],["2006-12-13",16.5522,16.711,16.4394,16.6087,3093450.0],["2006-12-14",16.6087,16.9861,16.5981,16.979,3018750.0],["2006-12-15",17.106,17.2894,17.0178,17.0848,4494750.0],["2006-12-18",17.0954,17.1307,16.5064,16.6122,4381200.0],["2006-12-19",16.6917,16.697,16.3314,16.6758,4093400.0],["2006-12-20",16.6758,16.8719,16.1459,16.2519,4038800.0],["2006-12-21",16.3049,16.5539,16.2148,16.3155,3248600.0],["2006-12-22",16.2413,16.379,16.1088,16.2201,1337900.0],["2006-12-26",16.2996,16.2996,15.9339,16.1512,2101100.0],["2006-12-27",16.1618,16.5857,16.1512,16.5592,4043600.0],["2006-12-28",16.5115,16.6758,16.3526,16.4532,2035800.0],["2006-12-29",16.5062,16.75,16.4214,16.538,2900300.0],["2007-01-03",16.8348,17.3753,16.7977,17.2375,8479000.0],["2007-01-04",17.2322,17.566,16.9566,17.4759,10153400.0],["2007-01-05",17.2534,17.8098,16.9354,17.1262,6908400.0],["2007-01-08",17.1898,17.3859,17.0202,17.2693,4465700.0],["2007-01-09",17.3594,17.5077,17.2057,17.3805,2941100.0],["2007-01-10",17.3435,17.4547,17.1474,17.3276,3612400.0],["2007-01-11",17.4335,17.566,17.2375,17.4865,4396100.0],["2007-01-12",17.4812,17.9369,17.3699,17.8892,3388200.0],["2007-01-16",18.0588,18.3874,17.9634,18.1966,4393000.0],["2007-01-17",18.2443,18.2602,17.8416,17.8681,3568700.0],["2007-01-18",17.974,18.4403,17.9316,18.0906,3922600.0],["2007-01-19",18.1542,18.1913,17.8204,18.027,4022100.0],["2007-01-22",18.1489,18.1489,17.5236,17.6826,3660500.0],["2007-01-23",17.5342,17.6561,17.3911,17.407,3033700.0],["2007-01-24",17.46,17.7144,17.3064,17.6349,2644500.0],["2007-01-25",17.4653,17.6296,17.0467,17.1633,3075500.0],["2007-01-26",17.1898,17.2693,16.803,16.9248,3639400.0],["2007-01-29",16.8507,17.1368,16.6705,16.8613,3285100.0],["2007-01-30",16.9195,17.0838,16.5751,16.6546,5728600.0],["2007-01-31",16.6546,17.3117,16.5062,17.158,4695200.0],["2007-02-01",17.2216,17.5342,17.0891,17.4123,3780100.0],["2007-02-02",17.46,17.4759,17.0202,17.105,2207700.0],["2007-02-05",17.1474,17.3859,17.0785,17.1368,2757400.0],["2007-02-06",17.1845,17.3541,17.0255,17.2057,2884300.0],["2007-02-07",17.317,17.5607,17.1315,17.3117,3247600.0],["2007-02-08",17.1951,17.3541,17.0573,17.2481,4305600.0],["2007-02-09",17.3753,17.3753,16.591,16.7712,3527600.0],["2007-02-12",16.8772,16.9566,16.4638,16.591,3597900.0],["2007-02-13",16.6493,16.9407,16.2625,16.3949,4717300.0],["2007-02-14",16.3632,16.8242,16.3632,16.8189,4766900.0],["2007-02-15",17.0891,17.1103,16.8083,17.0149,3136100.0],["2007-02-16",16.9248,17.0149,16.5433,16.7606,2959400.0],["2007-02-20",16.6122,17.2216,16.6122,17.0785,3408200.0],["2007-02-21",17.0573,17.1474,16.8295,16.999,1948400.0],["2007-02-22",16.9725,16.999,16.5327,16.7394,3974600.0],["2007-02-23",16.7394,16.946,16.6281,16.8507,2205200.0],["2007-02-26",16.9566,17.0891,16.5433,16.5804,3030300.0],["2007-02-27",16.3367,16.6546,16.0134,16.1724,5223900.0],["2007-02-28",16.1724,16.4903,16.024,16.4532,3664600.0],["2007-03-01",16.1512,16.6864,15.9551,16.3314,5130200.0],["2007-03-02",16.3473,16.379,15.7644,15.7909,4690800.0],["2007-03-05",15.51,15.5895,15.102,15.2981,5416500.0],["2007-03-06",15.7379,15.9551,15.4994,15.8068,5000800.0],["2007-03-07",15.1815,15.5895,14.9324,15.3511,17870700.0],["2007-03-08",15.6319,17.4865,15.6319,16.0293,5433000.0],["2007-03-09",16.3261,16.5857,15.8492,16.0346,2651600.0],["2007-03-12",15.8968,16.3473,15.8809,16.2784,3451900.0],["2007-03-13",16.1353,16.1512,15.6584,15.6743,1976800.0],["2007-03-14",16.1618,16.2943,15.616,16.1618,4279000.0],["2007-03-15",16.1618,16.2678,15.7856,15.8862,3288200.0],["2007-03-16",15.8915,15.9922,15.7962,15.8386,2315500.0],["2007-03-19",15.9551,16.0028,15.8545,15.8968,2507600.0],["2007-03-20",15.8704,16.0558,15.8651,16.0399,1819200.0],["2007-03-21",16.0346,16.1565,15.9392,16.13,2174100.0],["2007-03-22",16.1565,16.1936,16.0399,16.1724,2111400.0],["2007-03-23",16.2148,16.4691,16.1353,16.3738,1370700.0],["2007-03-26",16.3738,16.3897,15.881,16.2307,2712300.0],["2007-03-27",16.1883,16.2784,16.0929,16.1671,1304300.0],["2007-03-28",16.0316,16.1379,15.8192,16.1166,1633900.0],["2007-03-29",16.5735,16.5735,15.6917,15.9042,2321000.0],["2007-03-30",15.8935,16.2016,15.7926,15.9307,1537500.0],["2007-04-02",15.9307,16.0848,15.7873,15.9042,1844700.0],["2007-04-03",15.9785,16.1751,15.9307,16.0635,2022800.0],["2007-04-04",16.0051,16.2229,15.9148,16.0051,2261700.0],["2007-04-05",15.9095,16.1751,15.2933,15.8829,2802400.0],["2007-04-09",15.8617,15.8829,15.6385,15.7395,2020700.0],["2007-04-10",15.5642,16.4672,15.5642,16.1751,2900200.0],["2007-04-11",16.2016,16.3344,15.9413,15.9732,2625800.0],["2007-04-12",16.5735,16.6425,15.6917,16.5628,4660500.0],["2007-04-13",16.1379,16.3769,16.1273,16.2069,2066000.0],["2007-04-16",16.5522,16.5522,16.1751,16.2919,1779700.0],["2007-04-17",16.2494,16.3716,16.0848,16.1326,1716500.0],["2007-04-18",16.1379,16.3132,15.9573,16.0794,2255400.0],["2007-04-19",16.0157,16.3079,15.9466,16.0688,2060400.0],["2007-04-20",16.4141,16.4672,16.1697,16.4088,1379900.0],["2007-04-23",16.5203,16.5894,15.9891,16.2016,1673200.0],["2007-04-24",16.2016,16.2016,15.7607,16.0104,2008300.0],["2007-04-25",16.0954,16.1591,15.8138,15.8988,2786000.0],["2007-04-26",15.8723,16.2016,15.7926,16.1804,2573000.0],["2007-04-27",16.1166,16.1166,15.8404,15.8988,1804800.0],["2007-04-30",15.9998,16.0901,15.6173,15.6545,2072200.0],["2007-05-01",15.6545,15.7448,15.3836,15.6439,3468300.0],["2007-05-02",15.6864,15.8988,15.5642,15.7023,2238800.0],["2007-05-03",15.6226,15.6439,14.9745,15.0383,4977600.0],["2007-05-04",15.118,15.3092,14.9905,15.288,2728000.0],["2007-05-07",15.1127,15.2986,15.0861,15.1286,2260900.0],["2007-05-08",15.033,15.1127,14.7143,14.8736,2988000.0],["2007-05-09",14.8524,15.612,14.8364,15.3942,3513400.0],["2007-05-10",15.1392,15.5642,15.0914,15.118,2934200.0],["2007-05-11",15.5801,15.6651,15.2933,15.4792,2091900.0],["2007-05-14",15.442,15.442,15.0542,15.0967,2124900.0],["2007-05-15",15.3411,15.3411,14.9639,15.187,2212400.0],["2007-05-16",15.2083,15.272,14.8736,15.2242,2401700.0],["2007-05-17",15.1445,15.3517,14.948,15.2242,1986800.0],["2007-05-18",15.3995,15.5057,15.1923,15.4314,2388500.0],["2007-05-21",15.6651,16.037,15.5111,15.5801,4055500.0],["2007-05-22",15.2455,15.2455,14.7621,14.9055,4867800.0],["2007-05-23",14.9852,15.0489,14.6293,14.7568,5805700.0],["2007-05-24",14.7939,15.0277,14.5018,14.5496,2720000.0],["2007-05-25",14.6346,14.6877,14.2096,14.4115,3691600.0],["2007-05-29",14.5018,14.5124,14.284,14.3105,1973700.0],["2007-05-30",14.1831,14.4327,14.1618,14.3902,3622200.0],["2007-05-31",14.4433,14.5921,14.2468,14.3424,2968400.0],["2007-06-01",14.3424,14.5762,14.2893,14.4487,2389500.0],["2007-06-04",14.4487,14.5868,14.2627,14.3052,2282300.0],["2007-06-05",14.3212,14.3212,14.0981,14.1459,2797400.0],["2007-06-06",14.0981,14.8364,13.7528,14.3477,7957700.0],["2007-06-07",14.1565,14.3477,13.8962,13.9387,3748600.0],["2007-06-08",13.9015,14.0768,13.7315,13.8378,2006700.0],["2007-06-11",13.8325,13.9387,13.5881,13.9228,2977000.0],["2007-06-12",13.8112,13.96,13.7103,13.8218,2433100.0],["2007-06-13",13.9706,14.1459,13.8643,14.114,3478100.0],["2007-06-14",14.1618,14.199,13.9175,14.029,2031400.0],["2007-06-15",14.0768,14.1299,13.8112,13.8165,3380300.0],["2007-06-18",14.0503,14.3849,13.9653,14.2734,3387400.0],["2007-06-19",14.2787,14.4168,14.1831,14.3212,2640700.0],["2007-06-20",14.4487,14.4912,14.1937,14.1937,2640500.0],["2007-06-21",14.2096,14.2627,14.0078,14.0343,2771800.0],["2007-06-22",14.0237,14.114,13.8484,13.875,2263900.0],["2007-06-25",13.9706,14.1193,13.8165,13.8696,2207300.0],["2007-06-26",13.9228,13.9387,13.5881,13.6147,2748600.0],["2007-06-27",13.6147,13.6731,13.4234,13.535,4256100.0],["2007-06-28",13.647,13.7003,13.4923,13.5937,3117300.0],["2007-06-29",13.599,13.7643,13.5563,13.6843,3537300.0],["2007-07-02",13.7696,13.807,13.6203,13.7696,4640300.0],["2007-07-03",13.679,13.775,13.5723,13.7323,3294700.0],["2007-07-05",13.8496,13.8603,13.663,13.7163,2903200.0],["2007-07-06",13.7696,14.3189,13.759,14.1643,4643200.0],["2007-07-09",14.1376,14.1643,13.7056,13.8016,3723700.0],["2007-07-10",13.903,14.095,13.759,14.0843,6518200.0],["2007-07-11",13.9296,14.0256,13.7856,13.8816,5165100.0],["2007-07-12",14.8576,15.0815,14.5376,14.7776,6328100.0],["2007-07-13",14.8416,14.8736,14.4949,14.7296,3086900.0],["2007-07-16",14.7296,14.8522,14.5003,14.5696,2471500.0],["2007-07-17",14.6656,14.7936,14.4843,14.6496,4063300.0],["2007-07-18",14.6123,14.8042,14.1696,14.3189,4617200.0],["2007-07-19",14.6336,14.9109,14.4629,14.8362,3793600.0],["2007-07-20",14.8469,14.8469,14.4896,14.5749,3732600.0],["2007-07-23",14.6016,14.7829,14.5216,14.5376,2988300.0],["2007-07-24",14.4043,14.5163,14.143,14.1856,4484500.0],["2007-07-25",14.3136,14.3509,13.7163,13.8283,5383800.0],["2007-07-26",13.519,13.743,13.279,13.471,4582700.0],["2007-07-27",13.3643,13.5403,13.199,13.2044,2609200.0],["2007-07-30",12.959,13.3323,12.9377,13.2524,3759800.0],["2007-07-31",13.4123,13.5937,12.8204,12.9377,5324600.0],["2007-08-01",12.9324,13.135,12.6924,13.1084,4791600.0],["2007-08-02",13.2363,13.4337,13.0657,13.1724,5008600.0],["2007-08-03",13.0924,13.1297,12.5324,12.5324,6781200.0],["2007-08-06",12.6551,12.6764,12.2658,12.5857,5124500.0],["2007-08-07",12.6177,13.0604,12.4844,12.959,6755200.0],["2007-08-08",13.0924,13.103,12.3191,12.7137,6942000.0],["2007-08-09",12.4951,12.6604,11.8658,11.9458,9285000.0],["2007-08-10",11.8658,12.3511,11.4871,12.0684,6158300.0],["2007-08-13",12.3991,12.7244,12.1431,12.1644,4158500.0],["2007-08-14",12.1698,12.2231,11.8924,11.9724,3447100.0],["2007-08-15",11.8765,12.1484,11.7538,11.8071,3012500.0],["2007-08-16",11.7965,11.9564,11.4445,11.7538,4437000.0],["2007-08-17",12.2551,13.199,11.7538,11.8551,4482400.0],["2007-08-20",12.1324,12.4257,12.0044,12.2711,6570700.0],["2007-08-21",12.5004,12.5004,11.8924,12.1644,5736500.0],["2007-08-22",12.2658,12.8097,12.2284,12.6977,5056700.0],["2007-08-23",12.7617,13.0497,12.6657,12.783,3472600.0],["2007-08-24",12.9057,13.903,12.9057,13.7856,6378300.0],["2007-08-27",13.7376,14.1269,13.3963,13.439,5337700.0],["2007-08-28",13.647,13.647,12.975,13.055,4687600.0],["2007-08-29",13.279,13.6577,13.2417,13.599,3933600.0],["2007-08-30",13.5723,13.647,13.3323,13.5457,3316900.0],["2007-08-31",13.839,13.919,13.5617,13.775,3384400.0],["2007-09-04",13.9723,14.0523,13.5083,13.551,5706000.0],["2007-09-05",13.4123,13.519,13.0764,13.4123,4924900.0],["2007-09-06",13.7057,13.8656,13.1404,13.1777,6848300.0],["2007-09-07",13.0124,13.0924,12.6924,12.7031,5299500.0],["2007-09-10",12.7031,12.8524,12.2924,12.3564,4143800.0],["2007-09-11",12.3564,13.535,12.3351,13.4977,8568700.0],["2007-09-12",13.119,13.647,13.119,13.4657,7707300.0],["2007-09-13",13.5243,13.8656,13.3643,13.5937,5210500.0],["2007-09-14",13.5403,13.6363,13.3803,13.6257,4370100.0],["2007-09-17",13.6257,13.7163,13.439,13.6577,3498800.0],["2007-09-18",13.759,14.5536,13.583,14.2603,5656000.0],["2007-09-19",14.2709,14.4309,13.9136,14.0256,4503700.0],["2007-09-20",14.031,14.079,13.6097,13.663,4596100.0],["2007-09-21",13.695,13.8496,13.4763,13.759,8307500.0],["2007-09-24",13.7856,14.1163,13.695,13.7323,3251100.0],["2007-09-25",13.7057,13.711,13.215,13.3697,4138500.0],["2007-09-26",13.8141,14.1889,13.5946,14.1514,5483500.0],["2007-09-27",14.2157,14.296,13.9908,14.039,3965200.0],["2007-09-28",14.0443,14.6065,14.0443,14.0871,5488000.0],["2007-10-01",14.0818,14.1621,13.6802,13.8462,7513300.0],["2007-10-02",13.8569,13.9051,13.5464,13.6802,5423200.0],["2007-10-03",13.707,13.707,13.2626,13.3804,5370000.0],["2007-10-04",13.4821,13.4982,13.0805,13.0859,4109700.0],["2007-10-05",13.2894,13.7338,13.2251,13.616,5406700.0],["2007-10-08",13.5196,13.5464,13.1127,13.1448,4064000.0],["2007-10-09",13.1448,13.3322,12.9146,13.3322,3790700.0],["2007-10-10",13.1662,13.359,12.8396,13.1609,6568600.0],["2007-10-11",13.4339,13.7231,13.1287,13.359,7698700.0],["2007-10-12",13.2947,13.3483,12.9306,13.0805,4532800.0],["2007-10-15",12.9627,13.027,12.7432,12.8771,3148100.0],["2007-10-16",12.7861,12.8503,12.5987,12.6468,2675700.0],["2007-10-17",12.6897,12.8771,12.4273,12.6843,2544700.0],["2007-10-18",12.5558,12.6415,12.3309,12.4755,2878700.0],["2007-10-19",12.4541,12.513,12.1114,12.1435,4092100.0],["2007-10-22",12.0204,12.7968,11.7795,12.2774,4791000.0],["2007-10-23",12.2988,12.3952,11.833,11.9722,3882400.0],["2007-10-24",11.9079,12.0632,11.6724,11.9454,4393200.0],["2007-10-25",11.9615,12.2506,11.8276,12.0472,4356700.0],["2007-10-26",12.0953,12.3952,12.0364,12.3256,3434100.0],["2007-10-29",12.5772,12.861,12.5558,12.8289,3781300.0],["2007-10-30",12.936,13.1983,12.6629,12.8878,5923100.0],["2007-10-31",12.9681,13.0859,12.6468,12.7325,4035700.0],["2007-11-01",12.6094,12.7968,12.0739,12.1007,4581900.0],["2007-11-02",12.2024,12.2988,11.7313,12.0739,5022900.0],["2007-11-05",11.9615,12.09,11.6242,11.742,3522300.0],["2007-11-06",12.3524,12.3524,11.6081,12.0846,4634300.0],["2007-11-07",12.0686,12.0686,11.5653,11.7098,5512400.0],["2007-11-08",12.0472,12.0472,11.2815,11.9294,6504000.0],["2007-11-09",11.7473,11.7473,11.3886,11.5653,5601400.0],["2007-11-12",11.5332,12.0632,11.5332,11.7794,4194000.0],["2007-11-13",11.9401,12.4487,11.924,12.4113,4429300.0],["2007-11-14",12.5987,12.8182,12.165,12.2131,5044600.0],["2007-11-15",12.2346,12.4487,11.8598,12.0257,4164900.0],["2007-11-16",12.09,12.0953,11.6028,11.8598,3165300.0],["2007-11-19",11.7527,11.8491,11.4635,11.5171,3317900.0],["2007-11-20",11.5385,11.8812,11.2868,11.5224,5309400.0],["2007-11-21",11.4207,11.5813,11.0138,11.3832,3537700.0],["2007-11-23",11.4368,11.8062,11.41,11.8062,1378800.0],["2007-11-26",11.999,12.0043,11.3029,11.4421,4210600.0],["2007-11-27",11.5171,11.6188,10.8157,11.3618,9167300.0],["2007-11-28",11.0941,11.9668,11.0941,11.8116,4157300.0],["2007-11-29",11.7473,11.7902,11.5278,11.7152,3641600.0],["2007-11-30",12.0043,12.4166,11.9133,12.256,4194400.0],["2007-12-03",12.256,12.513,12.2024,12.2828,2576400.0],["2007-12-04",12.2024,12.2399,11.8812,12.1061,2461000.0],["2007-12-05",12.2346,12.3631,11.7741,11.8383,4703400.0],["2007-12-06",11.8009,11.9829,11.5492,11.9561,3333500.0],["2007-12-07",12.0043,12.0632,11.7955,11.8919,2087100.0],["2007-12-10",11.9508,12.2399,11.8116,12.2399,2333800.0],["2007-12-11",12.2453,12.3149,11.7687,11.8169,3471100.0],["2007-12-12",12.0686,12.2346,11.4154,11.5974,3367000.0],["2007-12-13",11.5653,11.576,11.1798,11.2761,3753000.0],["2007-12-14",11.1369,11.2065,10.7996,10.8532,5147800.0],["2007-12-17",11.1316,11.5117,11.0245,11.319,5349500.0],["2007-12-18",11.4528,11.5813,11.0191,11.3993,4794400.0],["2007-12-19",11.3618,11.5117,11.1637,11.3565,2683500.0],["2007-12-20",11.4207,11.4582,11.1423,11.3243,3139700.0],["2007-12-21",11.4582,11.5278,11.2708,11.3404,3367300.0],["2007-12-24",11.2387,11.4421,11.1102,11.1637,1675000.0],["2007-12-26",11.2821,11.2821,10.9593,11.2067,2245400.0],["2007-12-27",11.1153,11.1906,10.9754,11.0077,1875400.0],["2007-12-28",11.0346,11.1476,10.8732,11.0561,2711400.0],["2007-12-31",11.1099,11.2928,10.9485,11.1745,3209100.0],["2008-01-02",11.1906,11.4327,11.0292,11.0884,5179400.0],["2008-01-03",11.126,11.1906,10.4482,10.5665,6266100.0],["2008-01-04",10.4374,10.4374,9.7703,10.1845,7782200.0],["2008-01-07",10.2222,10.2652,9.7541,10.0984,4700100.0],["2008-01-08",10.0984,10.1361,9.5443,9.5658,5044700.0],["2008-01-09",9.6788,9.6788,9.0708,9.5335,7207900.0],["2008-01-10",9.6788,10.3997,9.3345,10.206,7988000.0],["2008-01-11",10.1415,10.1522,9.3721,9.5228,6180700.0],["2008-01-14",9.6788,10.5504,9.6788,10.3244,6299400.0],["2008-01-15",10.2491,10.5719,10.1415,10.1576,6551200.0],["2008-01-16",10.1361,10.2383,9.9101,10.0984,5807700.0],["2008-01-17",10.0662,10.5073,9.9317,10.276,6186400.0],["2008-01-18",10.3352,11.196,10.319,10.5934,7363600.0],["2008-01-22",10.3567,11.9384,10.2222,11.7394,13866600.0],["2008-01-23",11.5726,12.2828,11.1798,12.1805,7774500.0],["2008-01-24",12.2397,12.4173,11.4489,11.7179,7111400.0],["2008-01-25",11.8577,12.1052,11.3412,11.5457,5279300.0],["2008-01-28",11.5242,12.4334,11.5242,12.4334,5662700.0],["2008-01-29",12.5894,12.6271,12.1536,12.4603,5410200.0],["2008-01-30",12.5249,12.654,12.1214,12.1536,4899400.0],["2008-01-31",12.0407,12.5679,11.7824,12.3635,7842000.0],["2008-02-01",12.4334,12.6701,12.2505,12.654,4349400.0],["2008-02-04",12.7455,12.8262,11.6425,11.7717,5452200.0],["2008-02-05",11.578,12.0138,11.352,11.5026,5442300.0],["2008-02-06",11.6103,11.7501,10.9216,11.0938,6969600.0],["2008-02-07",11.0507,11.7286,10.8678,11.6156,4858100.0],["2008-02-08",11.5726,11.9707,11.3574,11.6479,3711600.0],["2008-02-11",11.777,12.0837,11.465,11.9438,2917000.0],["2008-02-12",12.0191,12.1536,11.6425,11.8039,2776500.0],["2008-02-13",11.9223,12.0353,11.6425,11.9922,2239300.0],["2008-02-14",11.9869,12.0138,11.4058,11.4112,3331100.0],["2008-02-15",11.3412,11.6318,11.2014,11.4488,2403800.0],["2008-02-19",11.578,11.6425,11.2121,11.2821,2078600.0],["2008-02-20",11.2121,11.7717,11.1798,11.7179,3853300.0],["2008-02-21",11.7609,11.9922,11.4488,11.5026,2695500.0],["2008-02-22",11.5134,11.9384,11.3843,11.9008,2423700.0],["2008-02-25",11.9707,12.272,11.8577,12.2451,3493400.0],["2008-02-26",12.2236,12.7078,12.0998,12.5195,3095500.0],["2008-02-27",12.4388,12.767,12.3258,12.6163,4365700.0],["2008-02-28",12.5302,12.5464,12.0783,12.1321,3300100.0],["2008-02-29",12.0353,12.0407,11.4327,11.4973,3741900.0],["2008-03-03",11.5134,11.5672,11.1099,11.3251,4192600.0],["2008-03-04",11.1906,11.5941,10.9754,11.5403,4431700.0],["2008-03-05",11.5672,11.8093,11.2982,11.4488,3221200.0],["2008-03-06",10.3459,10.5396,9.4205,9.4474,20521800.0],["2008-03-07",9.2376,9.6304,8.9794,9.1139,9098100.0],["2008-03-10",9.1946,9.2807,8.861,8.861,6896000.0],["2008-03-11",9.0493,9.356,8.9579,9.2807,7050300.0],["2008-03-12",9.781,10.1092,9.5766,9.6519,7751700.0],["2008-03-13",9.4475,9.4475,9.0977,9.3022,7235100.0],["2008-03-14",9.3668,9.4636,9.1031,9.2645,4583300.0],["2008-03-17",9.087,9.3183,8.9041,9.1462,5001000.0],["2008-03-18",9.2807,9.4152,9.0547,9.3291,3344400.0],["2008-03-19",9.3937,9.5389,9.0655,9.0762,2768500.0],["2008-03-20",9.1031,9.7487,9.0601,9.7003,4559100.0],["2008-03-24",9.8671,10.3029,9.7272,9.9424,4148800.0],["2008-03-25",10.0285,10.1253,9.7918,10.0446,3695400.0],["2008-03-26",10.0987,10.0987,9.7417,9.8499,2389000.0],["2008-03-27",9.877,10.0987,9.6552,9.7039,3225900.0],["2008-03-28",9.5903,9.5903,9.2008,9.2441,2938400.0],["2008-03-31",9.2766,9.547,9.1954,9.4713,2847100.0],["2008-04-01",9.4821,9.9906,9.4821,9.9635,2798300.0],["2008-04-02",9.9635,10.3313,9.9365,10.2069,3304600.0],["2008-04-03",10.115,10.2015,9.8283,10.0609,4503400.0],["2008-04-04",10.0825,10.1204,9.8391,10.0068,2162900.0],["2008-04-07",10.0879,10.2394,9.5254,9.6011,3808900.0],["2008-04-08",9.6281,9.6336,9.2387,9.3036,6572100.0],["2008-04-09",9.3361,9.4713,9.1089,9.1576,3310200.0],["2008-04-10",8.7897,9.2711,8.6545,8.9899,6238300.0],["2008-04-11",9.3631,9.3631,8.7086,8.7789,3909200.0],["2008-04-14",8.7789,8.8114,8.5409,8.5463,2803400.0],["2008-04-15",8.6112,8.6545,8.4544,8.5409,4621600.0],["2008-04-16",8.6221,8.8871,8.5734,8.7951,3234100.0],["2008-04-17",8.7735,8.7843,8.4273,8.595,4276800.0],["2008-04-18",8.7357,9.0656,8.7357,9.0277,5421400.0],["2008-04-21",8.9737,9.0386,8.7465,8.8871,3343400.0],["2008-04-22",8.7951,8.8222,8.6112,8.7194,2517000.0],["2008-04-23",8.7465,9.0872,8.7248,9.0602,3481300.0],["2008-04-24",9.0548,9.4118,9.0223,9.309,4513300.0],["2008-04-25",9.3361,9.7147,9.3036,9.7147,4320700.0],["2008-04-28",9.6822,9.8391,9.52,9.7471,3152300.0],["2008-04-29",9.6985,10.0446,9.6444,10.0176,3700400.0],["2008-04-30",10.0338,10.3908,9.8175,9.9365,4874700.0],["2008-05-01",9.9419,10.2935,9.7958,10.2718,4311900.0],["2008-05-02",10.3692,10.5044,9.9581,10.0987,3506900.0],["2008-05-05",10.0122,10.0501,9.8391,9.8445,2670800.0],["2008-05-06",9.7796,9.9906,9.6173,9.9365,2440400.0],["2008-05-07",9.9311,10.3313,9.8607,9.9311,2994200.0],["2008-05-08",10.2448,10.2556,9.4929,9.7201,3853500.0],["2008-05-09",9.6011,9.8391,9.5741,9.6985,2736000.0],["2008-05-12",9.6931,10.1312,9.6931,10.0771,2363800.0],["2008-05-13",10.0987,10.0987,9.8229,9.9148,2444300.0],["2008-05-14",9.9581,10.3151,9.9581,10.0987,3498300.0],["2008-05-15",10.1258,10.1691,9.8499,10.1636,3237900.0],["2008-05-16",10.1961,10.1961,9.6714,9.8986,2982400.0],["2008-05-19",9.6985,9.7039,9.4496,9.5362,5452800.0],["2008-05-20",9.5146,9.6985,9.4388,9.6281,4180600.0],["2008-05-21",9.6768,9.7634,9.2766,9.3523,4870400.0],["2008-05-22",9.3631,9.6606,9.2766,9.5362,3784900.0],["2008-05-23",9.52,9.5795,9.163,9.3198,4164500.0],["2008-05-27",9.3577,9.6011,9.1738,9.3144,5348300.0],["2008-05-28",9.8066,10.2664,9.7363,10.0663,9636500.0],["2008-05-29",10.0446,10.4071,10.0284,10.3043,4265500.0],["2008-05-30",10.3043,10.3043,9.8337,9.8553,5115900.0],["2008-06-02",9.8175,9.8986,9.428,9.6281,5158800.0],["2008-06-03",9.6552,9.7688,9.3252,9.4929,5714800.0],["2008-06-04",9.4767,9.4767,9.1954,9.2657,5266100.0],["2008-06-05",9.19,9.7093,9.0602,9.3469,5473300.0],["2008-06-06",9.2549,9.2874,8.9682,9.0169,4453600.0],["2008-06-09",9.0981,9.1305,8.7735,8.8546,3720700.0],["2008-06-10",8.7897,9.0169,8.687,8.9196,4214600.0],["2008-06-11",9.0061,9.0115,8.6221,8.6275,3452700.0],["2008-06-12",8.687,9.0602,8.5788,8.6275,3551100.0],["2008-06-13",8.6761,8.9574,8.6221,8.9574,2908300.0],["2008-06-16",8.9087,9.0115,8.7411,8.925,3739300.0],["2008-06-17",9.0169,9.2171,8.9628,9.1413,3965100.0],["2008-06-18",9.1089,9.1089,8.6653,8.7627,4062800.0],["2008-06-19",8.7735,9.1089,8.7086,9.0981,4219800.0],["2008-06-20",9.0656,9.0656,8.6491,8.7194,4447800.0],["2008-06-23",8.7627,8.7735,8.5193,8.595,3034600.0],["2008-06-24",8.568,8.8276,8.357,8.6167,4081900.0],["2008-06-25",8.6978,9.0926,8.6545,8.8276,5443000.0],["2008-06-26",8.7519,8.7519,8.5139,8.5463,3783600.0],["2008-06-27",7.8161,8.1136,7.2319,7.3185,29581500.0],["2008-06-30",7.3401,7.735,7.1995,7.3726,14206500.0],["2008-07-01",7.1995,7.3347,7.0426,7.2914,6423200.0],["2008-07-02",7.286,7.5186,7.1616,7.1616,6885100.0],["2008-07-03",7.1724,7.3563,7.0372,7.2319,3811800.0],["2008-07-07",7.3022,7.4862,7.1724,7.259,5814300.0],["2008-07-08",7.3244,7.4552,7.1663,7.4388,4148700.0],["2008-07-09",7.4388,7.4388,7.0464,7.0791,5306200.0],["2008-07-10",7.0682,7.1118,6.7685,6.8393,7006800.0],["2008-07-11",6.7685,6.7849,6.4688,6.6105,5967700.0],["2008-07-14",6.6486,6.8666,6.6214,6.7631,6240100.0],["2008-07-15",6.6868,7.1064,6.5233,6.9211,8628400.0],["2008-07-16",7.0301,7.684,6.981,7.6078,8905000.0],["2008-07-17",7.6677,8.1745,7.3353,7.8966,6953400.0],["2008-07-18",8.1091,8.1091,7.5642,7.8693,6133400.0],["2008-07-21",7.8802,7.9511,7.5696,7.6459,3753000.0],["2008-07-22",7.6132,7.8584,7.4116,7.8584,5846200.0],["2008-07-23",7.8475,8.447,7.7331,8.1418,6237100.0],["2008-07-24",8.1636,8.2944,7.6023,7.6568,4034700.0],["2008-07-25",7.6295,8.0219,7.5369,7.7876,5983300.0],["2008-07-28",7.7767,8.0219,7.6187,7.684,4580400.0],["2008-07-29",7.7222,7.8475,7.5206,7.7767,4575300.0],["2008-07-30",7.8366,8.0274,7.5478,7.6949,4869100.0],["2008-07-31",7.6731,7.8203,7.5696,7.6295,4013200.0],["2008-08-01",7.684,7.7222,7.4661,7.5587,3396100.0],["2008-08-04",7.5424,7.6513,7.2481,7.3353,3904800.0],["2008-08-05",7.3952,7.7821,7.3952,7.7549,3720100.0],["2008-08-06",7.7222,7.902,7.4715,7.8475,4210700.0],["2008-08-07",7.5969,7.5969,7.2808,7.3026,6473400.0],["2008-08-08",7.3571,7.8911,7.1663,7.7494,10165200.0],["2008-08-11",7.7222,8.2672,7.6296,7.9075,7259300.0],["2008-08-12",7.962,7.962,7.5533,7.6404,6030600.0],["2008-08-13",7.4715,7.635,7.3026,7.4007,5571600.0],["2008-08-14",7.368,7.8203,7.3407,7.5315,5078700.0],["2008-08-15",7.5805,7.8421,7.4715,7.7658,4269900.0],["2008-08-18",7.9838,7.9838,7.5424,7.8584,6963400.0],["2008-08-19",7.8257,7.8366,7.4116,7.5969,6219600.0],["2008-08-20",7.6078,7.9511,7.4879,7.6949,5610400.0],["2008-08-21",7.6459,7.7222,7.4933,7.5751,4653900.0],["2008-08-22",7.7331,7.7331,7.4933,7.7004,4372000.0],["2008-08-25",7.6677,7.6731,7.4116,7.4879,5311400.0],["2008-08-26",7.3462,7.793,7.15,7.7876,10167700.0],["2008-08-27",7.7712,7.9511,7.5369,7.8203,4886800.0],["2008-08-28",7.8748,8.0982,7.8094,8.0601,4363900.0],["2008-08-29",8.0437,8.338,7.9456,8.2018,4424400.0],["2008-09-02",8.398,8.7413,8.3162,8.5669,9281900.0],["2008-09-03",8.556,8.6214,8.2181,8.3108,9220400.0],["2008-09-04",8.338,8.6922,8.338,8.5614,9226500.0],["2008-09-05",8.4415,8.7849,8.2672,8.7249,7248700.0],["2008-09-08",8.992,9.101,8.6377,9.0247,7188300.0],["2008-09-09",9.0683,9.1882,8.6541,8.7304,8694900.0],["2008-09-10",8.8557,9.3244,8.7413,9.0955,8284400.0],["2008-09-11",8.8666,9.1391,8.4579,9.0628,9490000.0],["2008-09-12",8.8775,9.21,8.7631,9.0465,5702900.0],["2008-09-15",8.714,9.1609,8.4743,8.714,4486000.0],["2008-09-16",8.496,9.1228,8.3108,9.0356,6436300.0],["2008-09-17",8.8557,8.8612,8.3544,8.4906,6357000.0],["2008-09-18",8.6323,8.8993,8.1037,8.7631,6947100.0],["2008-09-19",8.8612,9.8094,8.8612,8.9211,9039700.0],["2008-09-22",8.932,9.0029,8.3108,8.4525,6245400.0],["2008-09-23",8.4361,8.5669,8.2181,8.3162,5394500.0],["2008-09-24",8.3217,8.398,8.1418,8.1745,3702900.0],["2008-09-25",8.2733,8.6408,8.169,8.5915,5746400.0],["2008-09-26",8.4269,8.7231,8.2568,8.7231,4007200.0],["2008-09-29",8.5256,8.5256,7.5985,7.8179,11037500.0],["2008-09-30",7.9496,8.394,7.8728,8.3665,7108800.0],["2008-10-01",8.3062,8.5037,8.2294,8.4982,6356200.0],["2008-10-02",8.4214,8.586,8.0813,8.1526,5565600.0],["2008-10-03",8.2897,8.4104,7.2857,7.4778,12845700.0],["2008-10-06",7.2528,7.3955,6.6658,7.3132,10294400.0],["2008-10-07",7.4558,7.5601,6.792,6.8633,7485700.0],["2008-10-08",6.5835,6.9621,6.002,6.183,13796500.0],["2008-10-09",6.3531,6.5506,5.7496,5.8319,10452500.0],["2008-10-10",5.4424,5.9252,5.2284,5.7441,10441700.0],["2008-10-13",6.0459,6.1281,5.799,6.1172,6807900.0],["2008-10-14",6.3805,6.4189,5.6289,5.8264,5758500.0],["2008-10-15",5.6947,5.8319,5.1571,5.1571,7681000.0],["2008-10-16",5.1735,5.5795,4.9925,5.5137,7008300.0],["2008-10-17",5.2723,5.7496,5.2723,5.5082,5320700.0],["2008-10-20",5.607,5.8429,5.5082,5.7606,6013900.0],["2008-10-21",5.6454,6.1995,5.6454,6.0678,7709700.0],["2008-10-22",5.8813,5.8813,5.404,5.6289,7157300.0],["2008-10-23",5.6728,5.8703,5.2778,5.5301,5776400.0],["2008-10-24",4.9376,5.5576,4.9376,5.4314,4938900.0],["2008-10-27",5.2833,5.6892,5.2449,5.3491,4181300.0],["2008-10-28",5.4917,5.9252,5.2339,5.9197,6007600.0],["2008-10-29",5.9142,6.4244,5.6947,6.1281,5234300.0],["2008-10-30",6.2872,6.4848,5.8867,6.0459,3861100.0],["2008-10-31",6.1391,6.2763,5.8868,6.1007,6779500.0],["2008-11-03",6.0952,6.3366,5.8374,5.9855,4382500.0],["2008-11-04",6.1117,6.1117,5.6179,5.799,6002700.0],["2008-11-05",5.7222,5.9745,5.5685,5.5795,4249700.0],["2008-11-06",5.5411,5.9087,5.4533,5.4972,6060500.0],["2008-11-07",5.5631,5.7386,5.4259,5.5685,3868500.0],["2008-11-10",5.5631,5.7002,5.2339,5.3052,2625500.0],["2008-11-11",5.2284,5.4588,5.0528,5.2833,3138800.0],["2008-11-12",5.1626,5.2668,4.773,4.8224,4551800.0],["2008-11-13",4.8498,5.3656,4.6304,5.3656,6305400.0],["2008-11-14",5.2723,5.3546,4.8553,4.8718,5117800.0],["2008-11-17",4.8114,4.9651,4.6743,4.6962,3827300.0],["2008-11-18",4.7292,4.806,4.3506,4.592,5310400.0],["2008-11-19",4.592,4.6578,4.1147,4.1147,5498900.0],["2008-11-20",4.0434,4.3671,3.8843,3.9007,5293500.0],["2008-11-21",3.9995,4.1915,3.8294,4.1257,5891200.0],["2008-11-24",4.175,4.6688,4.0379,4.581,6488100.0],["2008-11-25",4.6523,4.987,4.4219,4.9705,7631700.0],["2008-11-26",4.8828,5.5576,4.7785,5.4204,6337500.0],["2008-11-28",5.393,5.393,5.1461,5.2668,2851400.0],["2008-12-01",5.0638,5.1406,4.8389,4.8608,4766900.0],["2008-12-02",4.9486,4.9486,4.4987,4.6578,6892000.0],["2008-12-03",4.581,5.1626,4.5207,5.1461,6097100.0],["2008-12-04",5.0583,5.4533,4.8389,4.9321,5589400.0],["2008-12-05",4.8498,5.3491,4.6962,5.3381,4423800.0],["2008-12-08",5.4863,5.7057,5.4314,5.5795,4353700.0],["2008-12-09",5.5576,5.7825,5.4094,5.4479,3946200.0],["2008-12-10",5.5301,5.7331,5.4094,5.6947,3863600.0],["2008-12-11",5.585,5.6344,5.1242,5.2449,3249400.0],["2008-12-12",5.0967,5.596,5.0144,5.4808,4145100.0],["2008-12-15",5.4972,5.5356,5.1132,5.2449,2931300.0],["2008-12-16",5.2449,5.4808,5.0967,5.4643,6155500.0],["2008-12-17",5.3436,5.6344,5.3217,5.596,4760700.0],["2008-12-18",5.6179,5.7606,5.5082,5.6234,5470500.0],["2008-12-19",5.6179,5.7661,4.9321,5.382,9016600.0],["2008-12-22",5.3436,5.4369,5.0254,5.1681,3228900.0],["2008-12-23",5.1955,5.2613,4.9925,5.1022,4138300.0],["2008-12-24",5.1244,5.1688,5.0911,5.1022,1594800.0],["2008-12-26",5.1688,5.2353,4.9913,5.0578,3099600.0],["2008-12-29",5.0578,5.1799,4.9691,5.0523,3139100.0],["2008-12-30",4.9913,5.0745,4.8915,5.0634,5173800.0],["2008-12-31",5.0523,5.2575,4.9358,5.1909,5635400.0],["2009-01-02",5.1854,5.5736,5.1189,5.496,3453300.0],["2009-01-05",5.3961,5.8398,5.3961,5.7788,5760700.0],["2009-01-06",5.6845,6.0894,5.6845,6.0006,6910400.0],["2009-01-07",5.923,6.0727,5.8065,5.8897,5904900.0],["2009-01-08",5.5459,5.9008,5.313,5.8675,8147700.0],["2009-01-09",5.801,5.9008,5.5403,5.618,6040900.0],["2009-01-12",5.5514,5.618,5.374,5.4128,5247800.0],["2009-01-13",5.4072,5.7178,5.3518,5.3795,5424100.0],["2009-01-14",5.3906,5.3906,5.1078,5.141,5455700.0],["2009-01-15",5.1632,5.8897,4.9913,5.6901,11553800.0],["2009-01-16",5.7067,5.8176,5.3795,5.5792,5917900.0],["2009-01-20",5.435,5.5403,5.0468,5.0689,6004500.0],["2009-01-21",5.1355,5.3296,4.9137,5.3074,5196400.0],["2009-01-22",5.1799,5.3351,4.9858,5.1466,5433000.0],["2009-01-23",4.9802,5.2353,4.9303,5.1078,3861700.0],["2009-01-26",5.0689,5.374,5.0357,5.1799,2621900.0],["2009-01-27",5.1965,5.3351,5.08,5.1909,3602700.0],["2009-01-28",5.313,5.6291,5.2797,5.5071,5079600.0],["2009-01-29",5.3961,5.4516,5.2409,5.263,3166100.0],["2009-01-30",5.2852,5.3684,4.958,4.9968,4425400.0],["2009-02-02",4.897,5.1078,4.8305,4.9525,2857900.0],["2009-02-03",4.9525,4.9525,4.6475,4.8194,5935200.0],["2009-02-04",4.7085,4.8915,4.6086,4.6807,3992200.0],["2009-02-05",4.6974,4.958,4.653,4.8416,5153000.0],["2009-02-06",4.8305,5.4072,4.8305,5.3462,7795100.0],["2009-02-09",5.3241,5.3518,5.141,5.252,2228800.0],["2009-02-10",5.191,5.3296,4.9469,4.9913,3225300.0],["2009-02-11",5.0412,5.0911,4.9358,5.0301,2694000.0],["2009-02-12",5.0412,5.0634,4.8527,5.0301,4645300.0],["2009-02-13",5.0523,5.1799,4.9303,5.0246,3360100.0],["2009-02-17",4.8249,5.202,4.775,5.1355,5825100.0],["2009-02-18",5.1577,5.4072,5.1244,5.2686,7774600.0],["2009-02-19",5.3185,5.5182,5.2963,5.3518,6000100.0],["2009-02-20",5.2575,5.4682,5.1466,5.313,8044000.0],["2009-02-23",5.3961,5.4904,5.0911,5.1299,6223400.0],["2009-02-24",5.1022,5.5182,5.1022,5.4627,5190500.0],["2009-02-25",5.5071,5.6069,5.2131,5.4017,6902000.0],["2009-02-26",5.4017,5.5182,5.1355,5.141,5170700.0],["2009-02-27",5.019,5.5514,4.9968,5.4128,8880100.0],["2009-03-02",5.2852,5.3795,5.1299,5.1632,5646500.0],["2009-03-03",5.2409,5.4072,5.1632,5.3573,9204900.0],["2009-03-04",5.4294,5.5958,5.3241,5.5126,5823200.0],["2009-03-05",5.3795,5.5071,5.0135,5.0634,10217700.0],["2009-03-06",5.0468,5.1965,4.7639,4.9414,5922500.0],["2009-03-09",4.9358,5.0967,4.8194,4.8637,3931600.0],["2009-03-10",4.9802,5.3629,4.8748,5.3074,6740900.0],["2009-03-11",5.2686,5.7012,5.0911,5.374,11887500.0],["2009-03-12",5.3462,5.5903,5.1521,5.5403,9940800.0],["2009-03-13",5.6069,5.7844,5.3961,5.7344,6194300.0],["2009-03-16",5.7844,5.9507,5.7067,5.7455,5484500.0],["2009-03-17",5.74,5.9674,5.6956,5.9563,3898800.0],["2009-03-18",5.9008,6.4277,5.8176,6.2946,7719900.0],["2009-03-19",6.3833,6.4499,6.1338,6.3334,7913100.0],["2009-03-20",6.1559,6.3223,5.9618,6.0949,4351700.0],["2009-03-23",6.2502,6.5885,6.0949,6.583,6736100.0],["2009-03-24",6.4887,6.7216,6.4388,6.5663,6179700.0],["2009-03-25",6.5386,6.7771,6.228,6.6329,8611600.0],["2009-03-26",6.6664,7.2145,6.6664,7.1754,8954200.0],["2009-03-27",7.0859,7.2425,7.0076,7.181,5421500.0],["2009-03-30",6.9852,7.0132,6.7559,6.8901,4343700.0],["2009-03-31",6.9517,6.9852,6.5266,6.8454,7017400.0],["2009-04-01",6.6776,7.1194,6.5714,7.0523,6429000.0],["2009-04-02",7.276,7.6731,7.2089,7.4159,8173500.0],["2009-04-03",7.3431,7.4941,7.181,7.3152,7053100.0],["2009-04-06",7.2145,7.304,6.9517,7.1083,4340700.0],["2009-04-07",7.0803,7.0803,6.577,6.7112,6934700.0],["2009-04-08",6.7391,7.1306,6.5434,6.9964,5865700.0],["2009-04-09",7.3655,7.8297,7.3208,7.8185,8816600.0],["2009-04-13",7.7067,7.908,7.5613,7.8633,5849000.0],["2009-04-14",7.6172,7.7682,7.5165,7.634,5836600.0],["2009-04-15",7.6675,7.8185,7.4662,7.6787,4149400.0],["2009-04-16",7.6955,8.1988,7.6955,8.1653,6359100.0],["2009-04-17",8.1093,8.6462,8.0758,8.5903,7640800.0],["2009-04-20",8.333,8.3834,7.9639,8.0702,5983800.0],["2009-04-21",8.059,8.5456,7.9695,8.4281,5073000.0],["2009-04-22",8.2771,8.965,8.1709,8.5344,9447600.0],["2009-04-23",8.5567,8.6854,8.0254,8.3946,5445000.0],["2009-04-24",8.4617,8.8084,8.3163,8.7245,4837000.0],["2009-04-27",8.5512,8.7078,8.3163,8.484,3340400.0],["2009-04-28",8.3722,8.663,8.238,8.361,4838600.0],["2009-04-29",8.4729,8.663,8.0982,8.1653,7382300.0],["2009-04-30",8.2883,8.54,8.2156,8.2883,8280800.0],["2009-05-01",8.3722,8.3722,8.0254,8.0926,6283300.0],["2009-05-04",8.2603,8.4729,8.1317,8.361,6496100.0],["2009-05-05",8.361,8.7245,8.333,8.6686,6629800.0],["2009-05-06",9.0489,9.2279,8.5847,8.6854,9436200.0],["2009-05-07",8.8867,8.9482,7.6675,7.7962,14541300.0],["2009-05-08",7.8856,7.9304,7.3376,7.9024,9978000.0],["2009-05-11",8.4673,8.4673,7.936,8.3051,9262800.0],["2009-05-12",8.5959,8.6686,7.9807,8.1709,6342900.0],["2009-05-13",8.0031,8.0031,7.6675,7.7514,4666800.0],["2009-05-14",7.936,8.1149,7.6675,7.8241,5017400.0],["2009-05-15",7.7682,7.9751,7.634,7.7458,4815500.0],["2009-05-18",7.8129,8.031,7.7962,7.9751,4105000.0],["2009-05-19",7.9136,8.1317,7.8073,7.9416,4706800.0],["2009-05-20",7.9919,8.4057,7.785,7.8241,4992700.0],["2009-05-21",7.7346,7.8856,7.4774,7.6004,3796700.0],["2009-05-22",7.7011,7.8297,7.4214,7.6004,3443700.0],["2009-05-26",7.4941,8.1149,7.4606,8.0982,6564600.0],["2009-05-27",7.7682,8.5232,7.5557,8.0143,9953100.0],["2009-05-28",8.3163,8.4169,7.8856,8.1149,5587400.0],["2009-05-29",8.1932,8.3051,8.0422,8.2827,4105500.0],["2009-06-01",8.4058,8.7525,8.3219,8.6127,5205600.0],["2009-06-02",8.5288,8.7189,8.4113,8.5791,3197900.0],["2009-06-03",8.484,8.5791,8.3386,8.4952,4851900.0],["2009-06-04",8.5064,8.5623,8.1093,8.3722,5508200.0],["2009-06-05",8.4449,8.5735,8.0814,8.3051,5783300.0],["2009-06-08",8.2156,8.2883,7.9695,8.1429,5297400.0],["2009-06-09",8.1653,8.2659,8.087,8.1709,3041000.0],["2009-06-10",8.2995,8.3442,8.0255,8.2268,4592400.0],["2009-06-11",8.2603,8.3275,7.9807,8.0143,3161100.0],["2009-06-12",7.9639,8.1653,7.8185,8.1429,3594100.0],["2009-06-15",8.0534,8.0534,7.7179,7.9248,3230800.0],["2009-06-16",7.9639,7.9919,7.4438,7.578,4832900.0],["2009-06-17",7.5501,7.8968,7.3991,7.7626,4629900.0],["2009-06-18",7.7514,7.8465,7.606,7.7458,2373700.0],["2009-06-19",7.8129,7.8912,7.6843,7.8185,4123900.0],["2009-06-22",7.7123,7.7123,7.5389,7.578,2411000.0],["2009-06-23",7.5669,7.6507,7.304,7.3096,3857500.0],["2009-06-24",7.3767,7.5948,7.332,7.483,3263400.0],["2009-06-25",7.5669,8.0702,7.5669,7.9975,5197900.0],["2009-06-26",7.936,8.1037,7.9024,7.9527,3119900.0],["2009-06-29",7.9807,8.1037,7.8577,8.0087,2566100.0],["2009-06-30",8.0143,8.1541,7.8465,7.9248,4076400.0],["2009-07-01",8.1163,8.2289,7.9192,8.0318,3266200.0],["2009-07-02",7.9417,8.0318,7.5361,7.722,3887800.0],["2009-07-06",7.6488,7.7333,7.3503,7.508,5096000.0],["2009-07-07",7.4967,7.4967,7.232,7.2714,4065600.0],["2009-07-08",7.2714,7.4066,7.125,7.3784,4784200.0],["2009-07-09",7.3559,7.4291,7.1644,7.2602,4411400.0],["2009-07-10",7.1475,7.3503,7.1025,7.2095,3340600.0],["2009-07-13",7.2714,7.5136,7.0743,7.4798,3864800.0],["2009-07-14",7.4967,7.5925,7.3784,7.5587,3598700.0],["2009-07-15",7.6544,7.829,7.5587,7.7896,3128000.0],["2009-07-16",7.7783,7.9417,7.6432,7.8685,2809200.0],["2009-07-17",7.8854,8.0431,7.7896,7.9586,2544200.0],["2009-07-20",8.0036,8.2796,7.9586,8.2177,3775100.0],["2009-07-21",8.2796,8.2796,7.8966,8.0431,4118400.0],["2009-07-22",7.9811,8.2853,7.9192,8.2346,4317700.0],["2009-07-23",8.2346,8.5612,8.0938,8.3359,3593600.0],["2009-07-24",8.274,8.4373,8.1501,8.381,3697100.0],["2009-07-27",8.3472,8.3923,8.1332,8.2909,2968000.0],["2009-07-28",8.1951,8.3022,8.0825,8.167,4424200.0],["2009-07-29",8.0881,8.2402,8.0093,8.0769,2867500.0],["2009-07-30",8.2177,8.4148,8.1388,8.167,2566500.0],["2009-07-31",8.1275,8.1895,7.9135,8.105,3317900.0],["2009-08-03",7.9867,8.212,7.9586,8.1839,3620500.0],["2009-08-04",8.1219,8.1444,7.8628,7.8854,4467400.0],["2009-08-05",7.8741,7.9023,7.6601,7.8628,4390100.0],["2009-08-06",8.167,8.4204,8.1107,8.3923,5967700.0],["2009-08-07",8.4092,8.8598,8.3979,8.7809,6263100.0],["2009-08-10",8.7133,8.764,8.4768,8.6063,3137400.0],["2009-08-11",8.5331,8.6626,8.4937,8.5556,2526500.0],["2009-08-12",8.5387,8.6401,8.4993,8.5162,3679900.0],["2009-08-13",8.5443,8.595,8.2684,8.5443,3157900.0],["2009-08-14",8.5669,8.5669,8.2233,8.274,3774300.0],["2009-08-17",8.1163,8.167,7.9192,7.9417,4321900.0],["2009-08-18",7.9586,8.1501,7.9135,8.1276,4408200.0],["2009-08-19",8.0318,8.167,7.9755,8.0938,2913500.0],["2009-08-20",8.06,8.1557,7.9135,7.9811,7355200.0],["2009-08-21",8.0543,8.2796,8.0093,8.2627,3128900.0],["2009-08-24",8.3078,8.3247,8.0149,8.0318,4466600.0],["2009-08-25",7.998,8.3134,7.998,8.0769,6259900.0],["2009-08-26",8.1107,8.3754,8.0543,8.212,6704700.0],["2009-08-27",8.0881,8.3078,7.8741,7.8854,9337200.0],["2009-08-28",7.9417,7.9811,7.7445,7.8234,7853700.0],["2009-08-31",7.722,7.7333,7.5699,7.6037,5366100.0],["2009-09-01",7.6601,7.8009,7.4855,7.5305,5772500.0],["2009-09-02",7.5249,7.6657,7.4742,7.6432,5226700.0],["2009-09-03",8.0656,8.3303,8.0656,8.2458,8195500.0],["2009-09-04",8.2458,8.4261,8.1782,8.3528,4270700.0],["2009-09-08",8.4035,8.4768,8.2571,8.3866,3244600.0],["2009-09-09",8.3641,8.657,8.3641,8.6232,5573000.0],["2009-09-10",8.595,8.6852,8.4937,8.6514,3153500.0],["2009-09-11",8.6964,9.2259,8.595,9.1583,11137600.0],["2009-09-14",9.1076,9.1921,9.0062,9.1808,4197400.0],["2009-09-15",9.1921,9.2709,8.9668,9.1076,5209000.0],["2009-09-16",9.1583,9.3385,9.0287,9.316,4480100.0],["2009-09-17",9.3216,9.5469,9.2935,9.3892,5693200.0],["2009-09-18",9.4286,9.6145,9.2935,9.5188,5364600.0],["2009-09-21",9.3779,9.592,9.3104,9.5188,3985700.0],["2009-09-22",9.5582,9.7215,9.4906,9.637,3395100.0],["2009-09-23",9.6539,9.7328,9.4906,9.5075,3864300.0],["2009-09-24",9.5582,9.5976,9.2653,9.5131,5719600.0],["2009-09-25",9.4681,9.6145,9.3385,9.4117,5078700.0],["2009-09-28",9.485,9.744,9.4061,9.6089,3511600.0],["2009-09-29",9.6032,9.806,9.5244,9.5525,7371400.0],["2009-09-30",9.5413,9.5976,9.3385,9.4962,5638000.0],["2009-10-01",9.4005,9.4286,9.0175,9.0907,8349200.0],["2009-10-02",9.0344,9.1977,8.9611,9.0513,4927900.0],["2009-10-05",9.0794,9.3441,9.0513,9.2991,5421100.0],["2009-10-06",9.3948,9.5751,9.2991,9.4737,6009500.0],["2009-10-07",9.4737,9.587,9.3377,9.4397,5123000.0],["2009-10-08",9.9156,10.4143,9.7797,10.2783,14781100.0],["2009-10-09",10.2273,10.4709,10.131,10.4029,5947600.0],["2009-10-12",10.6919,10.7372,10.5729,10.6466,6219100.0],["2009-10-13",10.6239,10.8392,10.5446,10.6976,7472200.0],["2009-10-14",10.7939,10.9525,10.6522,10.8902,5035200.0],["2009-10-15",10.7996,11.0489,10.7429,10.9639,5947800.0],["2009-10-16",10.9072,11.1565,10.8222,11.0205,7942900.0],["2009-10-19",11.0092,11.2528,10.9355,11.1169,4556400.0],["2009-10-20",11.0659,11.1565,10.8222,10.9469,4783500.0],["2009-10-21",10.9922,11.1849,10.7656,10.7656,4308100.0],["2009-10-22",10.8052,11.1679,10.7656,11.0545,6637100.0],["2009-10-23",11.1282,11.1565,10.7486,10.7826,3981900.0],["2009-10-26",10.7712,10.9809,10.6126,10.6636,3923000.0],["2009-10-27",10.6692,10.7486,10.3293,10.4086,4896400.0],["2009-10-28",10.3746,10.4936,9.9213,9.961,5071200.0],["2009-10-29",10.012,10.4936,10.012,10.3236,4696900.0],["2009-10-30",10.2839,10.3349,9.7683,9.91,5743900.0],["2009-11-02",9.995,10.1026,9.706,9.961,4882700.0],["2009-11-03",9.893,10.2386,9.8137,10.233,4493300.0],["2009-11-04",10.0063,10.4256,10.0063,10.1196,6407000.0],["2009-11-05",9.0884,9.332,8.7938,8.9467,19173800.0],["2009-11-06",8.9241,9.1054,8.7994,8.9751,8156700.0],["2009-11-09",9.0714,9.2357,8.9864,9.1564,5169600.0],["2009-11-10",9.0657,9.264,9.0487,9.2074,4108100.0],["2009-11-11",9.2697,9.2754,8.9921,9.1394,3927600.0],["2009-11-12",9.1564,9.1904,8.8448,8.8731,4496200.0],["2009-11-13",8.9071,9.0657,8.8164,8.9864,3512400.0],["2009-11-16",9.0431,9.281,9.0034,9.1451,4689700.0],["2009-11-17",9.1224,9.1224,8.6974,8.7371,6465600.0],["2009-11-18",8.7258,8.7824,8.5501,8.6521,6204900.0],["2009-11-19",8.6748,8.6748,8.3348,8.4085,7952600.0],["2009-11-20",8.3348,8.5275,8.1762,8.2838,6543200.0],["2009-11-23",8.4085,8.4311,8.1422,8.2385,8197000.0],["2009-11-24",8.6124,8.9241,8.2385,8.5048,12333900.0],["2009-11-25",8.5841,8.7654,8.5501,8.7201,4596200.0],["2009-11-27",8.5784,8.6521,8.4141,8.5161,3087000.0],["2009-11-30",8.7824,8.9411,8.4935,8.7144,11229500.0],["2009-12-01",8.7994,8.9014,8.6294,8.6521,5237200.0],["2009-12-02",8.6974,8.8334,8.5898,8.6408,4556900.0],["2009-12-03",8.7824,9.0941,8.7088,8.8164,8118100.0],["2009-12-04",9.0487,9.2244,8.9297,9.0091,6287200.0],["2009-12-07",9.0487,9.1224,8.9354,8.9864,3843900.0],["2009-12-08",8.9014,9.0431,8.7938,8.9637,3344200.0],["2009-12-09",8.9411,8.9411,8.6804,8.8278,3211300.0],["2009-12-10",8.8221,9.0827,8.8221,8.9467,3380000.0],["2009-12-11",9.0997,9.2527,9.0601,9.1904,4215000.0],["2009-12-14",9.2131,9.349,9.1337,9.332,2659400.0],["2009-12-15",9.3037,9.3094,9.0997,9.2867,3141600.0],["2009-12-16",9.3094,9.485,9.2527,9.3717,5219000.0],["2009-12-17",9.281,9.3887,9.2527,9.3037,2747900.0],["2009-12-18",9.3207,9.383,9.0317,9.2187,3476200.0],["2009-12-21",9.247,9.4624,9.1904,9.4284,2676100.0],["2009-12-22",9.4397,9.4907,9.2867,9.3547,1983800.0],["2009-12-23",9.4345,9.4801,9.2692,9.3433,2391500.0],["2009-12-24",9.4003,9.4117,9.2578,9.3034,730800.0],["2009-12-28",9.3148,9.5998,9.3148,9.577,2436500.0],["2009-12-29",9.6055,9.7366,9.5941,9.7024,2156000.0],["2009-12-30",9.6283,9.7423,9.5371,9.6397,2310100.0],["2009-12-31",9.6682,9.8108,9.6226,9.6796,2478300.0],["2010-01-04",9.5713,9.8792,9.5713,9.7195,6420400.0],["2010-01-05",9.7081,10.0616,9.6967,10.0274,6870700.0],["2010-01-06",10.0502,10.1243,9.8792,10.0103,4210500.0],["2010-01-07",9.7081,9.9134,9.5656,9.7024,9568700.0],["2010-01-08",9.6853,9.902,9.6169,9.8963,4994000.0],["2010-01-11",9.9191,9.9989,9.4858,9.6226,5499500.0],["2010-01-12",9.6283,9.7195,9.4858,9.5656,5908200.0],["2010-01-13",9.6283,9.7252,9.5428,9.6853,3319500.0],["2010-01-14",9.7708,9.9362,9.6625,9.9248,6736300.0],["2010-01-15",9.8393,10.016,9.7765,9.788,4253000.0],["2010-01-19",9.7309,9.8336,9.6625,9.7537,3878200.0],["2010-01-20",9.6682,9.7138,9.4915,9.5542,2515800.0],["2010-01-21",9.5998,9.6853,9.3319,9.4117,3700300.0],["2010-01-22",9.4231,9.5257,9.1723,9.1894,4212200.0],["2010-01-25",9.2806,9.3547,9.178,9.2635,2229900.0],["2010-01-26",9.178,9.3319,9.121,9.1324,4154700.0],["2010-01-27",9.1267,9.2293,9.0526,9.1552,3042800.0],["2010-01-28",9.1723,9.1951,8.9614,9.1039,3638100.0],["2010-01-29",9.1381,9.2578,9.0355,9.0583,2876700.0],["2010-02-01",9.1096,9.2521,9.0184,9.2236,3418200.0],["2010-02-02",9.2122,9.5713,9.1951,9.52,5103100.0],["2010-02-03",9.4687,9.6226,9.2863,9.3661,4362200.0],["2010-02-04",9.4516,9.4516,8.9728,9.0127,5701600.0],["2010-02-05",9.0241,9.1153,8.836,8.9671,4256800.0],["2010-02-08",8.9956,9.1153,8.893,8.9728,2399700.0],["2010-02-09",9.0127,9.1837,8.9956,9.1552,2673400.0],["2010-02-10",9.1096,9.1951,8.9785,9.1324,2445000.0],["2010-02-11",9.0868,9.178,9.0355,9.1096,2870600.0],["2010-02-12",9.0298,9.1153,8.95,9.0811,3029400.0],["2010-02-16",9.1438,9.2521,9.0526,9.235,1724700.0],["2010-02-17",9.2464,9.3319,9.2122,9.235,2102600.0],["2010-02-18",9.4858,9.5941,9.3832,9.52,4672500.0],["2010-02-19",9.4858,9.7024,9.3775,9.6055,3453200.0],["2010-02-22",9.6226,9.7595,9.4516,9.4744,2083700.0],["2010-02-23",9.4402,9.5257,9.3091,9.3661,2403800.0],["2010-02-24",9.3832,9.6397,9.3832,9.634,2148800.0],["2010-02-25",9.52,9.7195,9.4345,9.7138,3006100.0],["2010-02-26",9.691,9.7309,9.5713,9.6169,2659000.0],["2010-03-01",9.6283,10.0217,9.463,10.0046,5301800.0],["2010-03-02",10.0559,10.0901,9.902,9.9476,3498800.0],["2010-03-03",9.9989,10.0901,9.8906,9.9533,3459100.0],["2010-03-04",9.9647,10.1186,9.3604,9.5371,11784700.0],["2010-03-05",9.6454,9.6625,9.2863,9.5428,7235700.0],["2010-03-08",9.6112,9.6967,9.5485,9.577,4753100.0],["2010-03-09",9.6397,9.8165,9.4174,9.7765,9221100.0],["2010-03-10",10.415,10.6088,10.2326,10.3751,17501200.0],["2010-03-11",10.4321,10.6772,10.2839,10.6658,5873900.0],["2010-03-12",10.8027,10.8084,10.4492,10.6829,4638700.0],["2010-03-15",10.6487,10.8483,10.5974,10.8312,3408600.0],["2010-03-16",10.8198,10.8996,10.7571,10.8426,2752800.0],["2010-03-17",10.797,10.9395,10.7571,10.8312,4208000.0],["2010-03-18",10.8597,10.9281,10.7628,10.8768,1952700.0],["2010-03-19",10.8882,10.968,10.6829,10.7628,3052700.0],["2010-03-22",10.6715,10.968,10.6088,10.9395,2546000.0],["2010-03-23",10.9224,11.0364,10.7856,11.0193,2383700.0],["2010-03-24",10.9452,10.9851,10.8027,10.8198,3355300.0],["2010-03-25",10.9516,11.1693,10.9,11.0834,3808300.0],["2010-03-26",11.0891,11.2553,11.0261,11.0375,3101900.0],["2010-03-29",11.0318,11.1063,10.6306,10.7625,5661100.0],["2010-03-30",10.837,10.9401,10.688,10.7854,4089800.0],["2010-03-31",10.8541,10.8541,10.602,10.6135,3629800.0],["2010-04-01",10.6994,10.7223,10.4988,10.5791,4065300.0],["2010-04-05",10.5963,10.9917,10.5905,10.8771,4915000.0],["2010-04-06",10.8427,10.9286,10.6822,10.7166,5141000.0],["2010-04-07",10.6994,10.7911,10.5733,10.6822,5400000.0],["2010-04-08",10.3613,10.4014,9.9601,10.0003,15008600.0],["2010-04-09",10.0862,10.2238,9.8513,10.1836,7481000.0],["2010-04-12",10.1435,10.3384,10.092,10.3269,5736100.0],["2010-04-13",10.3326,10.5504,10.304,10.516,5544000.0],["2010-04-14",10.5332,10.602,10.367,10.4874,4907600.0],["2010-04-15",10.4874,10.4874,10.2696,10.4243,4273600.0],["2010-04-16",10.3498,10.4071,10.0576,10.218,8177300.0],["2010-04-19",10.155,10.3269,9.9888,10.1665,4260400.0],["2010-04-20",10.1894,10.304,10.0805,10.1206,4119800.0],["2010-04-21",10.1435,10.3269,10.0805,10.3097,3425800.0],["2010-04-22",10.1951,10.5561,10.1149,10.5275,5016900.0],["2010-04-23",10.5504,10.5619,10.3097,10.3957,3367900.0],["2010-04-26",10.3441,10.4243,10.2753,10.3212,4785300.0],["2010-04-27",10.2811,10.2811,9.8685,9.8971,5442500.0],["2010-04-28",9.92,10.0346,9.7481,9.8054,3352500.0],["2010-04-29",9.8856,9.9601,9.622,9.7309,5167100.0],["2010-04-30",9.771,9.7882,9.4902,9.6335,8865400.0],["2010-05-03",9.6908,9.8455,9.5934,9.8169,4548400.0],["2010-05-04",9.6908,9.6908,9.4788,9.5704,5507600.0],["2010-05-05",9.5303,9.6793,9.3928,9.4444,8139600.0],["2010-05-06",9.1979,9.6278,8.9171,9.2438,12453000.0],["2010-05-07",9.2438,9.4214,8.9171,9.0604,9309400.0],["2010-05-10",9.4558,9.5017,9.2209,9.3699,6491900.0],["2010-05-11",9.2667,9.41,9.1807,9.2266,7863700.0],["2010-05-12",9.2667,9.2839,9.0891,9.1865,6392300.0],["2010-05-13",9.1808,9.3126,9.0146,9.0375,5564100.0],["2010-05-14",8.9687,9.026,8.7911,8.8999,8095200.0],["2010-05-17",8.9114,8.963,8.665,8.8827,5449400.0],["2010-05-18",9.0031,9.112,8.7166,8.7624,6483900.0],["2010-05-19",8.728,8.9687,8.6707,8.7108,7116600.0],["2010-05-20",8.5962,8.7968,8.4357,8.5504,5104100.0],["2010-05-21",8.4415,8.8025,8.3383,8.6535,5115700.0],["2010-05-24",8.6478,8.877,8.6249,8.728,5717700.0],["2010-05-25",8.5217,8.8254,8.367,8.814,5503900.0],["2010-05-26",8.1091,8.1951,7.2781,7.3469,35688100.0],["2010-05-27",7.3412,7.4615,7.1807,7.3584,14558300.0],["2010-05-28",7.3755,7.5761,7.2781,7.5074,10162700.0],["2010-06-01",7.3985,7.4443,7.2265,7.2724,9745800.0],["2010-06-02",7.3182,7.3182,7.1406,7.3125,10960800.0],["2010-06-03",7.2896,7.5188,7.1692,7.2323,7559800.0],["2010-06-04",7.1005,7.2151,6.9285,6.9572,7219700.0],["2010-06-07",6.9629,7.1349,6.8311,6.854,4929500.0],["2010-06-08",6.8712,6.9572,6.7681,6.9171,8092400.0],["2010-06-09",6.9744,7.1807,6.9285,6.9973,6712200.0],["2010-06-10",7.2323,7.3182,7.1177,7.2667,4782900.0],["2010-06-11",7.4959,7.622,7.3698,7.599,12119400.0],["2010-06-14",7.6506,7.8226,7.5704,7.7824,10971300.0],["2010-06-15",7.8111,7.8283,7.6334,7.7824,5079600.0],["2010-06-16",7.7194,7.771,7.622,7.6793,4255200.0],["2010-06-17",7.7079,7.7137,7.5131,7.5933,4607400.0],["2010-06-18",7.5819,7.5933,7.4329,7.4558,5419300.0],["2010-06-21",7.5475,7.5704,7.1922,7.2323,5822100.0],["2010-06-22",7.2437,7.4214,7.2094,7.3125,6017900.0],["2010-06-23",7.2896,7.3641,7.175,7.2839,4416700.0],["2010-06-24",7.2318,7.2318,6.989,7.0122,6420900.0],["2010-06-25",7.0526,7.1162,6.885,7.0411,8574300.0],["2010-06-28",7.0237,7.0642,6.885,6.989,4901900.0],["2010-06-29",6.7809,6.7925,6.5612,6.7058,8518500.0],["2010-06-30",6.7116,6.9254,6.6653,6.7925,6674600.0],["2010-07-01",6.7636,6.9312,6.6306,6.885,7713900.0],["2010-07-02",6.9254,6.937,6.7809,6.8156,3623200.0],["2010-07-06",6.9139,7.0064,6.7173,6.8272,7012200.0],["2010-07-07",6.8561,7.1046,6.8098,7.0873,6153500.0],["2010-07-08",6.9023,6.989,6.648,6.8214,10243500.0],["2010-07-09",6.8098,6.9948,6.7809,6.9775,3708900.0],["2010-07-12",6.9428,7.0411,6.885,6.9601,3653300.0],["2010-07-13",7.0179,7.0411,6.8734,6.9486,5005100.0],["2010-07-14",6.9081,6.9775,6.8387,6.9312,2812400.0],["2010-07-15",6.9312,6.989,6.8272,6.9659,3607600.0],["2010-07-16",6.9139,6.9775,6.8098,6.8445,5164200.0],["2010-07-19",6.8445,6.9601,6.8156,6.885,2773000.0],["2010-07-20",6.7983,7.0526,6.7231,7.0411,2873800.0],["2010-07-21",7.0584,7.0873,6.9312,6.9601,3567500.0],["2010-07-22",7.0295,7.2954,7.0237,7.2434,3701000.0],["2010-07-23",7.2434,7.4515,7.1971,7.4399,5659000.0],["2010-07-26",7.4862,7.4862,7.3185,7.4515,4118700.0],["2010-07-27",7.5093,7.544,7.2954,7.3128,2770200.0],["2010-07-28",7.2954,7.3821,7.1914,7.2839,4112000.0],["2010-07-29",7.3128,7.3532,7.0411,7.2029,5479000.0],["2010-07-30",7.1104,7.1509,6.9832,7.1162,4075400.0],["2010-08-02",7.2723,7.359,7.1682,7.3417,2618500.0],["2010-08-03",7.3012,7.3417,6.9601,7.0006,3573000.0],["2010-08-04",7.0584,7.307,6.9948,7.3012,4232000.0],["2010-08-05",7.2549,7.4573,7.1162,7.4226,4813300.0],["2010-08-06",7.2376,7.2954,7.0989,7.2029,3298200.0],["2010-08-09",7.2492,7.411,7.226,7.3937,2465400.0],["2010-08-10",7.3301,7.3417,7.1336,7.2781,3087100.0],["2010-08-11",7.1682,7.2203,7.0815,7.1046,2460800.0],["2010-08-12",6.9948,7.2029,6.9717,7.1682,3329200.0],["2010-08-13",7.1682,7.2029,6.9428,6.9601,4309600.0],["2010-08-16",6.9254,7.1104,6.9254,7.0584,4181900.0],["2010-08-17",7.122,7.1798,6.9659,7.122,2071400.0],["2010-08-18",7.1278,7.4977,7.0757,7.4226,7537000.0],["2010-08-19",7.4457,7.596,7.3706,7.5729,5802000.0],["2010-08-20",7.5382,7.6249,7.3532,7.544,3520800.0],["2010-08-23",7.6191,7.6827,7.4862,7.5035,3362000.0],["2010-08-24",7.3359,7.3995,7.1104,7.2203,6064100.0],["2010-08-25",7.2954,7.9313,7.2665,7.7926,22339000.0],["2010-08-26",7.7983,7.833,7.5902,7.6191,4599300.0],["2010-08-27",7.5671,7.8908,7.5671,7.7868,4886800.0],["2010-08-30",7.7463,7.7694,7.5209,7.544,4352800.0],["2010-08-31",7.5151,7.5845,7.2723,7.307,5167500.0],["2010-09-01",7.4053,7.6018,7.3821,7.5382,4433200.0],["2010-09-02",7.6076,8.0238,7.5382,7.9544,6953000.0],["2010-09-03",7.9024,8.1336,7.9024,8.0469,5028000.0],["2010-09-07",7.9371,7.9833,7.7348,7.7405,2948900.0],["2010-09-08",7.7579,7.8851,7.7059,7.8099,5460500.0],["2010-09-09",7.9429,7.9429,7.7174,7.7752,2420600.0],["2010-09-10",7.9313,8.3822,7.9313,8.2897,8043400.0],["2010-09-13",8.3591,8.5441,8.3533,8.4805,5111100.0],["2010-09-14",8.5383,8.5845,8.4169,8.4978,3792600.0],["2010-09-15",8.4863,8.4863,8.2666,8.3418,5669200.0],["2010-09-16",8.336,8.5499,8.3128,8.4747,3592900.0],["2010-09-17",8.4516,8.7406,8.2897,8.6308,6346800.0],["2010-09-20",8.677,8.7984,8.573,8.6077,8327800.0],["2010-09-21",8.7117,8.7117,8.3302,8.3649,5752400.0],["2010-09-22",8.3822,8.492,8.255,8.2955,3935500.0],["2010-09-23",8.2839,8.5343,8.2431,8.4295,4873400.0],["2010-09-24",8.5518,8.7266,8.4411,8.6334,2739800.0],["2010-09-27",8.6509,8.68,8.5343,8.5751,2286700.0],["2010-09-28",8.5926,8.7033,8.4411,8.6567,2598000.0],["2010-09-29",8.6334,8.7382,8.6159,8.6858,2558300.0],["2010-09-30",8.7208,9.0936,8.6975,8.7149,6626900.0],["2010-10-01",8.8314,9.0004,8.6625,8.7674,4316700.0],["2010-10-04",8.7732,8.8606,8.6101,8.8606,3986500.0],["2010-10-05",8.9305,8.9596,8.7499,8.7732,5485700.0],["2010-10-06",8.7732,8.8373,8.6043,8.7441,3049400.0],["2010-10-07",9.0878,9.5713,9.0179,9.4548,12331200.0],["2010-10-08",9.5888,9.8684,9.4489,9.7693,7193800.0],["2010-10-11",9.7985,10.0839,9.7693,9.9674,5260100.0],["2010-10-12",9.9208,10.1655,9.88,10.1131,4629200.0],["2010-10-13",10.148,10.1713,9.8917,9.9092,4508300.0],["2010-10-14",9.8859,9.9441,9.6179,9.7286,5067800.0],["2010-10-15",9.8218,9.8684,9.5422,9.7402,7789800.0],["2010-10-18",9.7227,9.8101,9.6412,9.7286,2513000.0],["2010-10-19",9.6062,9.7169,9.3907,9.4897,4089800.0],["2010-10-20",9.5305,9.7169,9.4723,9.6528,4525500.0],["2010-10-21",9.6761,9.9674,9.5596,9.6412,3928000.0],["2010-10-22",9.647,9.7577,9.5713,9.6645,1880600.0],["2010-10-25",9.7402,9.9033,9.6703,9.7402,2253300.0],["2010-10-26",9.7111,9.9965,9.6004,9.9092,2923500.0],["2010-10-27",9.8218,9.8218,9.513,9.6587,4489700.0],["2010-10-28",9.7286,9.7286,9.2567,9.3441,7461800.0],["2010-10-29",9.3499,9.5072,9.3033,9.3324,4380500.0],["2010-11-01",9.3499,9.5014,8.9946,9.0994,7304900.0],["2010-11-02",9.1577,9.3383,9.0237,9.2684,4802800.0],["2010-11-03",9.2684,9.3557,9.1635,9.3033,4181900.0],["2010-11-04",9.414,9.5305,9.1285,9.4722,10138300.0],["2010-11-05",9.4315,9.6004,9.2742,9.6004,3882200.0],["2010-11-08",9.5888,9.682,9.3616,9.6237,3523200.0],["2010-11-09",9.6062,9.6587,9.2509,9.3208,4973700.0],["2010-11-10",9.3033,9.3033,9.0004,9.2567,4838500.0],["2010-11-11",9.1577,9.2917,9.0295,9.146,3763700.0],["2010-11-12",9.0878,9.2509,8.9014,8.9771,4931700.0],["2010-11-15",9.047,9.0761,8.8722,8.9014,2516600.0],["2010-11-16",8.8547,9.1169,8.8489,8.9072,4812700.0],["2010-11-17",8.9713,9.315,8.9596,9.2334,6400100.0],["2010-11-18",9.3324,9.7577,9.1577,9.4897,9848600.0],["2010-11-19",9.4489,9.6237,9.414,9.4664,4779400.0],["2010-11-22",9.3849,9.6062,9.3732,9.5888,5104100.0],["2010-11-23",9.647,10.0024,9.5888,9.9965,13174100.0],["2010-11-24",10.0315,10.1189,9.746,9.7926,5883400.0],["2010-11-26",9.7286,9.88,9.7286,9.8451,2236000.0],["2010-11-29",9.9965,10.049,9.746,9.746,7292900.0],["2010-11-30",9.6703,9.7927,9.5946,9.6121,6816800.0],["2010-12-01",9.7519,9.8451,9.4315,9.8101,7781000.0],["2010-12-02",9.3208,9.379,9.0412,9.2509,14160500.0],["2010-12-03",9.1752,9.4489,9.0412,9.1926,10317700.0],["2010-12-06",9.414,9.4489,9.1868,9.1926,8151000.0],["2010-12-07",9.2858,9.3732,9.2043,9.2334,5014100.0],["2010-12-08",9.2858,9.3849,9.2334,9.315,6010200.0],["2010-12-09",9.3937,9.4422,9.2241,9.3271,5385600.0],["2010-12-10",9.3634,9.4482,9.2544,9.3452,4625200.0],["2010-12-13",9.3452,9.3816,9.2241,9.3089,5927000.0],["2010-12-14",9.3089,9.3513,9.0727,9.1575,5935000.0],["2010-12-15",9.1635,9.2786,9.1272,9.1999,4951800.0],["2010-12-16",9.2483,9.4119,9.1757,9.3452,4200600.0],["2010-12-17",9.315,9.3695,9.2059,9.2181,5941200.0],["2010-12-20",9.109,9.109,8.7033,8.9395,10461500.0],["2010-12-21",8.9273,9.0606,8.8668,8.9455,5388700.0],["2010-12-22",8.7517,8.7941,8.6185,8.7578,6490700.0],["2010-12-23",8.7275,8.8304,8.6366,8.7517,4098600.0],["2010-12-27",8.7699,8.8123,8.6306,8.7638,2222200.0],["2010-12-28",8.782,8.8062,8.6911,8.6911,2676100.0],["2010-12-29",8.6911,8.8426,8.6911,8.7941,2718700.0],["2010-12-30",8.782,8.9455,8.7396,8.9455,3403500.0],["2010-12-31",8.8971,8.9334,8.7759,8.8607,4175100.0],["2011-01-03",8.891,8.9031,8.7033,8.782,5971100.0],["2011-01-04",8.8486,8.8607,8.6609,8.7214,5325100.0],["2011-01-05",8.7335,8.8304,8.6669,8.7638,4853200.0],["2011-01-06",8.3096,9.5027,8.3096,9.1151,27736600.0],["2011-01-07",8.9152,8.9516,8.564,8.7578,12325700.0],["2011-01-10",8.6972,8.8728,8.6245,8.7032,6390600.0],["2011-01-11",8.7456,8.7941,8.4307,8.5761,6486900.0],["2011-01-12",8.6185,8.6487,8.4913,8.5397,3880000.0],["2011-01-13",8.5518,8.5821,8.4428,8.4913,4252100.0],["2011-01-14",8.4913,8.5276,8.358,8.5034,4240900.0],["2011-01-18",8.461,8.5579,8.4489,8.5518,4541600.0],["2011-01-19",8.6306,8.8002,8.6003,8.7154,7719700.0],["2011-01-20",8.7154,9.0242,8.6911,8.8668,6309100.0],["2011-01-21",8.891,8.9576,8.6972,8.788,4022900.0],["2011-01-24",8.7578,8.8183,8.6669,8.7456,4174300.0],["2011-01-25",8.7154,8.7456,8.5639,8.7456,4448000.0],["2011-01-26",8.7759,8.9092,8.673,8.7759,4828400.0],["2011-01-27",8.8304,9.0182,8.788,8.9758,4510800.0],["2011-01-28",9.0,9.0,8.7033,8.8183,4593400.0],["2011-01-31",8.8486,8.891,8.7214,8.7578,4866700.0],["2011-02-01",8.782,8.9092,8.7578,8.8849,3191800.0],["2011-02-02",8.8971,8.8971,8.6851,8.7578,4537500.0],["2011-02-03",8.8728,9.3089,8.8728,8.9031,6692800.0],["2011-02-04",8.9516,9.0666,8.8849,9.0,4390000.0],["2011-02-07",9.0545,9.0909,8.9576,8.9819,3870200.0],["2011-02-08",8.9758,9.0485,8.8607,8.891,5989700.0],["2011-02-09",8.9092,8.9637,8.8426,8.8971,5208800.0],["2011-02-10",8.8971,9.8964,8.7941,9.7086,19053700.0],["2011-02-11",9.7268,9.8116,9.5209,9.7995,6777100.0],["2011-02-14",9.7692,9.8055,9.6117,9.7389,3616300.0],["2011-02-15",9.6905,9.7208,9.5209,9.5633,3819900.0],["2011-02-16",9.636,9.8722,9.5088,9.6905,6555300.0],["2011-02-17",9.6784,9.7934,9.6178,9.6723,3329900.0],["2011-02-18",9.6723,9.6905,9.5391,9.5633,3257400.0],["2011-02-22",9.5209,9.6117,9.2847,9.315,5103600.0],["2011-02-23",9.3331,9.3513,8.9576,9.1938,4339400.0],["2011-02-24",9.1696,9.3937,9.0848,9.1817,3139100.0],["2011-02-25",9.2302,9.3331,9.1635,9.2907,4043000.0],["2011-02-28",9.3392,9.3816,9.2726,9.2968,3367900.0],["2011-03-01",9.3089,9.3695,9.0788,9.0969,4221000.0],["2011-03-02",9.1212,9.43,9.103,9.2968,8121300.0],["2011-03-03",9.3937,9.4724,9.2605,9.3876,4435200.0],["2011-03-04",9.3574,9.4967,9.2726,9.3331,3093800.0],["2011-03-07",9.3695,9.6602,9.109,9.3089,5625500.0],["2011-03-08",9.1575,9.2362,8.8971,8.9637,6439100.0],["2011-03-09",9.1151,9.5693,9.1151,9.424,7914000.0],["2011-03-10",9.2726,9.6117,9.1817,9.4906,5483400.0],["2011-03-11",9.4421,9.9146,9.4421,9.6844,5356200.0],["2011-03-14",9.6662,9.8479,9.3331,9.3331,9347100.0],["2011-03-15",9.1696,9.6784,9.0848,9.6057,9062300.0],["2011-03-16",9.5815,9.6602,9.3392,9.3392,4482300.0],["2011-03-17",9.3695,9.4482,9.1696,9.1696,3891800.0],["2011-03-18",9.1878,9.2544,8.9031,9.0727,7971100.0],["2011-03-21",9.1212,9.1999,9.0182,9.1696,3348800.0],["2011-03-22",9.1938,9.3695,9.1636,9.2786,3364900.0],["2011-03-23",9.2544,9.3634,9.0606,9.3574,3352400.0],["2011-03-24",9.3635,9.5648,9.3635,9.4977,3450300.0],["2011-03-25",9.4977,9.6075,9.4367,9.455,2835300.0],["2011-03-28",9.4733,9.5831,9.3269,9.333,2735800.0],["2011-03-29",9.3696,9.6014,9.3086,9.5038,3305500.0],["2011-03-30",9.5465,9.882,9.516,9.8454,3995800.0],["2011-03-31",9.8271,9.8271,9.5282,9.6929,3987800.0],["2011-04-01",9.7112,9.7417,9.5709,9.6624,3052000.0],["2011-04-04",9.6563,9.7051,9.516,9.6075,2592400.0],["2011-04-05",9.5648,9.9186,9.5648,9.8088,4463800.0],["2011-04-06",9.8637,9.9796,9.7478,9.8149,1719100.0],["2011-04-07",9.8393,9.9796,9.7234,9.7783,2310000.0],["2011-04-08",9.8698,9.9247,9.6075,9.7051,2349100.0],["2011-04-11",9.7234,9.8271,9.5953,9.6319,2102700.0],["2011-04-12",9.6197,9.7539,9.5587,9.6014,2382500.0],["2011-04-13",9.6502,9.7661,9.6075,9.6746,2835300.0],["2011-04-14",9.6258,9.6685,9.4611,9.5404,2784600.0],["2011-04-15",9.5587,9.8271,9.4977,9.7783,5012800.0],["2011-04-18",9.6746,9.7051,9.5038,9.6807,2943300.0],["2011-04-19",9.6868,9.7173,9.5892,9.6624,1735300.0],["2011-04-20",9.7356,9.943,9.7112,9.8149,2604300.0],["2011-04-21",9.8881,9.9247,9.7539,9.7661,1449600.0],["2011-04-25",9.8088,9.8088,9.6746,9.7051,1900500.0],["2011-04-26",9.7661,9.7905,9.5221,9.5221,6600000.0],["2011-04-27",9.5587,9.7051,9.5282,9.6014,3249400.0],["2011-04-28",9.6014,9.6685,9.5221,9.6502,3204400.0],["2011-04-29",9.6685,9.7539,9.4672,9.4916,2815700.0],["2011-05-02",9.516,9.6563,9.4184,9.4306,2239300.0],["2011-05-03",9.4062,9.5648,9.3879,9.4611,6392800.0],["2011-05-04",9.4794,9.6136,9.4611,9.5831,3152600.0],["2011-05-05",9.5038,9.516,8.9975,9.0219,6900000.0],["2011-05-06",9.1134,9.1317,8.8511,8.8938,5052300.0],["2011-05-09",8.8755,8.9731,8.8572,8.8877,3548000.0],["2011-05-10",8.8206,8.9365,8.7718,8.8755,5491700.0],["2011-05-11",8.9609,9.0829,8.845,8.9365,3495900.0],["2011-05-12",8.8084,9.1622,8.7779,9.1378,4000000.0],["2011-05-13",9.1988,9.2171,8.9426,8.9609,2332300.0],["2011-05-16",9.089,9.2232,8.8877,8.906,3069600.0],["2011-05-17",8.8877,8.9121,8.7962,8.8816,3893700.0],["2011-05-18",8.906,8.9731,8.8206,8.9487,2684000.0],["2011-05-19",8.9426,8.9731,8.6864,8.9182,2484000.0],["2011-05-20",8.5888,8.6071,8.1984,8.2472,12586500.0],["2011-05-23",8.1435,8.3509,8.113,8.2472,4800000.0],["2011-05-24",8.2472,8.4546,8.2045,8.3326,8998200.0],["2011-05-25",8.2472,8.2716,7.8324,7.9422,15458100.0],["2011-05-26",7.9971,8.0581,7.9361,7.991,7810200.0],["2011-05-27",7.9605,8.0337,7.8873,7.9727,5042000.0],["2011-05-31",7.9849,8.0886,7.9788,8.0886,11174800.0],["2011-06-01",8.0398,8.0703,7.8568,7.869,5946700.0],["2011-06-02",7.8446,7.8812,7.7287,7.8141,4242500.0],["2011-06-03",7.7226,7.8751,7.686,7.808,4597800.0],["2011-06-06",7.8507,7.9117,7.7836,7.808,6089300.0],["2011-06-07",7.808,7.8629,7.7714,7.7775,5850900.0],["2011-06-08",7.6982,7.8019,7.686,7.7226,7408100.0],["2011-06-09",7.7226,7.9056,7.7104,7.8568,4677100.0],["2011-06-10",7.8324,7.8629,7.686,7.7348,3467100.0],["2011-06-13",7.7714,7.8934,7.7226,7.7348,2669200.0],["2011-06-14",7.8202,7.9056,7.7836,7.808,3073800.0],["2011-06-15",7.7348,7.8385,7.5823,7.6555,4193900.0],["2011-06-16",7.6494,7.7104,7.5823,7.6189,4938900.0],["2011-06-17",7.6738,7.808,7.625,7.6555,3421200.0],["2011-06-20",7.6433,7.8263,7.5457,7.7653,2627900.0],["2011-06-21",7.808,7.9544,7.7775,7.8995,9713300.0],["2011-06-22",7.8995,7.9666,7.7348,7.7653,3254400.0],["2011-06-23",7.6982,7.9117,7.6616,7.8568,2955100.0],["2011-06-24",7.8202,7.8324,7.625,7.6799,3050200.0],["2011-06-27",7.6494,7.7165,7.5701,7.625,2493900.0],["2011-06-28",7.6433,7.7714,7.5884,7.7592,3179500.0],["2011-06-29",7.7958,7.9117,7.747,7.7592,2708000.0],["2011-06-30",7.7958,7.9178,7.7409,7.7775,3017800.0],["2011-07-01",7.8019,7.9605,7.747,7.9239,2354500.0],["2011-07-05",7.93,7.9666,7.8141,7.8751,2487400.0],["2011-07-06",7.8997,8.1458,7.8751,8.0781,3961800.0],["2011-07-07",8.1827,8.8102,8.1827,8.5826,10058700.0],["2011-07-08",8.4903,8.5518,8.3549,8.5395,4747500.0],["2011-07-11",8.4534,8.4842,8.3119,8.3796,4163500.0],["2011-07-12",8.3796,8.5272,8.3365,8.4226,3834500.0],["2011-07-13",8.4595,8.6072,8.4165,8.4472,2655800.0],["2011-07-14",8.4411,8.4718,8.2627,8.3365,2896700.0],["2011-07-15",8.3796,8.4349,8.2873,8.4165,2615100.0],["2011-07-18",8.355,8.4595,8.2565,8.3488,2485800.0],["2011-07-19",8.398,8.5088,8.3488,8.4226,2842800.0],["2011-07-20",8.4657,8.4841,8.318,8.4657,2744900.0],["2011-07-21",8.4903,8.7241,8.4903,8.6626,3824900.0],["2011-07-22",8.6749,8.7302,8.5457,8.6134,1695800.0],["2011-07-25",8.5641,8.6995,8.4472,8.4718,3498700.0],["2011-07-26",8.4842,8.5272,8.3857,8.4842,2458300.0],["2011-07-27",8.4288,8.4595,8.1212,8.1458,4085100.0],["2011-07-28",8.1704,8.2442,7.9673,8.0289,4017100.0],["2011-07-29",7.9797,8.1827,7.8935,8.0842,4311800.0],["2011-08-01",8.1704,8.1765,7.8812,8.035,3617800.0],["2011-08-02",7.9797,8.0596,7.7582,7.8012,4395700.0],["2011-08-03",7.8258,7.9858,7.6905,7.955,4785700.0],["2011-08-04",7.7028,7.7828,7.389,7.4259,7743200.0],["2011-08-05",7.5244,7.5244,7.1798,7.3767,6232800.0],["2011-08-08",7.1614,7.2229,6.6877,6.8476,13157000.0],["2011-08-09",6.9707,7.0814,6.6446,7.0753,7363800.0],["2011-08-10",6.9399,7.2168,6.7738,6.9645,6281200.0],["2011-08-11",6.983,7.3767,6.9584,7.2906,4855300.0],["2011-08-12",7.3644,7.4382,7.1798,7.2844,3282100.0],["2011-08-15",7.3767,7.4198,7.2229,7.4198,1713400.0],["2011-08-16",7.309,7.3583,7.1614,7.266,3823700.0],["2011-08-17",7.3029,7.3337,7.0506,7.2352,4164400.0],["2011-08-18",7.026,7.0629,6.8292,6.9707,4971400.0],["2011-08-19",6.8968,6.983,6.7061,6.7492,4850100.0],["2011-08-22",6.8661,6.9645,6.8292,6.8968,3821600.0],["2011-08-23",6.903,7.1552,6.7922,7.1491,5298300.0],["2011-08-24",6.6323,6.6753,6.1585,6.5215,22727600.0],["2011-08-25",6.6015,6.6877,6.2262,6.257,6089500.0],["2011-08-26",6.2201,6.4477,6.1647,6.38,5261100.0],["2011-08-29",6.4908,6.7246,6.4662,6.7,5419800.0],["2011-08-30",6.5646,6.7369,6.4969,6.6877,4151500.0],["2011-08-31",6.7307,6.8599,6.7061,6.8107,5005700.0],["2011-09-01",6.8169,6.8722,6.7061,6.7061,6154600.0],["2011-09-02",6.62,6.62,6.337,6.4231,4672000.0],["2011-09-06",6.2324,6.4416,6.1524,6.3985,7400800.0],["2011-09-07",6.4846,6.7307,6.4846,6.7184,3789400.0],["2011-09-08",6.6753,6.7861,6.6446,6.7061,3233500.0],["2011-09-09",6.6692,6.7307,6.4969,6.5831,2990100.0],["2011-09-12",6.5154,6.6815,6.4539,6.62,2522600.0],["2011-09-13",6.6569,6.8292,6.6077,6.6938,2814500.0],["2011-09-14",6.7492,6.8353,6.663,6.7307,4443200.0],["2011-09-15",6.8353,7.1737,6.7922,7.0937,7581500.0],["2011-09-16",7.1368,7.1921,6.9707,7.0506,5039800.0],["2011-09-19",6.903,7.0629,6.8353,7.026,3597000.0],["2011-09-20",7.0876,7.106,6.9276,6.9584,3684600.0],["2011-09-21",6.9522,7.0137,6.8292,6.8353,4257500.0],["2011-09-22",6.5868,6.9907,6.537,6.8975,5980600.0],["2011-09-23",6.8788,7.0466,6.8105,6.9409,4023000.0],["2011-09-26",7.2516,7.7923,7.2516,7.4816,10266300.0],["2011-09-27",7.6307,7.8295,7.4816,7.6618,6419800.0],["2011-09-28",7.668,7.7115,7.4629,7.494,3956600.0],["2011-09-29",7.6307,7.6556,7.2889,7.5064,4070200.0],["2011-09-30",7.3883,7.5188,7.2827,7.2827,3968500.0],["2011-10-03",7.233,7.3386,7.0031,7.0342,3925600.0],["2011-10-04",6.9782,7.4132,6.9534,7.4008,5316100.0],["2011-10-05",7.407,7.6493,7.3014,7.4629,4692200.0],["2011-10-06",7.4256,7.581,7.3759,7.5561,4115100.0],["2011-10-07",7.6183,7.6369,7.4381,7.4878,3067200.0],["2011-10-10",7.6058,7.6928,7.5499,7.6493,2443300.0],["2011-10-11",7.6245,7.786,7.5437,7.7612,4558700.0],["2011-10-12",7.842,7.8855,7.6866,7.6928,3542600.0],["2011-10-13",7.6928,7.9041,7.5934,7.8171,3595400.0],["2011-10-14",7.9538,8.0035,7.7301,7.842,2136300.0],["2011-10-17",7.8233,7.9476,7.7301,7.7488,2915700.0],["2011-10-18",7.7923,7.9849,7.6058,7.9041,4637800.0],["2011-10-19",7.9041,7.9725,7.7736,7.8295,2520900.0],["2011-10-20",7.8233,7.9165,7.7363,7.8792,2260200.0],["2011-10-21",7.9725,8.0967,7.873,8.0781,3407500.0],["2011-10-24",8.1092,8.4074,8.0284,8.2894,4916600.0],["2011-10-25",8.2832,8.3204,8.1527,8.1713,3301600.0],["2011-10-26",8.2894,8.3391,8.047,8.2024,4277100.0],["2011-10-27",8.4136,8.5317,8.2334,8.4509,3550600.0],["2011-10-28",8.3826,8.5006,8.2894,8.4323,1898400.0],["2011-10-31",8.2956,8.3515,8.1464,8.1589,3537600.0],["2011-11-01",7.9227,8.1899,7.9165,8.0781,4151600.0],["2011-11-02",8.2148,8.2832,8.0719,8.1775,2418200.0],["2011-11-03",8.656,8.8238,8.5441,8.7181,9812200.0],["2011-11-04",8.6871,8.7181,8.5317,8.7119,4521500.0],["2011-11-07",8.7368,8.7865,8.569,8.7119,2477400.0],["2011-11-08",8.7616,8.8113,8.5441,8.7741,2705100.0],["2011-11-09",8.5938,8.6373,8.3329,8.4509,3145200.0],["2011-11-10",8.5131,8.5814,8.2832,8.3702,4320200.0],["2011-11-11",8.4261,8.6373,8.3515,8.5504,3087600.0],["2011-11-14",8.5379,8.5752,8.4323,8.5193,2279700.0],["2011-11-15",8.4634,8.5876,8.4012,8.4758,3237600.0],["2011-11-16",8.3701,8.8983,8.3515,8.6808,6356000.0],["2011-11-17",8.656,8.7243,8.4696,8.5379,3078200.0],["2011-11-18",8.5876,8.6125,8.4012,8.4509,3233400.0],["2011-11-21",8.3018,8.4634,8.1837,8.4136,2856700.0],["2011-11-22",8.3764,8.4944,8.2086,8.2086,3637900.0],["2011-11-23",8.1527,8.1837,7.9787,8.0346,3270000.0],["2011-11-25",7.9973,8.1713,7.929,8.0097,1322300.0],["2011-11-28",8.4199,8.5255,8.3577,8.4199,4798400.0],["2011-11-29",8.4261,8.4447,8.2832,8.3453,4284000.0],["2011-11-30",8.9418,9.3022,8.5131,8.6436,7836200.0],["2011-12-01",8.6808,8.7927,8.569,8.7492,4102800.0],["2011-12-02",8.8175,8.9232,8.7616,8.8051,4748800.0],["2011-12-05",9.2277,9.2587,8.9915,9.0723,7246200.0],["2011-12-06",9.0661,9.1282,8.9356,9.0723,3883600.0],["2011-12-07",9.0599,9.091,8.9356,9.0475,4472400.0],["2011-12-08",9.0288,9.2401,9.0102,9.1345,6827300.0],["2011-12-09",9.122,9.2712,9.0723,9.209,4589100.0],["2011-12-12",9.091,9.2277,9.0599,9.2028,2832100.0],["2011-12-13",9.2712,9.296,9.004,9.0972,3906200.0],["2011-12-14",9.0226,9.1655,8.9418,9.1034,4616200.0],["2011-12-15",9.1655,9.2152,9.0475,9.0785,5404300.0],["2011-12-16",9.1282,9.2277,9.035,9.0661,3876300.0],["2011-12-19",9.0724,9.1225,8.8783,8.9033,3723000.0],["2011-12-20",9.0598,9.1663,9.0348,9.1037,2823100.0],["2011-12-21",9.1037,9.3166,9.0098,9.2852,2992100.0],["2011-12-22",9.3228,9.4355,9.2289,9.4042,3410200.0],["2011-12-23",9.3792,9.4355,9.2665,9.3792,3288700.0],["2011-12-27",9.3416,9.6359,9.3416,9.5482,3210400.0],["2011-12-28",9.5545,9.567,9.3729,9.5044,2191100.0],["2011-12-29",9.5044,9.6359,9.4606,9.5858,1785300.0],["2011-12-30",9.5607,9.6547,9.542,9.5733,1451500.0],["2012-01-03",9.9239,9.9364,9.6734,9.8425,6818700.0],["2012-01-04",9.8613,9.9176,9.4418,9.4919,11519800.0],["2012-01-05",7.864,8.609,7.8264,8.465,19878900.0],["2012-01-06",8.5089,8.559,8.3649,8.3899,4247900.0],["2012-01-09",8.465,8.465,8.177,8.2709,4690800.0],["2012-01-10",8.3398,8.3398,8.0706,8.1833,9562500.0],["2012-01-11",8.1958,8.2647,8.1395,8.1896,4352700.0],["2012-01-12",8.1645,8.2396,8.0518,8.1833,3484700.0],["2012-01-13",8.1708,8.1895,8.0581,8.1207,4039600.0],["2012-01-17",8.1958,8.2647,8.0581,8.1332,4394500.0],["2012-01-18",8.1332,8.3649,8.0768,8.3148,4197400.0],["2012-01-19",8.3148,8.6404,8.2522,8.559,4685500.0],["2012-01-20",8.5151,8.9096,8.5151,8.6466,5874200.0],["2012-01-23",8.6466,8.7468,8.5777,8.6278,2844300.0],["2012-01-24",8.5965,8.7343,8.5965,8.6904,3000200.0],["2012-01-25",8.6904,8.8595,8.5903,8.7906,3654400.0],["2012-01-26",8.7844,8.872,8.6466,8.7593,3594700.0],["2012-01-27",8.7155,8.7781,8.6403,8.7593,2185600.0],["2012-01-30",8.7092,8.8219,8.609,8.7844,3430400.0],["2012-01-31",8.8658,8.9659,8.6529,8.8219,7292200.0],["2012-02-01",8.8783,9.1287,8.8344,8.9659,5950700.0],["2012-02-02",8.9847,8.9847,8.728,8.8282,6347200.0],["2012-02-03",8.9471,9.0098,8.7718,8.7844,3587600.0],["2012-02-06",8.7718,8.7718,8.559,8.6591,4320300.0],["2012-02-07",8.6842,8.7969,8.5527,8.6904,4316500.0],["2012-02-08",8.6904,8.8031,8.465,8.5402,5235500.0],["2012-02-09",8.5903,8.6466,8.465,8.5715,5459500.0],["2012-02-10",8.5402,8.6842,8.5026,8.6216,3024700.0],["2012-02-13",8.6842,8.703,8.4713,8.5339,3050200.0],["2012-02-14",8.5214,8.5965,8.4087,8.5026,3784600.0],["2012-02-15",8.5777,9.1287,8.5777,8.8845,7310300.0],["2012-02-16",8.9158,9.016,8.8532,8.9659,2840800.0],["2012-02-17",8.9972,9.1225,8.9534,9.0411,2394400.0],["2012-02-21",9.0849,9.1225,8.8595,8.9158,2871600.0],["2012-02-22",8.9284,8.9409,8.7468,8.872,2394100.0],["2012-02-23",8.8532,8.991,8.7781,8.9158,1770300.0],["2012-02-24",8.8783,8.9471,8.7906,8.8658,2300400.0],["2012-02-27",8.8031,8.9972,8.7906,8.9221,2625800.0],["2012-02-28",8.9597,9.2101,8.9284,9.1725,3257600.0],["2012-02-29",9.1663,9.2915,9.0473,9.1037,3968500.0],["2012-03-01",9.1287,9.3854,9.1225,9.2289,3253700.0],["2012-03-02",9.2352,9.3291,9.1225,9.1976,1883400.0],["2012-03-05",9.1913,9.2602,9.0724,9.1976,2830100.0],["2012-03-06",9.1225,9.1788,9.0411,9.16,3644300.0],["2012-03-07",9.7173,9.8926,9.5169,9.7298,13133500.0],["2012-03-08",10.0929,10.287,9.7924,9.8613,14578300.0],["2012-03-09",9.8801,10.1493,9.8675,10.0804,5527100.0],["2012-03-12",10.0491,10.2495,9.8988,10.2182,4110600.0],["2012-03-13",10.2995,10.4686,10.2557,10.3622,5804900.0],["2012-03-14",10.4874,10.5249,10.3058,10.4436,5997000.0],["2012-03-15",10.4811,10.5124,10.2808,10.4498,3973400.0],["2012-03-16",10.4436,10.4686,10.2495,10.287,3793700.0],["2012-03-19",10.2682,10.3809,10.0992,10.3496,4732700.0],["2012-03-20",10.3246,10.6001,10.2495,10.5124,5387300.0],["2012-03-21",10.5062,10.6001,10.4686,10.5375,4043600.0],["2012-03-22",10.4681,10.84,10.4051,10.8148,6472700.0],["2012-03-23",10.7896,10.8211,10.5942,10.7959,3904000.0],["2012-03-26",10.8652,11.1929,10.84,11.1299,6293200.0],["2012-03-27",11.2559,11.2937,11.0038,11.0353,7053100.0],["2012-03-28",11.0669,11.0669,10.777,10.8337,8473900.0],["2012-03-29",10.7896,11.0227,10.6761,10.9975,5401100.0],["2012-03-30",11.0291,11.0921,10.7328,10.8337,3877100.0],["2012-04-02",10.7644,11.0101,10.6824,10.9093,5617400.0],["2012-04-03",10.9219,11.1992,10.8778,11.111,5431800.0],["2012-04-04",11.0101,11.0858,10.8337,10.8841,5171100.0],["2012-04-05",10.8337,10.9534,10.7454,10.8337,2733400.0],["2012-04-09",10.7391,10.7391,10.5942,10.6131,4444500.0],["2012-04-10",10.6068,10.6257,10.2098,10.2539,5075600.0],["2012-04-11",10.3736,10.506,10.298,10.3673,4464300.0],["2012-04-12",10.3673,10.5564,10.3106,10.5249,3501900.0],["2012-04-13",10.5249,10.7328,10.4934,10.6194,5033600.0],["2012-04-16",10.7076,10.8967,10.5879,10.8526,6378500.0],["2012-04-17",10.8778,11.0354,10.8715,10.9471,6272300.0],["2012-04-18",10.9093,11.1866,10.8148,11.1614,6715600.0],["2012-04-19",11.1488,11.2118,10.8778,11.0291,5797000.0],["2012-04-20",11.0795,11.2055,11.0354,11.0606,6301400.0],["2012-04-23",11.0038,11.2874,10.9093,11.2622,6983100.0],["2012-04-24",11.237,11.382,10.8841,11.0101,4901000.0],["2012-04-25",11.1047,11.2874,11.0921,11.2118,4097300.0],["2012-04-26",11.174,11.5332,11.0984,11.4954,6776700.0],["2012-04-27",11.5521,11.7286,11.4639,11.6152,4169900.0],["2012-04-30",11.508,11.508,11.2118,11.3505,3993900.0],["2012-05-01",11.6593,11.6782,11.2685,11.2748,6024400.0],["2012-05-02",12.2265,13.3168,12.132,13.1718,25015700.0],["2012-05-03",13.1277,13.2223,12.4408,12.6992,11293600.0],["2012-05-04",12.6677,12.8945,12.5101,12.6172,5515300.0],["2012-05-07",12.5668,12.7748,12.4786,12.5731,4683300.0],["2012-05-08",12.5227,12.5794,12.1004,12.4849,5397100.0],["2012-05-09",12.3273,12.6046,12.2391,12.5416,4622200.0],["2012-05-10",12.6487,12.7622,12.4093,12.4597,4731100.0],["2012-05-11",12.3967,12.5038,12.2706,12.321,4458000.0],["2012-05-14",12.195,12.4282,12.1635,12.2139,2679300.0],["2012-05-15",12.258,12.4471,12.1446,12.1761,3023000.0],["2012-05-16",12.2328,12.3525,12.0689,12.1193,3074700.0],["2012-05-17",12.1698,12.1698,11.5332,11.5458,4692500.0],["2012-05-18",11.6026,11.8168,11.4639,11.5963,3875400.0],["2012-05-21",12.6614,12.8882,12.5164,12.8126,12472100.0],["2012-05-22",12.6109,12.7433,12.3336,12.4723,7888100.0],["2012-05-23",12.3462,12.8441,12.2391,12.6298,10843900.0],["2012-05-24",12.7307,12.7433,12.2391,12.3525,5782500.0],["2012-05-25",12.4408,12.6929,12.3462,12.5983,4492200.0],["2012-05-29",12.6677,12.7496,12.4849,12.6992,3829700.0],["2012-05-30",12.5605,12.6109,12.2769,12.3651,3730300.0],["2012-05-31",12.3399,12.3525,11.9807,12.1698,3902900.0],["2012-06-01",11.9555,12.132,11.59,11.6971,4042200.0],["2012-06-04",11.7727,11.8988,11.6404,11.8042,4396200.0],["2012-06-05",11.7412,11.987,11.6026,11.9492,4018200.0],["2012-06-06",12.0437,12.1509,11.8736,12.1446,3410000.0],["2012-06-07",12.2391,12.321,11.7727,11.7853,3853000.0],["2012-06-08",11.7916,12.321,11.7853,12.2958,5252000.0],["2012-06-11",12.403,12.4408,11.861,11.9114,4043100.0],["2012-06-12",11.9681,12.1194,11.7097,11.9681,3636000.0],["2012-06-13",11.9555,11.9681,11.6278,11.7034,3868700.0],["2012-06-14",11.7412,12.0122,11.7034,11.9555,4421600.0],["2012-06-15",11.9933,12.1193,11.9555,12.1067,3559800.0],["2012-06-18",12.0311,12.2517,11.8799,12.2391,2815700.0],["2012-06-19",12.2391,12.4093,12.1446,12.1635,3136200.0],["2012-06-20",12.1824,12.258,12.0185,12.195,2021900.0],["2012-06-21",12.1824,12.2076,11.9618,12.0689,3462800.0],["2012-06-22",12.0752,12.2895,12.0752,12.2769,4720400.0],["2012-06-25",12.1628,12.2896,12.0107,12.1185,3683000.0],["2012-06-26",12.1628,12.372,12.0678,12.3276,3883600.0],["2012-06-27",12.2642,12.4861,11.9283,11.9917,5167200.0],["2012-06-28",11.903,12.1185,11.6051,11.8776,4981300.0],["2012-06-29",12.1121,12.5114,12.0741,12.5051,4464500.0],["2012-07-02",12.6002,12.8917,12.5178,12.6382,3136500.0],["2012-07-03",12.6635,12.8347,12.5368,12.7079,1984300.0],["2012-07-05",12.7079,13.0565,12.6509,13.0375,2929300.0],["2012-07-06",12.8917,13.0565,12.8156,12.9361,2074400.0],["2012-07-09",12.822,13.1009,12.803,12.9868,2824200.0],["2012-07-10",13.0375,13.1072,12.8093,12.9361,3161700.0],["2012-07-11",12.8727,12.9234,12.5558,12.6192,3461000.0],["2012-07-12",12.5241,12.7269,12.3213,12.6192,2485200.0],["2012-07-13",12.6192,12.841,12.5748,12.7903,1689700.0],["2012-07-16",12.7396,12.879,12.6255,12.7903,2485600.0],["2012-07-17",12.8663,13.0628,12.7713,12.9868,3378900.0],["2012-07-18",12.9044,13.1326,12.86,13.0502,3147500.0],["2012-07-19",13.0882,13.2213,12.9107,13.1642,2991400.0],["2012-07-20",13.0185,13.0438,12.841,12.9995,2593300.0],["2012-07-23",12.7396,12.9361,12.5494,12.879,2481800.0],["2012-07-24",12.86,12.9995,12.6255,12.7966,3564800.0],["2012-07-25",12.7713,12.9868,12.7269,12.8283,2112600.0],["2012-07-26",12.9995,13.0565,12.6065,12.8917,3588300.0],["2012-07-27",12.9995,13.4685,12.9931,13.2593,5319100.0],["2012-07-30",13.291,13.6016,13.272,13.4811,3304700.0],["2012-07-31",13.4304,13.4558,13.0502,13.1959,4384900.0],["2012-08-01",13.253,13.2783,12.7903,12.8854,4170700.0],["2012-08-02",13.0311,13.1579,12.429,12.6065,10957500.0],["2012-08-03",12.8854,13.0311,12.7459,12.9678,3876500.0],["2012-08-06",13.0121,13.0882,12.86,13.0438,2850200.0],["2012-08-07",13.1389,13.5065,13.1389,13.272,4409800.0],["2012-08-08",13.2086,13.5635,13.1769,13.5382,3002200.0],["2012-08-09",13.5002,13.6459,13.4241,13.6079,2957500.0],["2012-08-10",13.5952,13.6142,12.6382,13.2657,9507100.0],["2012-08-13",13.2657,13.3607,13.0502,13.2086,2631100.0],["2012-08-14",13.272,13.31,13.1326,13.2086,2561300.0],["2012-08-15",13.1833,13.4178,13.1706,13.3924,2943900.0],["2012-08-16",13.4241,13.4431,13.2593,13.4304,3000300.0],["2012-08-17",13.3544,13.4178,13.2657,13.3354,3366000.0],["2012-08-20",13.329,13.329,12.8917,12.9614,4652700.0],["2012-08-21",13.1262,13.2466,12.898,13.2023,5941400.0],["2012-08-22",13.5826,14.2544,13.4368,14.0262,12657200.0],["2012-08-23",14.0389,14.1213,13.7727,13.8678,4676900.0],["2012-08-24",13.9058,14.0262,13.7727,13.9185,2996000.0],["2012-08-27",13.9882,13.9945,13.7727,13.9248,2402900.0],["2012-08-28",13.9185,14.1086,13.8741,13.9692,2959700.0],["2012-08-29",14.0199,14.2227,14.0009,14.1783,2608300.0],["2012-08-30",14.0326,14.1974,13.9692,14.134,3318000.0],["2012-08-31",14.1974,14.2607,14.0072,14.0959,1977700.0],["2012-09-04",14.0959,14.3114,13.9565,14.2734,2936000.0],["2012-09-05",14.3495,14.3495,14.0452,14.1276,2275800.0],["2012-09-06",14.1783,14.584,14.1657,14.5396,3508800.0],["2012-09-07",14.5079,14.6283,14.4699,14.546,2546800.0],["2012-09-10",14.641,14.6854,14.5079,14.5269,2393300.0],["2012-09-11",14.5269,14.603,14.3621,14.3938,2074000.0],["2012-09-12",14.8312,15.0213,14.641,14.8692,5615800.0],["2012-09-13",14.9896,15.1354,14.7995,14.9896,9608000.0],["2012-09-14",15.034,15.0847,14.9136,14.9643,4045800.0],["2012-09-17",14.9072,14.9199,14.7741,14.8945,5991700.0],["2012-09-18",14.8565,14.8692,14.5079,14.7805,6531800.0],["2012-09-19",14.7868,15.1734,14.7488,15.0847,5613200.0],["2012-09-20",14.9896,15.0213,14.3685,14.9643,4707000.0],["2012-09-21",15.091,15.1164,14.6537,14.6917,7373700.0],["2012-09-24",14.61,14.7122,14.3648,14.5964,3810100.0],["2012-09-25",14.6509,14.7803,14.4601,14.4738,3171300.0],["2012-09-26",14.4806,14.5896,14.1332,14.1605,3498300.0],["2012-09-27",14.2286,14.5146,14.1196,14.3648,2325900.0],["2012-09-28",14.2899,14.4193,14.1264,14.358,3414700.0],["2012-10-01",14.4125,14.5419,14.358,14.4942,3008900.0],["2012-10-02",14.5419,14.6236,14.2354,14.3103,3594800.0],["2012-10-03",14.3307,15.0663,14.3307,14.8824,5628700.0],["2012-10-04",14.8961,15.0732,14.8007,14.9846,3270900.0],["2012-10-05",15.0118,15.366,14.9778,15.0118,4536600.0],["2012-10-08",14.9642,15.3388,14.9574,15.1072,2282900.0],["2012-10-09",15.0732,15.2502,14.9097,15.0255,2845500.0],["2012-10-10",14.7394,15.1208,14.7122,14.9165,3237500.0],["2012-10-11",15.0459,15.223,14.828,14.8416,3158800.0],["2012-10-12",14.862,14.9642,14.6168,14.6713,2729100.0],["2012-10-15",14.8075,14.9437,14.7666,14.9097,1813200.0],["2012-10-16",14.9846,15.2366,14.9506,15.1753,2171900.0],["2012-10-17",15.1753,15.4954,15.0663,15.2911,2931300.0],["2012-10-18",15.4682,15.6453,15.332,15.5908,3709400.0],["2012-10-19",15.5159,15.5704,15.2434,15.3524,2383200.0],["2012-10-22",15.3524,15.366,14.8211,15.0187,4639000.0],["2012-10-23",14.2967,14.5214,13.8063,14.4533,10355900.0],["2012-10-24",14.5351,14.6985,14.2899,14.3512,3613100.0],["2012-10-25",14.4942,14.5351,14.0787,14.2081,2362200.0],["2012-10-26",14.2286,14.3171,14.106,14.2626,2192200.0],["2012-10-31",14.249,14.2762,14.031,14.2149,4749700.0],["2012-11-01",14.2558,14.6645,14.0651,14.501,5255500.0],["2012-11-02",14.5828,14.6781,14.3103,14.3375,4549400.0],["2012-11-05",14.358,14.4057,14.0583,14.1877,3237200.0],["2012-11-06",14.2762,14.2831,14.0651,14.1945,2931600.0],["2012-11-07",14.0583,14.1196,13.7927,14.0242,3258700.0],["2012-11-08",13.997,14.0038,13.3908,13.4112,5013200.0],["2012-11-09",13.4044,13.7654,13.2886,13.5474,3223100.0],["2012-11-12",13.5815,13.5883,13.2886,13.3091,2708900.0],["2012-11-13",13.1592,13.6156,13.1183,13.3772,3748700.0],["2012-11-14",13.779,13.9357,13.132,13.1728,4824000.0],["2012-11-15",13.1115,13.1115,12.6484,12.8527,4718400.0],["2012-11-16",12.5871,12.7233,12.4713,12.5939,7666800.0],["2012-11-19",12.7369,12.8936,12.6484,12.8323,4821200.0],["2012-11-20",12.8391,13.1252,12.8323,13.0502,4134500.0],["2012-11-21",13.0502,13.2546,12.9617,13.1592,2134100.0],["2012-11-23",13.2478,13.4317,13.2409,13.4044,2099000.0],["2012-11-26",13.4044,13.4317,13.0707,13.2682,5220400.0],["2012-11-27",13.3227,13.4657,13.1456,13.2069,4693500.0],["2012-11-28",14.0106,14.3716,14.0038,14.1468,13812900.0],["2012-11-29",14.1877,14.4125,14.1536,14.3648,5746100.0],["2012-11-30",14.3648,14.4397,14.2354,14.4397,4013300.0],["2012-12-03",14.5555,14.5555,14.2831,14.5078,5531900.0],["2012-12-04",14.4601,14.6713,14.4261,14.61,5357800.0],["2012-12-05",14.61,14.6372,14.3784,14.4806,4038500.0],["2012-12-06",14.4057,14.7326,14.3512,14.5623,2880200.0],["2012-12-07",14.5759,14.5896,14.4465,14.5759,2095300.0],["2012-12-10",14.5691,14.5691,14.3103,14.3171,4635900.0],["2012-12-11",14.3648,14.501,14.2149,14.3103,5568000.0],["2012-12-12",14.392,14.4601,14.0923,14.2149,5097200.0],["2012-12-13",14.2149,14.2899,14.0174,14.106,2631000.0],["2012-12-14",14.0719,14.1741,13.8676,14.0106,3377600.0],["2012-12-17",14.1483,14.3067,13.9831,14.2791,3556900.0],["2012-12-18",14.2791,14.527,14.2103,14.4926,3845700.0],["2012-12-19",14.4994,14.706,14.3686,14.4237,4075400.0],["2012-12-20",14.4306,14.4719,14.1621,14.348,2450000.0],["2012-12-21",14.1758,14.403,14.0588,14.2378,4291200.0],["2012-12-24",14.224,14.2722,14.0657,14.107,695200.0],["2012-12-26",14.1139,14.1208,13.4942,13.5287,3064400.0],["2012-12-27",13.57,13.6595,13.2808,13.5631,3295900.0],["2012-12-28",13.4667,13.7834,13.3979,13.6664,3128900.0],["2012-12-31",13.6251,14.1483,13.6182,14.1208,2363100.0],["2013-01-02",14.1277,14.2516,13.6113,13.8247,6400700.0],["2013-01-03",13.8109,14.1345,13.8109,14.045,2840800.0],["2013-01-04",14.0863,14.3135,13.9418,14.2172,2977500.0],["2013-01-07",14.1552,14.2722,13.5975,13.6939,3472400.0],["2013-01-08",13.7421,14.1758,13.7283,14.0244,3170300.0],["2013-01-09",14.0795,14.3135,14.0588,14.2034,2728000.0],["2013-01-10",13.6595,13.7628,13.3359,13.7283,7296100.0],["2013-01-11",13.7146,13.7421,13.1293,13.1775,7041800.0],["2013-01-14",13.2533,13.6457,13.2257,13.5218,7143800.0],["2013-01-15",13.5287,14.1896,13.4392,14.169,5283500.0],["2013-01-16",14.1896,14.3962,14.0657,14.2998,4722400.0],["2013-01-17",14.3342,14.5476,14.286,14.5201,3324400.0],["2013-01-18",14.4857,14.6165,14.3893,14.6096,3828600.0],["2013-01-22",14.5821,14.644,14.3824,14.4375,2860700.0],["2013-01-23",14.3962,14.4099,13.9762,14.0175,3588000.0],["2013-01-24",14.0519,14.3755,13.9968,14.1208,3136900.0],["2013-01-25",14.1965,14.2172,14.0313,14.1483,2254900.0],["2013-01-28",14.1965,14.2172,13.9624,14.0726,2672100.0],["2013-01-29",14.0795,14.1001,13.8523,13.9142,2837600.0],["2013-01-30",13.9349,14.2309,13.928,14.0381,3319600.0],["2013-01-31",13.9968,14.1414,13.7628,13.9142,2738800.0],["2013-02-01",14.0313,14.0313,13.7765,13.9005,1523100.0],["2013-02-04",13.811,13.8385,13.5838,13.811,4242500.0],["2013-02-05",13.8523,14.2172,13.8523,14.1552,2697000.0],["2013-02-06",14.1345,14.4168,14.1139,14.3273,3046600.0],["2013-02-07",14.3067,14.3617,13.9418,13.9762,3376400.0],["2013-02-08",14.0106,14.1139,13.9418,14.0037,2751400.0],["2013-02-11",13.9762,14.0244,13.8247,13.8316,1732100.0],["2013-02-12",13.9073,14.0863,13.8385,13.9831,2227000.0],["2013-02-13",13.99,14.0313,13.8041,13.9142,2373000.0],["2013-02-14",13.8591,13.9211,13.7352,13.7628,2803900.0],["2013-02-15",13.7696,14.3135,13.7696,14.0726,3062300.0],["2013-02-19",14.3962,14.4719,14.2103,14.4168,3226100.0],["2013-02-20",14.4306,14.5201,14.2172,14.2172,2247400.0],["2013-02-21",14.169,14.4444,14.0932,14.1896,3108500.0],["2013-02-22",14.1896,14.2585,13.8867,14.2103,3048100.0],["2013-02-25",14.224,14.224,13.9418,13.99,2383500.0],["2013-02-26",14.0726,14.3273,13.99,14.2447,2969000.0],["2013-02-27",14.286,14.5614,14.1621,14.4719,2607900.0],["2013-02-28",14.4512,14.5889,14.2309,14.2378,3797500.0],["2013-03-01",14.2034,14.3549,14.045,14.3067,3606100.0],["2013-03-04",14.3204,14.9538,14.2998,14.9194,6648100.0],["2013-03-05",15.0364,15.5803,15.0158,15.5253,6819000.0],["2013-03-06",14.1965,14.3411,13.5287,13.9555,15919000.0],["2013-03-07",13.9486,14.286,13.928,14.0519,5979000.0],["2013-03-08",14.1414,14.5683,14.0932,14.5063,8877700.0],["2013-03-11",14.4168,14.4512,14.2103,14.2172,3418400.0],["2013-03-12",14.1483,14.3204,14.0863,14.1139,2673400.0],["2013-03-13",14.1139,14.348,14.1001,14.348,2872400.0],["2013-03-14",14.4237,14.4444,14.2585,14.3135,1955800.0],["2013-03-15",14.2309,14.2447,14.0175,14.0313,3240300.0],["2013-03-18",13.8591,14.0313,13.8454,13.8729,2607900.0],["2013-03-19",13.8591,13.9418,13.2946,13.4116,5292300.0],["2013-03-20",13.5356,13.6526,13.3221,13.4116,5089800.0],["2013-03-21",13.3634,13.4116,12.9917,13.1225,5131300.0],["2013-03-22",13.212,13.267,12.854,12.909,5687300.0],["2013-03-25",12.9641,13.0605,12.7713,12.7989,4187600.0],["2013-03-26",12.8608,12.8608,12.4064,12.6543,5437400.0],["2013-03-27",12.5717,12.73,12.4202,12.7163,2747200.0],["2013-03-28",12.6543,12.8953,12.6474,12.8746,3562400.0],["2013-04-01",12.8402,12.9228,12.6268,12.7094,2138200.0],["2013-04-02",12.8677,13.1431,12.8402,12.971,4871200.0],["2013-04-03",12.9779,13.0949,12.792,12.8058,2757700.0],["2013-04-04",12.7989,13.1087,12.792,13.0674,2168600.0],["2013-04-05",12.8402,13.1844,12.8402,13.1775,1826700.0],["2013-04-08",13.1569,13.3359,13.1156,13.3359,2007400.0],["2013-04-09",13.329,13.3979,13.1156,13.1431,2417100.0],["2013-04-10",13.4047,13.5011,13.2946,13.4047,2879300.0],["2013-04-11",13.5218,13.8178,13.4529,13.7077,2825400.0],["2013-04-12",13.6182,13.7352,13.3497,13.3497,3591400.0],["2013-04-15",13.2464,13.5493,13.1707,13.1913,4040400.0],["2013-04-16",13.2946,13.391,13.1982,13.3703,2034900.0],["2013-04-17",13.2395,13.267,12.9366,12.9848,2028000.0],["2013-04-18",13.0192,13.0536,12.6336,12.6818,3150200.0],["2013-04-19",12.6956,12.9022,12.551,12.8195,2011600.0],["2013-04-22",12.854,12.9572,12.6612,12.8677,1519200.0],["2013-04-23",12.9641,13.0399,12.6543,12.7438,2480600.0],["2013-04-24",12.7645,12.8884,12.6681,12.8126,1309500.0],["2013-04-25",12.8746,13.1844,12.8471,13.0605,1640800.0],["2013-04-26",13.0605,13.0949,12.8402,13.0536,1473500.0],["2013-04-29",13.0812,13.267,12.9435,13.1638,2788600.0],["2013-04-30",13.1844,13.4323,13.0399,13.391,5074700.0],["2013-05-01",13.3221,13.4598,12.8402,12.8953,3806400.0],["2013-05-02",12.9159,13.0399,12.8127,12.9917,3213500.0],["2013-05-03",13.0536,13.2395,13.0261,13.088,2585200.0],["2013-05-06",13.0536,13.2464,13.0192,13.1982,1809700.0],["2013-05-07",13.0467,13.3634,13.0399,13.3359,5006200.0],["2013-05-08",13.3152,13.3979,13.2257,13.391,2972700.0],["2013-05-09",13.4116,13.7283,13.3703,13.4736,3000100.0],["2013-05-10",13.5287,13.6319,13.4323,13.5975,2584500.0],["2013-05-13",13.5769,13.5975,13.4667,13.508,1965300.0],["2013-05-14",13.4805,13.8729,13.4736,13.8247,3547500.0],["2013-05-15",13.8385,14.1139,13.7008,13.7008,3698000.0],["2013-05-16",13.7077,13.7696,13.5493,13.6388,1815100.0],["2013-05-17",13.6388,13.9968,13.5287,13.8041,4586900.0],["2013-05-20",13.7765,13.9487,13.7283,13.9142,2333600.0],["2013-05-21",13.8867,14.0381,13.8316,13.9831,3428700.0],["2013-05-22",13.7628,14.5063,13.6044,14.1001,10104800.0],["2013-05-23",13.9073,13.9899,13.7421,13.8385,4847000.0],["2013-05-24",13.6664,13.866,13.5769,13.7765,2907300.0],["2013-05-28",13.8936,13.9624,13.6251,13.7352,4100300.0],["2013-05-29",13.6595,13.8178,13.3084,13.3221,3480200.0],["2013-05-30",13.391,13.6113,13.3565,13.6044,2562800.0],["2013-05-31",13.6044,13.928,13.4942,13.6251,2059100.0],["2013-06-03",13.6044,13.6251,13.3359,13.5424,3129100.0],["2013-06-04",13.5424,13.7421,13.4874,13.687,2197400.0],["2013-06-05",13.6182,13.7628,13.4323,13.4667,1882700.0],["2013-06-06",13.4942,13.5837,13.4047,13.5769,1387500.0],["2013-06-07",13.6801,13.7834,13.6251,13.7008,1587200.0],["2013-06-10",13.7283,13.8316,13.4461,13.4805,1736600.0],["2013-06-11",13.3428,13.4529,13.1844,13.2671,1766200.0],["2013-06-12",13.3703,13.4461,12.971,13.0812,2951200.0],["2013-06-13",13.0674,13.3152,13.0192,13.2533,2639100.0],["2013-06-14",13.267,13.3084,13.0743,13.1156,1644300.0],["2013-06-17",13.2051,13.3703,13.088,13.1156,2612700.0],["2013-06-18",13.1431,13.2464,13.0743,13.1913,1745000.0],["2013-06-19",13.0949,13.2602,12.8746,12.8884,4857200.0],["2013-06-20",12.7025,12.792,12.5304,12.5786,4210300.0],["2013-06-21",12.675,12.7094,12.4409,12.551,4559600.0],["2013-06-24",12.434,12.4891,11.9589,12.1311,4837000.0],["2013-06-25",12.2206,12.5717,12.1379,12.4684,3024100.0],["2013-06-26",12.5855,12.6474,12.3789,12.4064,2006500.0],["2013-06-27",12.4446,12.6595,12.396,12.5832,1771100.0],["2013-06-28",12.5208,12.7288,12.5139,12.6595,2102900.0],["2013-07-01",12.7219,12.8675,12.6734,12.7635,1915700.0],["2013-07-02",12.7358,12.923,12.7219,12.819,2009400.0],["2013-07-03",12.7427,12.8813,12.7219,12.8328,1056400.0],["2013-07-05",12.8952,12.9853,12.7496,12.9784,1063600.0],["2013-07-08",13.0061,13.3389,13.0061,13.3043,1832300.0],["2013-07-09",13.4083,13.4083,13.1448,13.2488,2325700.0],["2013-07-10",13.2627,13.3181,13.1725,13.2419,1210400.0],["2013-07-11",13.4082,13.4429,13.2835,13.3597,1260300.0],["2013-07-12",13.3667,13.4152,13.1864,13.2557,1375700.0],["2013-07-15",13.3112,13.3874,13.2141,13.2904,1075400.0],["2013-07-16",13.3043,13.3251,12.9853,13.0339,2436800.0],["2013-07-17",13.1171,13.1656,12.8883,12.9576,2676600.0],["2013-07-18",13.0131,13.0963,12.9299,12.9368,1854000.0],["2013-07-19",12.923,12.9923,12.8744,12.9091,1416600.0],["2013-07-22",12.9229,13.1379,12.8328,13.0963,3456400.0],["2013-07-23",13.1032,13.228,13.0408,13.1517,1547200.0],["2013-07-24",13.2003,13.2488,13.0755,13.2003,1868600.0],["2013-07-25",13.1517,13.4152,13.1379,13.2765,1524400.0],["2013-07-26",13.2349,13.3528,13.0824,13.3112,1730200.0],["2013-07-29",13.2419,13.4221,13.2419,13.3528,1669700.0],["2013-07-30",13.3043,13.5954,13.2904,13.4914,2119000.0],["2013-07-31",13.54,13.6717,13.5261,13.6162,2578900.0],["2013-08-01",13.7133,13.8658,13.6786,13.8104,2884700.0],["2013-08-02",13.7688,13.949,13.7618,13.9005,1769800.0],["2013-08-05",13.8589,13.9005,13.7618,13.845,4251000.0],["2013-08-06",11.7236,12.2158,11.5086,12.1811,22783300.0],["2013-08-07",12.0702,12.0841,11.7166,11.7166,5551200.0],["2013-08-08",11.8068,11.8899,11.6265,11.8137,4325800.0],["2013-08-09",11.8137,11.8275,11.6542,11.6889,2174800.0],["2013-08-12",11.6612,11.7097,11.5849,11.675,2674500.0],["2013-08-13",11.675,11.9107,11.5988,11.8414,2996600.0],["2013-08-14",11.7998,11.8137,11.6126,11.7097,2630700.0],["2013-08-15",11.6057,11.6196,11.3977,11.467,3422800.0],["2013-08-16",11.3908,11.5502,11.3006,11.3006,3002200.0],["2013-08-19",11.2313,11.2521,11.0719,11.0927,3557800.0],["2013-08-20",11.2105,11.4046,11.1967,11.3561,4126200.0],["2013-08-21",10.1567,10.6282,9.9349,10.233,14351700.0],["2013-08-22",10.226,10.5935,10.0735,10.545,9047900.0],["2013-08-23",10.5935,10.5935,10.2191,10.2468,5627200.0],["2013-08-26",10.2607,10.3994,10.226,10.233,3214700.0],["2013-08-27",10.1637,10.2676,10.1082,10.129,4014000.0],["2013-08-28",10.1221,10.2538,10.1082,10.1567,4058300.0],["2013-08-29",10.1567,10.226,10.0735,10.1082,2704800.0],["2013-08-30",10.0805,10.1914,10.0042,10.0319,3369400.0],["2013-09-03",10.1151,10.1845,9.9279,9.9626,4259400.0],["2013-09-04",9.9695,10.1775,9.8933,10.1636,5374200.0],["2013-09-05",10.1706,10.33,10.1498,10.3023,5054600.0],["2013-09-06",10.337,10.434,10.1567,10.2399,3757700.0],["2013-09-09",10.2399,10.4618,10.226,10.337,2923600.0],["2013-09-10",10.3508,10.3994,10.122,10.2122,3646500.0],["2013-09-11",10.226,10.5311,10.1082,10.33,5781100.0],["2013-09-12",10.2884,10.337,10.0666,10.0943,5181900.0],["2013-09-13",10.1429,10.337,10.1013,10.3023,4644700.0],["2013-09-16",10.4063,10.4618,10.2122,10.3023,5263400.0],["2013-09-17",10.441,10.7599,10.441,10.4826,5158100.0],["2013-09-18",10.5034,10.6628,10.2607,10.6351,4295800.0],["2013-09-19",10.642,10.6836,10.3924,10.4202,3145100.0],["2013-09-20",10.4132,10.441,10.1983,10.2399,5584200.0],["2013-09-23",10.2607,10.2884,9.9695,9.9765,4721600.0],["2013-09-24",10.0181,10.0597,9.8794,9.9002,5083100.0],["2013-09-25",9.9557,10.0319,9.8447,9.8933,4042900.0],["2013-09-26",9.9626,10.025,9.8447,9.8725,3333400.0],["2013-09-27",9.8794,10.0042,9.7962,9.9349,2589400.0],["2013-09-30",9.8404,9.8824,9.7215,9.7845,4604300.0],["2013-10-01",9.7915,9.9454,9.7845,9.8404,3471500.0],["2013-10-02",9.7285,9.8265,9.6726,9.7635,3426600.0],["2013-10-03",9.7775,9.8125,9.6306,9.6376,3913100.0],["2013-10-04",9.6796,9.7565,9.6306,9.7215,3645200.0],["2013-10-07",9.6306,9.6306,9.4558,9.4768,4295200.0],["2013-10-08",9.4628,9.5327,9.246,9.26,4973600.0],["2013-10-09",9.2879,9.3858,9.19,9.2879,3240800.0],["2013-10-10",9.3998,9.4838,9.3649,9.4768,2967200.0],["2013-10-11",9.4698,9.4838,9.197,9.2739,4290300.0],["2013-10-14",9.239,9.4558,9.239,9.4278,2039000.0],["2013-10-15",9.4278,9.5117,9.3439,9.4138,6649800.0],["2013-10-16",9.4977,9.6027,9.4838,9.5887,2418100.0],["2013-10-17",9.5677,9.6656,9.5397,9.6516,2070700.0],["2013-10-18",9.6936,9.9803,9.6796,9.9244,4644600.0],["2013-10-21",9.8964,9.9104,9.6656,9.7215,3575900.0],["2013-10-22",9.7006,9.8684,9.7006,9.8125,2550200.0],["2013-10-23",9.7915,9.8125,9.6726,9.7355,2730300.0],["2013-10-24",9.7425,9.9174,9.6936,9.9104,2187700.0],["2013-10-25",9.8684,10.0922,9.7845,10.0852,3481100.0],["2013-10-28",10.1062,10.6797,10.1062,10.5119,6991500.0],["2013-10-29",10.4979,10.6867,10.337,10.6797,6463100.0],["2013-10-30",10.6727,10.9595,10.6028,10.8546,6455900.0],["2013-10-31",10.8126,10.9525,10.7217,10.8336,5028700.0],["2013-11-01",10.8266,10.8476,10.4629,10.5818,3847800.0],["2013-11-04",10.5678,10.7636,10.5608,10.6797,3494400.0],["2013-11-05",10.6378,10.7706,10.4909,10.6657,3422200.0],["2013-11-06",10.4839,10.5119,10.2111,10.2461,8726500.0],["2013-11-07",11.2462,11.3092,10.5608,10.6657,14477900.0],["2013-11-08",10.7846,11.3651,10.7846,11.3371,7987400.0],["2013-11-11",11.47,11.533,11.1623,11.1973,4524000.0],["2013-11-12",11.1273,11.3162,11.1273,11.2113,3851900.0],["2013-11-13",11.2462,11.3651,11.1763,11.2392,4426900.0],["2013-11-14",11.2322,11.2952,11.1203,11.1273,4938100.0],["2013-11-15",11.1063,11.1413,10.9035,11.0364,5087200.0],["2013-11-18",11.0854,11.2392,11.0434,11.1203,2969900.0],["2013-11-19",11.0784,11.2322,10.9874,11.1203,2820100.0],["2013-11-20",11.1763,11.3162,11.1273,11.1903,2262200.0],["2013-11-21",11.1903,11.3721,11.1413,11.3511,2544200.0],["2013-11-22",11.3511,11.3511,11.0714,11.1903,2892000.0],["2013-11-25",11.2532,11.3441,11.1973,11.2812,2479100.0],["2013-11-26",11.3162,11.3651,11.1973,11.2043,1831700.0],["2013-11-27",11.2322,11.3232,11.1623,11.2602,2335400.0],["2013-11-29",11.2532,11.463,11.2113,11.3791,1716500.0],["2013-12-02",11.6029,11.8547,11.3651,11.3861,6133500.0],["2013-12-03",11.4001,11.6659,11.3861,11.554,4600800.0],["2013-12-04",11.477,11.526,11.2252,11.2812,5026500.0],["2013-12-05",11.2183,11.54,11.0714,11.47,6916300.0],["2013-12-06",11.1623,11.3092,10.2461,10.386,16320400.0],["2013-12-09",10.393,10.4489,10.2531,10.379,4489400.0],["2013-12-10",10.33,10.344,10.0153,10.0642,6718500.0],["2013-12-11",10.0992,10.1762,10.0153,10.0293,5127600.0],["2013-12-12",9.9873,10.0223,9.8684,9.8894,3379900.0],["2013-12-13",9.8964,10.0992,9.8614,9.9104,6800100.0],["2013-12-16",9.9314,9.9733,9.8614,9.9454,3237800.0],["2013-12-17",9.9593,9.9873,9.8684,9.9384,2759000.0],["2013-12-18",9.9419,10.0689,9.8431,10.0407,4050200.0],["2013-12-19",10.0407,10.083,9.9278,9.9913,2509000.0],["2013-12-20",10.0266,10.21,10.0054,10.1465,5656600.0],["2013-12-23",10.203,10.2947,10.1536,10.2171,3883200.0],["2013-12-24",10.2453,10.3441,10.2171,10.2806,1911600.0],["2013-12-26",10.2947,10.3864,10.2453,10.2806,2125000.0],["2013-12-27",10.2806,10.337,10.1747,10.1818,2194100.0],["2013-12-30",10.2171,10.3864,10.1465,10.2806,3364500.0],["2013-12-31",10.2806,10.3652,10.1324,10.1606,2813400.0],["2014-01-02",10.4146,10.5628,10.2806,10.3935,7781900.0],["2014-01-03",10.4217,10.5699,10.4076,10.5699,3641500.0],["2014-01-06",10.5769,10.7957,10.5769,10.6193,5106800.0],["2014-01-07",10.6475,10.7604,10.4781,10.5628,3924000.0],["2014-01-08",10.5487,10.6545,10.4429,10.6052,3888600.0],["2014-01-09",10.5346,10.9791,10.5064,10.8168,7279600.0],["2014-01-10",10.9509,11.0708,10.8451,10.9368,5327100.0],["2014-01-13",10.8662,10.8662,10.33,10.4005,5342600.0],["2014-01-14",10.4711,10.5628,10.3723,10.4146,2602100.0],["2014-01-15",10.4852,10.7039,10.4146,10.5416,4751200.0],["2014-01-16",10.4852,10.5346,10.0689,10.1677,9351400.0],["2014-01-17",10.1677,10.3582,10.1324,10.2806,5282400.0],["2014-01-21",10.3794,10.4499,10.2735,10.3159,3137400.0],["2014-01-22",10.3017,10.3582,10.0336,10.0971,5807600.0],["2014-01-23",9.3492,9.3986,9.0317,9.3068,27642700.0],["2014-01-24",9.321,9.3562,9.0034,9.0105,9477900.0],["2014-01-27",9.0458,9.4339,8.8835,9.2716,12002600.0],["2014-01-28",9.3351,9.6032,9.3139,9.5326,11313800.0],["2014-01-29",9.5115,9.5256,9.3562,9.3562,5677100.0],["2014-01-30",9.4127,9.6667,9.3633,9.6385,4838500.0],["2014-01-31",9.5256,9.6103,9.4409,9.5468,3715800.0],["2014-02-03",9.5468,9.5891,9.2575,9.3068,5320200.0],["2014-02-04",9.3351,9.455,9.1446,9.194,5621700.0],["2014-02-05",9.201,9.4339,9.1728,9.3421,4591300.0],["2014-02-06",9.3774,9.6385,9.3774,9.6385,3986800.0],["2014-02-07",9.6597,9.9207,9.6032,9.7725,4179200.0],["2014-02-10",9.7655,9.7725,9.5891,9.6526,2967400.0],["2014-02-11",9.6879,9.7161,9.575,9.6738,3728700.0],["2014-02-12",9.6667,9.8008,9.5185,9.5256,4180300.0],["2014-02-13",9.455,9.6526,9.3774,9.5961,2551100.0],["2014-02-14",9.5468,9.7937,9.4762,9.702,2765800.0],["2014-02-18",9.7232,9.7796,9.5397,9.6738,2318000.0],["2014-02-19",9.7937,10.0548,9.7373,9.8431,4111000.0],["2014-02-20",9.8713,9.9066,9.6808,9.7584,2488700.0],["2014-02-21",9.7725,9.9489,9.7373,9.829,3597800.0],["2014-02-24",9.8643,9.8643,9.6879,9.7302,4502700.0],["2014-02-25",9.7443,10.1042,9.6667,9.9842,3365800.0],["2014-02-26",10.0618,10.4499,10.0477,10.4499,5818200.0],["2014-02-27",10.3723,10.6898,10.33,10.4781,5348400.0],["2014-02-28",10.4781,10.4923,10.1112,10.2524,4480800.0],["2014-03-03",10.1677,10.2241,9.9207,10.0124,5539500.0],["2014-03-04",10.1395,10.2523,10.1395,10.1959,5599500.0],["2014-03-05",10.1959,10.2665,10.1183,10.2312,1703300.0],["2014-03-06",10.1677,10.1747,10.0336,10.076,2398100.0],["2014-03-07",10.1042,10.2171,10.0407,10.1465,3232000.0],["2014-03-10",10.1606,10.1677,9.8078,10.0266,8384000.0],["2014-03-11",9.5115,9.6455,9.1798,9.2433,21493800.0],["2014-03-12",8.9682,9.0952,8.8623,8.9964,12879700.0],["2014-03-13",9.0105,9.1657,8.9329,9.1022,8237100.0],["2014-03-14",9.0105,9.2363,8.9682,9.0176,5501200.0],["2014-03-17",9.0387,9.1093,8.9258,9.0176,5464800.0],["2014-03-18",9.0811,9.1446,9.0105,9.0458,3121400.0],["2014-03-19",9.0387,9.2292,9.0034,9.1304,5385200.0],["2014-03-20",9.0952,9.1234,8.9893,9.0246,3475700.0],["2014-03-21",9.074,9.2363,9.0599,9.1304,7873100.0],["2014-03-24",9.1869,9.2292,9.0105,9.0317,5240600.0],["2014-03-25",9.0952,9.1163,8.8341,8.9399,4190000.0],["2014-03-26",8.9893,9.074,8.7141,8.7212,5612800.0],["2014-03-27",8.7071,8.7353,8.5448,8.5519,5868600.0],["2014-03-28",8.566,8.7776,8.566,8.693,3250900.0],["2014-03-31",8.7536,8.7892,8.6395,8.7251,3016900.0],["2014-04-01",8.7322,8.8106,8.6823,8.7892,3585100.0],["2014-04-02",8.7821,9.1242,8.6965,9.0672,5354500.0],["2014-04-03",9.1242,9.2312,8.9817,9.1314,5158100.0],["2014-04-04",9.1528,9.2597,9.0387,9.0387,4882700.0],["2014-04-07",8.775,8.8534,8.2688,8.3259,12817700.0],["2014-04-08",8.1976,8.4399,8.1833,8.3615,7823400.0],["2014-04-09",8.3544,8.4185,8.2403,8.39,6958400.0],["2014-04-10",8.3829,8.4114,8.0336,8.112,5402200.0],["2014-04-11",8.0265,8.0621,7.7342,7.8411,6540100.0],["2014-04-14",7.9124,7.9695,7.72,7.8055,4310500.0],["2014-04-15",7.8411,8.0764,7.8055,8.0479,5526800.0],["2014-04-16",8.0906,8.2189,7.8697,8.0194,4371100.0],["2014-04-17",8.0407,8.0407,7.8126,7.834,4296600.0],["2014-04-21",7.8554,7.9481,7.7556,7.8269,3178400.0],["2014-04-22",7.8483,7.9837,7.8126,7.9124,3230300.0],["2014-04-23",7.9196,8.0122,7.8554,7.9124,3399000.0],["2014-04-24",7.9267,8.1049,7.9196,8.0692,5213600.0],["2014-04-25",8.0621,8.0835,7.9623,8.0194,3822400.0],["2014-04-28",8.0336,8.2261,7.9908,8.1477,4972900.0],["2014-04-29",8.112,8.2688,8.0978,8.1904,4178000.0],["2014-04-30",8.1976,8.2617,8.0693,8.2403,3243500.0],["2014-05-01",8.2546,8.2902,8.1405,8.1904,2930300.0],["2014-05-02",8.1976,8.3829,8.1548,8.1976,3170000.0],["2014-05-05",8.1762,8.2118,8.0122,8.0336,3615300.0],["2014-05-06",7.998,8.0336,7.8198,7.8411,4340700.0],["2014-05-07",7.9409,7.9409,7.6772,7.7912,4682800.0],["2014-05-08",7.8768,8.1833,7.8625,7.9552,5498600.0],["2014-05-09",7.9623,8.2475,7.9481,8.1976,4789500.0],["2014-05-12",8.2118,8.4114,8.2118,8.2688,5635000.0],["2014-05-13",8.2546,8.4328,8.2047,8.4114,4044800.0],["2014-05-14",8.4114,8.4613,8.333,8.4399,5775200.0],["2014-05-15",8.3686,8.4043,8.1405,8.1976,4901000.0],["2014-05-16",8.2617,8.4328,8.2403,8.4185,3446500.0],["2014-05-19",8.4114,8.5754,8.3401,8.5326,4278900.0],["2014-05-20",8.4114,8.4399,8.0407,8.0764,8366300.0],["2014-05-21",7.7271,8.0906,7.4847,7.556,17283800.0],["2014-05-22",7.3849,7.6843,7.2139,7.6772,10502200.0],["2014-05-23",7.6558,7.7984,7.5275,7.7485,5341000.0],["2014-05-27",7.834,7.8483,7.7413,7.7984,4804400.0],["2014-05-28",7.777,7.777,7.5917,7.7057,3434400.0],["2014-05-29",7.7485,7.7912,7.6772,7.7342,3353100.0],["2014-05-30",7.7057,7.7699,7.613,7.6487,3215500.0],["2014-06-02",7.7485,7.7556,7.5061,7.5703,4162400.0],["2014-06-03",7.5275,7.6629,7.4919,7.6344,3010400.0],["2014-06-04",7.5988,7.6914,7.5631,7.6772,2476000.0],["2014-06-05",7.6202,7.7271,7.4919,7.5774,5151600.0],["2014-06-06",7.5988,7.6273,7.5061,7.5132,4457700.0],["2014-06-09",7.5346,7.7556,7.5132,7.7342,3791400.0],["2014-06-10",7.7485,8.0122,7.7271,8.0122,6094300.0],["2014-06-11",7.9623,8.055,7.9196,8.0265,5207100.0],["2014-06-12",7.9552,7.9552,7.7699,7.8839,3971700.0],["2014-06-13",7.998,8.1477,7.9196,8.0621,4868900.0],["2014-06-16",8.0693,8.3116,8.0336,8.2974,4332400.0],["2014-06-17",8.2974,8.4542,8.2617,8.39,4595400.0],["2014-06-18",8.3972,8.3972,8.2546,8.3972,2830400.0],["2014-06-19",8.4257,8.5041,8.1904,8.1976,3330800.0],["2014-06-20",8.1976,8.2617,8.1619,8.2546,4280300.0],["2014-06-23",8.2475,8.3544,8.2118,8.2831,2806600.0],["2014-06-24",8.2617,8.4257,8.1762,8.3758,4539400.0],["2014-06-25",8.3615,8.3829,8.1976,8.3187,3804100.0],["2014-06-26",8.3116,8.3259,8.055,8.1904,4211300.0],["2014-06-27",8.1976,8.2902,8.1191,8.2332,18306800.0],["2014-06-30",8.2224,8.2945,8.0206,8.0855,5281300.0],["2014-07-01",8.1215,8.2728,8.1071,8.1575,4257800.0],["2014-07-02",8.1431,8.2008,8.0134,8.0422,3689500.0],["2014-07-03",8.0927,8.2008,8.0855,8.1431,2865200.0],["2014-07-07",8.1503,8.1719,8.0134,8.0206,3011800.0],["2014-07-08",8.0422,8.208,7.9197,8.0711,4280700.0],["2014-07-09",8.0639,8.1287,7.9774,8.0422,2650800.0],["2014-07-10",7.9053,7.9702,7.8405,7.8621,3058600.0],["2014-07-11",7.8549,7.8549,7.7324,7.7468,2271400.0],["2014-07-14",7.8116,7.8188,7.6531,7.6675,2654500.0],["2014-07-15",7.6819,7.6891,7.5522,7.5738,3839000.0],["2014-07-16",7.6243,7.6747,7.4801,7.5666,3571300.0],["2014-07-17",7.545,7.6315,7.5018,7.5738,3477600.0],["2014-07-18",7.581,7.7324,7.5378,7.7252,3036400.0],["2014-07-21",7.6891,7.7468,7.5162,7.5738,2815500.0],["2014-07-22",7.5882,7.6531,7.4513,7.5162,4069600.0],["2014-07-23",7.5522,7.5666,7.4297,7.5234,3258600.0],["2014-07-24",7.5234,7.718,7.5234,7.6315,5542900.0],["2014-07-25",7.5954,7.6747,7.4657,7.4874,2369200.0],["2014-07-28",7.4873,7.5162,7.336,7.4081,6123900.0],["2014-07-29",7.4153,7.6387,7.4081,7.5738,3744900.0],["2014-07-30",7.6387,7.8044,7.581,7.7828,3736600.0],["2014-07-31",7.7324,7.8188,7.581,7.6819,3490300.0],["2014-08-01",7.6819,7.7035,7.3504,7.4657,4745000.0],["2014-08-04",7.5018,7.5234,7.3504,7.509,3969800.0],["2014-08-05",7.4946,7.8549,7.4225,7.826,5112700.0],["2014-08-06",7.8044,8.0278,7.7684,7.9341,5804800.0],["2014-08-07",7.9918,8.1503,7.9125,7.9558,5161000.0],["2014-08-08",7.9846,8.2224,7.9846,8.1936,4162700.0],["2014-08-11",8.208,8.3017,8.1143,8.1575,2446700.0],["2014-08-12",8.1071,8.1575,7.9846,8.0566,3308300.0],["2014-08-13",8.0566,8.0783,7.8116,7.8981,3282900.0],["2014-08-14",7.9053,7.9053,7.6243,7.7756,5559000.0],["2014-08-15",7.8116,7.826,7.6603,7.7252,3880300.0],["2014-08-18",7.79,8.1071,7.7684,8.0278,7168200.0],["2014-08-19",8.0927,8.3809,8.0927,8.3521,10948800.0],["2014-08-20",9.0655,9.4258,8.7989,9.3538,31643000.0],["2014-08-21",9.4763,9.6781,9.4114,9.5988,12423700.0],["2014-08-22",9.5988,9.7501,9.4979,9.6997,5631600.0],["2014-08-25",9.7213,9.8726,9.5844,9.8438,5864900.0],["2014-08-26",9.851,10.1104,9.7717,10.0744,8834200.0],["2014-08-27",10.0816,10.2618,10.0672,10.2257,7114700.0],["2014-08-28",9.9807,10.1465,9.8582,10.1104,7598000.0],["2014-08-29",10.1032,10.1969,9.9807,10.1465,5285200.0],["2014-09-02",10.1825,10.269,10.06,10.1753,4498000.0],["2014-09-03",10.2041,10.3338,10.1032,10.1897,4375500.0],["2014-09-04",10.1897,10.4419,10.1753,10.3771,5773500.0],["2014-09-05",10.2762,10.3122,9.9519,10.1897,7242800.0],["2014-09-08",10.1393,10.2618,9.9375,10.0023,6962000.0],["2014-09-09",9.9591,10.0456,9.8726,9.9015,5395200.0],["2014-09-10",9.8798,9.9951,9.7429,9.8798,4209400.0],["2014-09-11",9.8654,10.024,9.8294,10.0096,3434400.0],["2014-09-12",10.0096,10.06,9.8366,9.8798,3549900.0],["2014-09-15",9.8654,9.9447,9.6925,9.7069,4523300.0],["2014-09-16",9.9231,10.3699,9.8294,10.1969,8195000.0],["2014-09-17",10.1393,10.233,9.9303,10.1032,4857600.0],["2014-09-18",10.1753,10.4347,10.1321,10.3987,4979200.0],["2014-09-19",10.6149,10.8022,10.3338,10.4131,9019300.0],["2014-09-22",10.3771,10.4203,10.1537,10.1825,4298800.0],["2014-09-23",10.233,10.7806,10.1969,10.5644,6303000.0],["2014-09-24",10.5356,10.6725,10.2906,10.6581,6364900.0],["2014-09-25",10.6077,10.6509,10.3483,10.3699,4109200.0],["2014-09-26",10.3843,10.6005,10.3843,10.5716,3730400.0],["2014-09-29",10.5099,10.9823,10.4953,10.7643,8166600.0],["2014-09-30",10.7352,10.7424,10.5535,10.5535,5430800.0],["2014-10-01",10.5462,10.5462,10.1755,10.2991,5388100.0],["2014-10-02",10.27,10.5317,10.161,10.4663,4708200.0],["2014-10-03",10.5535,10.7425,10.4372,10.5171,4189100.0],["2014-10-06",10.5535,10.5535,10.2482,10.2991,3262000.0],["2014-10-07",10.2046,10.4517,10.1101,10.2119,4752400.0],["2014-10-08",10.2264,10.6189,10.1828,10.5971,4521300.0],["2014-10-09",10.4808,10.6625,10.2773,10.3136,4889600.0],["2014-10-10",10.27,10.3718,10.052,10.1755,4010000.0],["2014-10-13",10.1392,10.4445,10.0883,10.1174,4253400.0],["2014-10-14",10.2264,10.5607,10.1901,10.4154,4496600.0],["2014-10-15",10.3136,10.4226,10.0229,10.2264,5383300.0],["2014-10-16",10.0447,10.4881,10.0011,10.35,4721000.0],["2014-10-17",10.4081,10.4081,9.7976,9.9648,6693800.0],["2014-10-20",9.9429,10.081,9.6449,9.8485,6713100.0],["2014-10-21",9.972,10.0738,9.7685,9.9066,4702200.0],["2014-10-22",9.9284,10.0738,9.783,9.7903,3320200.0],["2014-10-23",9.863,10.1101,9.8412,10.0302,4646600.0],["2014-10-24",9.6377,9.6595,9.158,9.3906,12803400.0],["2014-10-27",9.3324,9.4487,9.2089,9.3906,6648000.0],["2014-10-28",9.3542,9.5287,9.0998,9.4778,7365700.0],["2014-10-29",9.4632,9.5941,9.3033,9.3833,3449900.0],["2014-10-30",9.3251,9.3833,9.2161,9.347,4446200.0],["2014-10-31",9.5941,9.6159,9.3251,9.3542,7274800.0],["2014-11-03",9.3833,9.5359,9.2525,9.3688,4299100.0],["2014-11-04",9.3397,9.4124,9.1943,9.3688,4541300.0],["2014-11-05",9.4124,9.6449,9.2597,9.6086,8717000.0],["2014-11-06",9.6449,10.1174,9.6304,10.0447,6518100.0],["2014-11-07",9.5795,9.7249,9.3615,9.4051,11129000.0],["2014-11-10",9.1216,9.1725,8.8963,9.0635,9914500.0],["2014-11-11",9.0635,9.0998,8.9254,9.0926,4468900.0],["2014-11-12",9.9066,10.0665,9.5505,10.0302,16021700.0],["2014-11-13",9.9793,10.1174,9.8485,9.8703,5148300.0],["2014-11-14",9.8993,10.0084,9.7976,9.8121,4350500.0],["2014-11-17",9.7976,9.8993,9.6813,9.6958,4436100.0],["2014-11-18",9.6958,9.7903,9.5432,9.6377,3498400.0],["2014-11-19",9.6522,9.7394,9.5868,9.6304,3222200.0],["2014-11-20",9.6231,10.0084,9.5868,9.9866,3113800.0],["2014-11-21",10.1465,10.161,9.9211,9.9429,3186800.0],["2014-11-24",10.0229,10.1901,10.0229,10.1465,3742400.0],["2014-11-25",10.2119,10.35,10.0374,10.0447,3278600.0],["2014-11-26",10.0665,10.1247,9.9575,10.1174,2556400.0],["2014-11-28",10.1755,10.3427,10.1174,10.2482,2202200.0],["2014-12-01",10.161,10.1755,9.7903,9.972,5067700.0],["2014-12-02",9.9938,10.1828,9.9938,10.1247,4104000.0],["2014-12-03",10.1973,10.5244,10.1683,10.4372,6455900.0],["2014-12-04",10.3572,10.379,9.9139,10.0374,6616300.0],["2014-12-05",8.9036,9.1216,8.5547,8.6565,22644100.0],["2014-12-08",8.6492,8.9763,8.5692,8.9181,8462200.0],["2014-12-09",9.0053,9.1507,8.9254,9.0926,7735400.0],["2014-12-10",9.187,9.5577,9.158,9.4269,10740400.0],["2014-12-11",9.485,9.7467,9.3542,9.3833,5674200.0],["2014-12-12",9.2961,9.7031,9.2961,9.6013,7082900.0],["2014-12-15",9.6522,9.9066,9.6304,9.7976,5557100.0],["2014-12-16",9.7467,9.8194,9.5069,9.5141,6166600.0],["2014-12-17",9.5765,9.9214,9.4958,9.8994,4641300.0],["2014-12-18",10.0535,10.0902,9.7746,10.0315,3184200.0],["2014-12-19",9.9801,9.9801,9.6425,9.76,5843700.0],["2014-12-22",9.7746,9.9728,9.76,9.9141,4246900.0],["2014-12-23",9.9507,10.0828,9.9067,9.9141,3983300.0],["2014-12-24",9.9654,10.0975,9.9287,9.9287,1355800.0],["2014-12-26",9.9507,10.1856,9.9507,10.0021,2360600.0],["2014-12-29",9.9801,10.1856,9.9728,10.1562,2584800.0],["2014-12-30",10.1122,10.2516,10.0682,10.1929,1970200.0],["2014-12-31",10.2223,10.4864,10.1856,10.1856,3332500.0],["2015-01-02",10.2296,10.2736,9.9507,10.0828,2235200.0],["2015-01-05",10.0461,10.2369,9.9654,10.2003,3524500.0],["2015-01-06",10.1782,10.3103,10.0388,10.2369,5722000.0],["2015-01-07",10.4644,10.7947,10.4644,10.7359,7981200.0],["2015-01-08",10.7873,10.7873,10.1269,10.2296,9836200.0],["2015-01-09",10.369,10.4571,10.1342,10.1636,7406000.0],["2015-01-12",10.1782,10.4277,10.1342,10.3764,6357300.0],["2015-01-13",10.4571,10.6039,10.3837,10.4498,6990800.0],["2015-01-14",10.281,10.6626,10.2076,10.6479,6079800.0],["2015-01-15",10.6405,10.6552,10.0461,10.1195,7088400.0],["2015-01-16",10.0682,10.3544,9.9434,10.2957,4755200.0],["2015-01-20",10.3397,10.3617,10.0168,10.1489,6001700.0],["2015-01-21",10.1049,10.3397,10.0828,10.3323,3980900.0],["2015-01-22",10.4204,10.6846,10.325,10.5965,5045400.0],["2015-01-23",10.6332,10.6772,10.347,10.5598,4020900.0],["2015-01-26",10.5305,10.7139,10.4644,10.6772,2727000.0],["2015-01-27",10.5598,10.8167,10.4718,10.6993,3191800.0],["2015-01-28",10.7506,10.7947,10.4204,10.4644,3214000.0],["2015-01-29",10.5085,10.6039,10.3617,10.4864,4589700.0],["2015-01-30",10.3984,10.4791,10.2516,10.303,2763300.0],["2015-02-02",10.281,10.347,9.9728,10.2443,4086600.0],["2015-02-03",10.303,10.6332,10.2516,10.6185,3372000.0],["2015-02-04",10.5305,10.8167,10.4938,10.7433,2624400.0],["2015-02-05",10.6993,10.824,10.6039,10.6846,3813900.0],["2015-02-06",10.7286,10.846,10.6039,10.7506,2824000.0],["2015-02-09",10.6772,10.8313,10.5672,10.6406,2062200.0],["2015-02-10",10.802,11.0442,10.758,10.9854,4677200.0],["2015-02-11",10.9634,11.0001,10.7947,10.8093,2230000.0],["2015-02-12",10.8901,10.9561,10.6993,10.8607,2699600.0],["2015-02-13",10.868,10.9121,10.6552,10.7726,6179500.0],["2015-02-17",10.7653,10.7653,10.5231,10.6552,4532700.0],["2015-02-18",10.5598,10.7506,10.5011,10.6552,2493500.0],["2015-02-19",10.6552,10.7213,10.5085,10.6112,3528400.0],["2015-02-20",10.6405,10.8974,10.6259,10.8313,5977600.0],["2015-02-23",10.8534,10.8534,10.6699,10.7359,2640600.0],["2015-02-24",10.9855,11.1249,10.8607,10.9928,4825800.0],["2015-02-25",10.9414,10.9928,10.7726,10.868,1826400.0],["2015-02-26",10.8387,10.868,10.7213,10.7359,1870100.0],["2015-02-27",10.758,11.0075,10.7066,10.9854,2371300.0],["2015-03-02",10.9708,11.0515,10.8387,10.9561,2996100.0],["2015-03-03",10.8167,10.9414,10.7653,10.8754,7145900.0],["2015-03-04",11.8734,12.0055,11.4771,11.7119,20198500.0],["2015-03-05",11.9835,12.1449,11.8147,11.9908,12414800.0],["2015-03-06",11.9541,12.2917,11.8734,12.2403,5866300.0],["2015-03-09",12.2256,12.2697,12.0422,12.2256,3597700.0],["2015-03-10",12.1155,12.3871,12.0935,12.3577,4022900.0],["2015-03-11",12.3944,12.6072,12.321,12.6072,6311200.0],["2015-03-12",12.6586,12.7393,12.4164,12.6733,6228200.0],["2015-03-13",12.6292,12.754,12.5192,12.71,5053900.0],["2015-03-16",12.7246,12.7687,12.6366,12.6586,3412400.0],["2015-03-17",12.6586,12.6586,12.3724,12.5338,4070600.0],["2015-03-18",12.5045,12.5412,12.343,12.5045,3469500.0],["2015-03-19",12.5118,12.5779,12.4384,12.5118,2891700.0],["2015-03-20",12.5485,12.5558,12.3797,12.5265,5631100.0],["2015-03-23",12.5558,12.6146,12.3871,12.4531,3747400.0],["2015-03-24",12.4898,12.5632,12.4531,12.4751,5808000.0],["2015-03-25",12.4751,12.6512,12.211,12.2917,5457200.0],["2015-03-26",12.2917,12.4898,12.1963,12.4164,3095900.0],["2015-03-27",11.9101,12.299,11.8514,12.2476,6237800.0],["2015-03-30",12.2917,12.6292,12.2843,12.5779,3878100.0],["2015-03-31",12.5558,12.776,12.4751,12.5338,3835200.0],["2015-04-01",12.5045,12.5925,12.3651,12.4164,3278500.0],["2015-04-02",12.4604,12.5632,12.4091,12.4898,2272500.0],["2015-04-06",12.4491,12.8336,12.4491,12.7596,3642700.0],["2015-04-07",12.7744,12.8853,12.634,12.634,3144700.0],["2015-04-08",12.6783,12.8927,12.6709,12.7892,2873600.0],["2015-04-09",12.7818,12.9371,12.7153,12.9001,3429500.0],["2015-04-10",12.8927,13.1588,12.6931,13.0479,6607900.0],["2015-04-13",12.974,13.3954,12.9666,13.2328,7781400.0],["2015-04-14",13.2328,13.2402,12.9518,12.9592,4070100.0],["2015-04-15",13.0701,13.1367,12.9371,12.9962,3079200.0],["2015-04-16",12.9962,13.0627,12.8483,12.8557,3080400.0],["2015-04-17",12.8114,12.8262,12.4861,12.5379,3732800.0],["2015-04-20",12.634,12.634,12.4196,12.5083,3015100.0],["2015-04-21",12.5822,12.6857,12.4787,12.5157,3408800.0],["2015-04-22",12.5231,12.5822,12.3383,12.5157,3120100.0],["2015-04-23",12.4935,12.7892,12.4787,12.6414,3494000.0],["2015-04-24",12.7005,12.8336,12.6192,12.6783,2250600.0],["2015-04-27",12.7375,12.7596,12.353,12.3752,3328300.0],["2015-04-28",12.3383,12.4787,12.2422,12.2717,3595900.0],["2015-04-29",12.2274,12.3235,11.806,11.806,6183900.0],["2015-04-30",11.7542,11.9243,11.6803,11.7616,6216100.0],["2015-05-01",11.7912,11.9982,11.7764,11.7912,6309200.0],["2015-05-04",11.8873,12.353,11.8577,12.2052,5310900.0],["2015-05-05",12.1904,12.2126,12.0278,12.1534,3815200.0],["2015-05-06",12.2052,12.3678,12.0573,12.3235,4257400.0],["2015-05-07",12.3383,12.4713,12.146,12.3678,3943200.0],["2015-05-08",12.4639,12.5305,12.1904,12.2274,4599200.0],["2015-05-11",12.2495,12.353,12.1239,12.1608,4571400.0],["2015-05-12",12.0795,12.1091,11.8799,11.9908,3351700.0],["2015-05-13",12.1756,12.3013,11.9317,12.2274,6263600.0],["2015-05-14",12.2717,12.2717,11.7542,11.7616,6824100.0],["2015-05-15",11.7986,11.9169,11.7838,11.8356,5450600.0],["2015-05-18",11.9021,11.9612,11.7321,11.8282,5332000.0],["2015-05-19",11.843,11.9686,11.4364,11.636,12345900.0],["2015-05-20",12.4491,12.6118,11.9021,12.2791,17566200.0],["2015-05-21",12.3087,12.4787,12.146,12.1756,7431900.0],["2015-05-22",12.2421,12.2939,12.1313,12.1756,3777700.0],["2015-05-26",12.1756,12.1904,11.8725,11.9686,7062100.0],["2015-05-27",12.013,12.1534,11.8503,11.9391,5987700.0],["2015-05-28",11.976,12.0204,11.769,11.9169,5956800.0],["2015-05-29",11.9686,12.1313,11.8873,12.1017,6262700.0],["2015-06-01",12.1239,12.1682,11.9095,11.9982,4103900.0],["2015-06-02",11.9982,12.146,11.9538,12.0056,3899000.0],["2015-06-03",12.0056,12.183,11.9686,12.1756,3458400.0],["2015-06-04",12.1756,12.5526,12.1239,12.5009,6665000.0],["2015-06-05",12.5452,12.56,12.2274,12.2495,4865700.0],["2015-06-08",12.3013,12.4196,12.2495,12.2791,3100300.0],["2015-06-09",12.2865,12.3826,12.0943,12.1608,3224500.0],["2015-06-10",12.183,12.5526,12.1534,12.4935,6540000.0],["2015-06-11",12.6487,12.9371,12.56,12.6192,7387500.0],["2015-06-12",12.597,12.6857,12.4196,12.6783,3763800.0],["2015-06-15",12.6044,12.6192,12.4196,12.5083,3658200.0],["2015-06-16",12.5231,12.767,12.4861,12.7153,5679900.0],["2015-06-17",12.7301,12.974,12.7301,12.7596,5764100.0],["2015-06-18",12.7522,12.8853,12.7153,12.8557,3267400.0],["2015-06-19",12.9001,12.974,12.7818,12.9444,4189900.0],["2015-06-22",13.0627,13.0701,12.8483,12.9592,3909300.0],["2015-06-23",12.974,13.181,12.974,13.1367,3790000.0],["2015-06-24",13.1367,13.218,12.974,12.9962,3592800.0],["2015-06-25",13.011,13.0701,12.9149,12.9518,2968000.0],["2015-06-26",13.0258,13.1367,12.8631,12.9001,7825000.0],["2015-06-29",12.8336,13.0405,12.767,12.7966,4357800.0],["2015-06-30",12.8483,12.8483,12.5674,12.7301,5616900.0],["2015-07-01",12.838,12.9497,12.704,12.9423,4110300.0],["2015-07-02",12.9572,13.0465,12.7189,12.7487,3008200.0],["2015-07-06",12.6593,12.9572,12.6221,12.8753,2840700.0],["2015-07-07",12.9051,13.3072,12.6444,13.2327,6819800.0],["2015-07-08",13.1731,13.1955,12.9497,13.1359,3540200.0],["2015-07-09",13.2253,13.3146,12.9944,13.2029,4391600.0],["2015-07-10",13.2848,13.337,13.0987,13.3072,2319200.0],["2015-07-13",13.3519,13.6199,13.2551,13.6125,4867600.0],["2015-07-14",13.5604,13.605,13.3295,13.5604,4100200.0],["2015-07-15",13.5753,13.6274,13.4636,13.4785,3082800.0],["2015-07-16",13.5157,13.7093,13.4189,13.6348,2552600.0],["2015-07-17",13.5902,13.5902,13.3816,13.4263,1519300.0],["2015-07-20",13.4114,13.5082,13.2923,13.4114,2986400.0],["2015-07-21",13.3965,13.4859,13.2699,13.4338,3182900.0],["2015-07-22",13.3668,13.5082,13.2774,13.4785,2293100.0],["2015-07-23",13.5231,13.5231,13.1508,13.2178,3206100.0],["2015-07-24",13.2178,13.3668,13.0093,13.054,2835800.0],["2015-07-27",12.9721,13.2923,12.9274,13.2402,3186300.0],["2015-07-28",13.2402,13.2551,12.9944,13.0912,3231600.0],["2015-07-29",13.054,13.1806,12.9348,12.9721,4651300.0],["2015-07-30",12.9572,13.0093,12.8231,12.9274,3427000.0],["2015-07-31",12.9423,13.2997,12.8827,13.2178,3673400.0],["2015-08-03",13.2327,13.255,13.1061,13.2178,3024700.0],["2015-08-04",13.2402,13.5678,13.2104,13.404,3026400.0],["2015-08-05",13.4189,13.6423,13.2029,13.2327,3507200.0],["2015-08-06",13.2327,13.2848,12.771,12.9125,4115100.0],["2015-08-07",12.8678,13.2178,12.8678,13.1657,3633400.0],["2015-08-10",13.2104,13.3668,13.0763,13.2029,2447700.0],["2015-08-11",13.1657,13.3519,13.0614,13.3072,3607200.0],["2015-08-12",13.188,13.2402,12.8008,13.1285,4059500.0],["2015-08-13",13.1582,13.471,13.0987,13.3072,3451300.0],["2015-08-14",13.3816,13.4859,13.3072,13.3891,2855700.0],["2015-08-17",13.3891,13.687,13.3072,13.6646,4937600.0],["2015-08-18",13.7093,13.7689,13.4561,13.605,8336500.0],["2015-08-19",13.0689,13.1806,12.1753,12.5849,29474200.0],["2015-08-20",12.3763,12.5253,12.0785,12.2274,11078100.0],["2015-08-21",12.0561,12.1455,11.7806,11.7806,7795600.0],["2015-08-24",11.17,11.87,10.5519,11.654,10361500.0],["2015-08-25",12.2944,12.3168,11.803,11.8923,6331100.0],["2015-08-26",12.1232,12.4806,11.9221,12.4583,7694400.0],["2015-08-27",12.7338,12.771,12.2498,12.4508,10523000.0],["2015-08-28",12.3615,12.5402,12.3168,12.4732,5390100.0],["2015-08-31",12.488,12.7934,12.3987,12.6742,6558000.0],["2015-09-01",12.4136,12.7487,12.3317,12.637,5527800.0],["2015-09-02",12.7636,12.7636,12.5178,12.7338,3257900.0],["2015-09-03",12.7934,12.7934,12.5849,12.6146,4132600.0],["2015-09-04",12.421,12.6668,12.3317,12.6146,3543900.0],["2015-09-08",12.7561,12.7561,12.5104,12.6444,3649700.0],["2015-09-09",12.6593,12.6891,12.3093,12.3242,4011900.0],["2015-09-10",12.2349,12.4359,12.0338,12.0859,4855900.0],["2015-09-11",12.004,12.0412,11.5796,11.9221,7530600.0],["2015-09-14",11.9742,12.1381,11.5944,11.6615,7007700.0],["2015-09-15",11.654,11.7136,11.2817,11.3562,11202200.0],["2015-09-16",11.3189,11.7285,11.1253,11.6987,12489500.0],["2015-09-17",12.1083,12.2721,12.004,12.1083,10512800.0],["2015-09-18",12.004,12.1678,11.8476,12.0338,5808400.0],["2015-09-21",12.0487,12.4732,12.0487,12.2944,8675200.0],["2015-09-22",12.1529,12.2572,11.9966,12.1232,5204500.0],["2015-09-23",12.1008,12.2125,11.9519,12.1083,3185600.0],["2015-09-24",12.004,12.2423,11.9891,12.1529,4212400.0],["2015-09-25",12.2051,12.2125,11.8849,11.9072,3723700.0],["2015-09-28",11.8551,11.8774,11.2221,11.3264,6049400.0],["2015-09-29",11.3562,11.6019,11.3338,11.5572,4451600.0],["2015-09-30",11.6093,11.721,11.5051,11.6391,4329800.0],["2015-10-01",11.6019,11.7434,11.453,11.5572,4869100.0],["2015-10-02",11.4157,11.6987,11.3338,11.6987,3870400.0],["2015-10-05",11.7325,12.0327,11.7325,11.8676,4333000.0],["2015-10-06",11.8751,12.0252,11.5899,11.5974,3688400.0],["2015-10-07",11.5748,11.71,11.3947,11.5448,9286900.0],["2015-10-08",11.6349,12.1528,11.6049,12.0477,7478400.0],["2015-10-09",11.9652,12.1603,11.8601,12.1528,3626500.0],["2015-10-12",12.1528,12.2504,11.9727,12.0477,2901700.0],["2015-10-13",12.0102,12.1228,11.8075,11.8526,2084700.0],["2015-10-14",11.8376,11.9877,11.6874,11.7325,2895000.0],["2015-10-15",11.755,11.9352,11.5824,11.9276,2939200.0],["2015-10-16",11.9276,12.0778,11.8226,11.9427,2760100.0],["2015-10-19",11.9201,12.0853,11.6949,11.8451,4022000.0],["2015-10-20",11.8601,12.1003,11.7475,11.9952,3577000.0],["2015-10-21",11.9802,12.0477,11.4923,11.5223,4745300.0],["2015-10-22",11.5974,11.725,11.3722,11.5824,4221900.0],["2015-10-23",11.6724,11.71,10.9593,11.207,6236300.0],["2015-10-26",11.1845,11.3196,11.0044,11.2821,4883600.0],["2015-10-27",11.2596,11.3046,10.9143,11.0194,4595800.0],["2015-10-28",11.1094,11.6874,11.0569,11.6049,5183000.0],["2015-10-29",11.6049,11.6274,11.2446,11.3722,2782700.0],["2015-10-30",11.3497,11.5673,11.2371,11.4698,4455000.0],["2015-11-02",11.4397,11.4998,10.8993,11.4547,6427300.0],["2015-11-03",12.5056,12.6182,12.1453,12.3555,13479200.0],["2015-11-04",12.3855,12.5207,12.1378,12.4906,5006500.0],["2015-11-05",12.5582,12.5582,12.1754,12.4681,3462300.0],["2015-11-06",12.4456,12.4906,12.2129,12.2955,3388500.0],["2015-11-09",12.2654,12.2955,11.8075,12.0327,5075800.0],["2015-11-10",11.9727,12.2729,11.7775,12.2504,4129800.0],["2015-11-11",12.2279,12.303,11.74,11.8,5542000.0],["2015-11-12",11.7625,11.9276,11.5899,11.71,4516000.0],["2015-11-13",11.4698,11.5974,10.9368,11.0269,7693400.0],["2015-11-16",10.9443,11.1395,10.6065,10.9893,5279100.0],["2015-11-17",10.8918,11.162,10.6591,10.8843,5590000.0],["2015-11-18",10.9443,11.3797,10.8918,11.3722,4923100.0],["2015-11-19",11.3196,11.5748,11.2296,11.5223,6608200.0],["2015-11-20",11.6949,12.0027,11.6499,11.8226,5693600.0],["2015-11-23",11.7625,12.0853,11.7625,12.0252,3898500.0],["2015-11-24",11.9352,12.4081,11.9201,12.2579,4414500.0],["2015-11-25",12.2804,12.4606,12.1603,12.363,2975500.0],["2015-11-27",12.333,12.4831,12.0853,12.3105,2806700.0],["2015-11-30",12.1228,12.1603,11.5899,11.6874,8446100.0],["2015-12-01",11.6424,11.8826,11.6424,11.8376,7346700.0],["2015-12-02",11.9276,12.0102,11.7325,11.8676,5441300.0],["2015-12-03",12.1003,12.1603,11.2821,11.4998,15495000.0],["2015-12-04",11.5223,11.8976,11.4923,11.8601,7786600.0],["2015-12-07",11.8751,12.1003,11.5974,12.0703,4759400.0],["2015-12-08",12.0553,12.1678,11.8901,12.0628,3348100.0],["2015-12-09",12.1453,12.4531,12.0252,12.303,8431400.0],["2015-12-10",12.303,12.4531,11.9201,11.9727,6811900.0],["2015-12-11",11.8075,11.8976,11.6649,11.725,3612000.0],["2015-12-14",11.77,11.8976,11.5974,11.7475,4764500.0],["2015-12-15",11.9352,11.9427,11.6799,11.7775,3451100.0],["2015-12-16",11.9099,11.978,11.5997,11.7737,4504700.0],["2015-12-17",11.8418,11.8494,11.4786,11.524,2646700.0],["2015-12-18",11.4559,11.7586,11.4257,11.4862,4517400.0],["2015-12-21",11.5543,11.5997,11.2743,11.4332,4515800.0],["2015-12-22",11.4711,11.804,11.4635,11.7662,2859800.0],["2015-12-23",11.8191,11.8721,11.4786,11.8116,3692900.0],["2015-12-24",11.7813,11.804,11.5619,11.7056,1345300.0],["2015-12-28",11.6527,11.8343,11.5694,11.7132,2944700.0],["2015-12-29",11.804,11.9856,11.7737,11.9024,3104800.0],["2015-12-30",11.9402,11.9553,11.7208,11.8267,1973400.0],["2015-12-31",11.7586,11.8872,11.6527,11.7283,2874800.0],["2016-01-04",11.577,11.9856,11.4484,11.9175,6204500.0],["2016-01-05",11.9175,12.3034,11.9024,12.1748,6629200.0],["2016-01-06",11.978,12.4169,11.8343,11.9402,5677400.0],["2016-01-07",11.7435,12.2656,11.6224,12.0159,7444900.0],["2016-01-08",10.5706,10.7371,9.9502,10.0183,26254600.0],["2016-01-11",9.988,10.2755,9.9426,10.2074,14301300.0],["2016-01-12",10.5631,10.8884,10.3512,10.6387,12166200.0],["2016-01-13",10.6387,10.9565,10.5404,10.5933,8190500.0],["2016-01-14",10.5782,11.2592,10.4723,11.0246,9602900.0],["2016-01-15",10.722,10.9565,10.442,10.8279,8938700.0],["2016-01-19",10.9868,11.1457,10.7371,10.9641,5873800.0],["2016-01-20",10.7522,11.297,10.6841,11.1684,8915700.0],["2016-01-21",11.1684,11.3878,10.9717,11.07,9631700.0],["2016-01-22",11.2138,11.3803,11.1154,11.3273,8494400.0],["2016-01-25",11.1154,11.176,10.6009,10.6236,6259700.0],["2016-01-26",10.6463,11.176,10.6463,10.9717,5460500.0],["2016-01-27",10.9792,11.0246,10.7447,10.843,4134900.0],["2016-01-28",10.949,11.0549,10.7371,10.8657,6553600.0],["2016-01-29",10.9414,11.1381,10.8582,11.0776,5010500.0],["2016-02-01",10.9717,11.07,10.843,10.9868,4453600.0],["2016-02-02",10.9565,11.0927,10.8657,10.9338,3696100.0],["2016-02-03",11.07,11.07,10.6312,10.7447,5007500.0],["2016-02-04",10.5025,10.6841,10.4496,10.5933,6321900.0],["2016-02-05",10.4798,10.5252,9.8215,9.9275,9068800.0],["2016-02-08",9.7988,10.2453,9.6702,10.1999,8234600.0],["2016-02-09",10.0561,10.3436,9.9577,10.0939,4238800.0],["2016-02-10",10.2226,10.2528,9.9729,9.9956,3442600.0],["2016-02-11",9.8367,10.162,9.8367,10.0637,4903400.0],["2016-02-12",10.0637,10.389,10.0107,10.3285,3596800.0],["2016-02-16",10.4193,10.7295,10.2074,10.6463,3462500.0],["2016-02-17",10.6993,10.8657,10.6236,10.7825,3898300.0],["2016-02-18",10.7447,10.9263,10.669,10.8506,3716700.0],["2016-02-19",10.7901,10.7901,10.4798,10.7144,3035700.0],["2016-02-22",10.7976,11.123,10.7749,11.0246,3137100.0],["2016-02-23",11.0927,11.3424,11.0095,11.1154,3846100.0],["2016-02-24",11.0322,11.176,10.8733,11.1306,3714700.0],["2016-02-25",11.0852,11.3046,11.0095,11.2895,5595100.0],["2016-02-26",11.3197,11.5694,11.2516,11.4635,5385200.0],["2016-02-29",11.5089,11.7435,11.3424,11.5467,7835700.0],["2016-03-01",11.5316,11.6527,11.3727,11.6451,7528400.0],["2016-03-02",11.7132,11.7662,11.3576,11.6829,7241400.0],["2016-03-03",11.5165,11.5165,10.8809,11.35,11262700.0],["2016-03-04",11.4181,11.9326,11.4105,11.6375,7922300.0],["2016-03-07",11.5997,11.9705,11.5392,11.9099,7389700.0],["2016-03-08",11.978,12.3034,11.8343,12.0386,6104500.0],["2016-03-09",12.1748,12.258,12.0386,12.1748,4367500.0],["2016-03-10",12.1823,12.432,12.1445,12.3564,5989500.0],["2016-03-11",12.4774,12.5758,12.3639,12.5531,4370900.0],["2016-03-14",12.6061,12.6061,12.3185,12.5304,5108100.0],["2016-03-15",12.5228,12.5607,12.1067,12.2807,5064200.0],["2016-03-16",12.3034,12.3488,12.1218,12.2958,3619400.0],["2016-03-17",12.2958,12.5758,12.2277,12.5531,2891700.0],["2016-03-18",12.5909,12.8633,12.5077,12.7877,7159700.0],["2016-03-21",12.7877,12.9617,12.4396,12.5304,5079900.0],["2016-03-22",12.485,12.8255,12.4472,12.485,3291900.0],["2016-03-23",12.4472,12.5077,12.2504,12.3791,2581900.0],["2016-03-24",12.3564,12.5531,12.205,12.3488,2435600.0],["2016-03-28",12.4169,12.4623,12.2958,12.3412,2931800.0],["2016-03-29",12.4623,12.6061,12.4169,12.5531,3067500.0],["2016-03-30",12.6666,12.7498,12.4472,12.5153,3118800.0],["2016-03-31",12.5607,12.7574,12.4472,12.6136,6069100.0],["2016-04-01",12.5758,12.6817,12.4245,12.5682,3634600.0],["2016-04-04",12.5758,12.6742,12.3639,12.4018,4918600.0],["2016-04-05",12.3488,12.4774,12.1294,12.1445,4835500.0],["2016-04-06",12.1636,12.3313,11.9958,12.2703,4040900.0],["2016-04-07",12.0797,12.1788,11.6831,11.6984,7634900.0],["2016-04-08",11.6221,11.6908,11.3247,11.5687,7493300.0],["2016-04-11",11.6069,11.6297,11.4696,11.4696,5304700.0],["2016-04-12",11.462,11.7594,11.2942,11.5535,4374000.0],["2016-04-13",11.6831,12.0187,11.6831,11.9805,5126600.0],["2016-04-14",11.9805,12.2475,11.8967,12.1788,8059000.0],["2016-04-15",12.1559,12.217,12.0492,12.1102,4178900.0],["2016-04-18",12.0416,12.3161,12.0263,12.217,3596800.0],["2016-04-19",12.3008,12.3771,12.1254,12.1407,2831000.0],["2016-04-20",12.1483,12.2398,12.0949,12.1636,2224400.0],["2016-04-21",12.2017,12.2017,11.9424,12.0263,3333600.0],["2016-04-22",12.0034,12.1483,12.0034,12.1254,2167700.0],["2016-04-25",12.0721,12.1178,11.6221,11.6908,7362700.0],["2016-04-26",11.6374,11.767,11.4391,11.6069,5560100.0],["2016-04-27",11.3933,11.3933,11.012,11.2637,7840400.0],["2016-04-28",11.1951,11.3171,11.1112,11.134,3363400.0],["2016-04-29",11.0807,11.0807,10.8595,10.9129,9783900.0],["2016-05-02",10.8595,11.2256,10.768,11.1493,9302800.0],["2016-05-03",11.0273,11.0883,10.8824,11.0578,4928300.0],["2016-05-04",10.9663,11.2027,10.89,11.1493,5286100.0],["2016-05-05",11.0044,11.0197,10.7299,10.9434,6158300.0],["2016-05-06",10.89,11.0959,10.7527,11.0654,6125200.0],["2016-05-09",11.0654,11.3094,11.0273,11.1798,4616800.0],["2016-05-10",11.0273,11.0654,10.8443,10.9663,4339000.0],["2016-05-11",10.7985,10.7985,10.5316,10.5773,7673800.0],["2016-05-12",10.6002,10.6994,10.5392,10.6231,3791500.0],["2016-05-13",10.5163,10.7909,10.3409,10.5697,4777100.0],["2016-05-16",10.585,10.8138,10.5545,10.7909,6554800.0],["2016-05-17",10.8061,10.8824,10.5316,10.5697,8641200.0],["2016-05-18",10.4325,10.463,10.1579,10.2113,8598300.0],["2016-05-19",11.8585,12.1712,11.6908,12.0797,20487900.0],["2016-05-20",12.0644,12.2246,11.8433,12.2017,8212800.0],["2016-05-23",12.217,12.2398,11.9805,11.9882,6030700.0],["2016-05-24",12.0644,12.1178,11.7899,11.8661,5918400.0],["2016-05-25",11.828,11.828,11.5077,11.7136,6554800.0],["2016-05-26",11.7594,11.889,11.6984,11.7594,4827600.0],["2016-05-27",11.7213,11.9424,11.6679,11.9348,3521600.0],["2016-05-31",11.95,12.0415,11.8738,11.9272,3585800.0],["2016-06-01",11.9272,12.0797,11.8433,11.9272,3015400.0],["2016-06-02",11.95,12.1483,11.9043,12.1178,3015500.0],["2016-06-03",12.1254,12.2627,12.0187,12.217,3867400.0],["2016-06-06",12.2627,12.278,11.8509,12.0034,5733900.0],["2016-06-07",12.0873,12.3771,12.0568,12.2093,5514700.0],["2016-06-08",12.2322,12.3237,12.1483,12.3008,3580600.0],["2016-06-09",12.278,12.278,12.1026,12.1712,2739300.0],["2016-06-10",11.7441,11.9043,11.6526,11.828,5148500.0],["2016-06-13",11.8128,11.8356,11.6297,11.6526,3881100.0],["2016-06-14",11.6526,11.6602,11.3781,11.4467,5294800.0],["2016-06-15",11.5077,11.828,11.5001,11.523,4458200.0],["2016-06-16",11.5459,11.5535,11.3247,11.3933,3161600.0],["2016-06-17",11.4238,11.6679,11.3628,11.4925,4339300.0],["2016-06-20",11.584,11.6526,11.401,11.4162,2499000.0],["2016-06-21",11.4315,11.4925,11.3476,11.3552,3461800.0],["2016-06-22",11.4238,11.4925,11.3323,11.3705,2645000.0],["2016-06-23",11.4925,11.7213,11.4238,11.7136,5963000.0],["2016-06-24",11.34,11.7518,11.34,11.6984,7669600.0],["2016-06-27",11.6145,11.7594,11.4162,11.7518,8716400.0],["2016-06-28",11.8204,12.1941,11.7823,11.9195,6497200.0],["2016-06-29",12.0568,12.1788,11.9272,11.9577,7085900.0],["2016-06-30",11.9882,12.1559,11.9195,12.1483,3652700.0],["2016-07-01",12.1983,12.5442,12.1214,12.3981,4251200.0],["2016-07-05",12.3289,12.4289,12.2137,12.2598,4263300.0],["2016-07-06",12.2213,12.2598,12.0446,12.2598,3853700.0],["2016-07-07",12.2136,12.2675,12.0138,12.1291,4872500.0],["2016-07-08",12.2905,12.4212,12.2828,12.4058,4436500.0],["2016-07-11",12.4212,12.8132,12.3751,12.7978,5352700.0],["2016-07-12",12.8286,12.9439,12.7517,12.8516,3523900.0],["2016-07-13",12.867,13.0515,12.867,12.9362,2910300.0],["2016-07-14",12.9977,13.0668,12.8824,12.8824,1893500.0],["2016-07-15",12.9746,13.1821,12.9515,13.0668,4688000.0],["2016-07-18",13.0899,13.2974,13.0745,13.1821,2046100.0],["2016-07-19",13.1898,13.2436,12.9977,13.0361,2551300.0],["2016-07-20",13.113,13.2667,13.0284,13.2436,3067000.0],["2016-07-21",13.2206,13.3359,13.1821,13.1975,2521200.0],["2016-07-22",13.1744,13.2052,13.0361,13.1975,1630900.0],["2016-07-25",13.2667,13.4973,13.2436,13.3897,3680000.0],["2016-07-26",13.4512,13.6971,13.3743,13.6664,4157200.0],["2016-07-27",13.7125,13.8278,13.6049,13.6587,4479500.0],["2016-07-28",13.6741,13.7586,13.2897,13.5203,3561100.0],["2016-07-29",13.5126,13.8124,13.5126,13.774,3232700.0],["2016-08-01",13.7817,13.8355,13.6664,13.7817,2763100.0],["2016-08-02",14.0123,14.0507,13.6279,13.7894,7311800.0],["2016-08-03",13.5434,13.897,13.1898,13.8508,4082000.0],["2016-08-04",13.8508,14.043,13.8355,14.0199,2829400.0],["2016-08-05",14.0968,14.2736,14.043,14.1429,4006500.0],["2016-08-08",14.1506,14.2967,14.043,14.1429,4314800.0],["2016-08-09",14.0353,14.043,13.5588,13.7356,5833700.0],["2016-08-10",13.6817,14.0046,13.6817,13.8201,4186400.0],["2016-08-11",14.4504,14.6963,14.2659,14.4504,5007900.0],["2016-08-12",14.3428,14.5734,14.2736,14.5503,4757500.0],["2016-08-15",15.0269,15.0269,14.6118,14.8885,7197900.0],["2016-08-16",14.7732,14.7732,14.4427,14.5734,10201200.0],["2016-08-17",13.8278,14.2198,13.4896,14.0891,17134500.0],["2016-08-18",14.1583,14.435,14.1583,14.3889,9268900.0],["2016-08-19",14.3735,14.6963,14.3735,14.6272,7776600.0],["2016-08-22",14.6349,14.6349,14.166,14.2429,5872400.0],["2016-08-23",14.3735,14.4734,14.2659,14.2813,6225100.0],["2016-08-24",14.2198,14.6041,14.1352,14.4811,7202100.0],["2016-08-25",14.4504,14.5887,14.2582,14.2736,5390200.0],["2016-08-26",14.2813,14.4504,14.1814,14.3428,3632700.0],["2016-08-29",14.3428,14.4965,14.2582,14.4043,3351000.0],["2016-08-30",14.1352,14.3197,14.0353,14.2736,3500400.0],["2016-08-31",14.312,14.412,14.166,14.2505,3113200.0],["2016-09-01",14.2121,14.2198,13.8508,13.9738,4427200.0],["2016-09-02",13.9892,14.166,13.8816,14.1429,3408100.0],["2016-09-06",14.1429,14.1967,13.9738,14.1429,3964000.0],["2016-09-07",14.1506,14.189,13.9815,14.189,2861700.0],["2016-09-08",14.0891,14.189,13.9892,14.1045,3925200.0],["2016-09-09",14.0584,14.2275,13.9354,13.9969,4244300.0],["2016-09-12",13.9277,14.3428,13.9277,14.3043,4334200.0],["2016-09-13",14.166,14.3889,14.0661,14.1352,2941800.0],["2016-09-14",14.2352,14.312,14.0814,14.1737,2663200.0],["2016-09-15",14.1814,14.5503,14.1506,14.435,4358700.0],["2016-09-16",14.4273,14.6195,14.312,14.3197,4685100.0],["2016-09-19",14.3966,14.5349,14.3351,14.3812,1857800.0],["2016-09-20",14.412,14.4196,14.0123,14.0199,2282200.0],["2016-09-21",14.0276,14.1506,13.9123,14.1429,3072100.0],["2016-09-22",14.2198,14.2813,14.0507,14.0738,3786000.0],["2016-09-23",14.0891,14.2429,14.0353,14.0738,2996800.0],["2016-09-26",13.9969,14.0737,13.7202,13.7279,2254600.0],["2016-09-27",13.797,13.92,13.7586,13.92,2781400.0],["2016-09-28",13.9354,13.9815,13.5511,13.6894,2962100.0],["2016-09-29",13.6971,13.9123,13.6126,13.6203,2713400.0],["2016-09-30",13.7355,13.8662,13.5357,13.7279,5396100.0],["2016-10-03",13.7586,13.8201,13.1744,13.1821,5844900.0],["2016-10-04",13.2129,13.2436,12.99,13.0438,6815100.0],["2016-10-05",13.1096,13.3574,13.1096,13.2722,6505900.0],["2016-10-06",13.2025,13.4271,13.0941,13.3961,4549400.0],["2016-10-07",13.8452,13.8452,13.4968,13.5277,5214600.0],["2016-10-10",13.9536,13.9769,13.8142,13.8762,5700400.0],["2016-10-11",13.76,13.7833,13.6284,13.7523,3479500.0],["2016-10-12",13.791,13.9769,13.7291,13.8065,2980300.0],["2016-10-13",13.7368,13.7523,13.3574,13.3961,3613400.0],["2016-10-14",13.4271,13.4735,13.2257,13.3109,3066300.0],["2016-10-17",13.1948,13.3806,13.1715,13.1793,3889100.0],["2016-10-18",13.3187,13.3961,13.1406,13.2722,6734600.0],["2016-10-19",13.3419,13.5665,13.249,13.5355,4654600.0],["2016-10-20",13.5355,13.5665,13.3806,13.551,3713600.0],["2016-10-21",13.4116,13.7136,13.4116,13.6749,2624400.0],["2016-10-24",13.822,13.822,12.9934,13.0089,7933300.0],["2016-10-25",12.7844,13.0709,12.7534,13.0631,5842500.0],["2016-10-26",13.0322,13.2954,12.8928,13.218,6118300.0],["2016-10-27",13.2025,13.28,13.0167,13.1096,4448500.0],["2016-10-28",13.0012,13.2412,12.947,13.0786,4663200.0],["2016-10-31",13.0631,13.218,12.9934,13.1948,3619300.0],["2016-11-01",13.1096,13.1483,12.8696,12.9702,4018800.0],["2016-11-02",12.885,13.0399,12.7844,12.9083,4856400.0],["2016-11-03",13.0012,13.1251,12.676,12.6837,8412700.0],["2016-11-04",12.7302,12.8773,12.5598,12.5908,6165800.0],["2016-11-07",12.6063,12.8154,12.5366,12.6992,6585900.0],["2016-11-08",12.6915,12.8308,12.4592,12.7689,3382200.0],["2016-11-09",12.5211,13.1561,12.2423,13.1096,4895200.0],["2016-11-10",13.2645,13.7988,13.2645,13.7213,6485000.0],["2016-11-11",13.6826,14.2014,13.5587,14.1627,6117900.0],["2016-11-14",14.1627,14.5576,14.1395,14.2169,6597500.0],["2016-11-15",13.9459,14.1317,13.5974,14.0465,5914500.0],["2016-11-16",14.0543,14.3176,13.853,13.9227,3114800.0],["2016-11-17",13.9072,14.2401,13.791,14.2014,3276600.0],["2016-11-18",13.9072,14.1008,13.5819,14.0001,6550100.0],["2016-11-21",13.9769,14.1627,13.8684,13.9691,5216100.0],["2016-11-22",14.1704,14.6815,14.155,14.5731,6092400.0],["2016-11-23",14.3873,14.7125,14.1782,14.3021,6370600.0],["2016-11-25",14.3873,14.4647,14.1704,14.2014,1569000.0],["2016-11-28",14.2401,14.4105,14.1472,14.2479,5247900.0],["2016-11-29",14.2943,14.6583,14.1627,14.6428,12047600.0],["2016-11-30",13.0631,13.1483,12.4282,12.8231,25699500.0],["2016-12-01",12.7147,13.0864,12.7147,12.9625,10778600.0],["2016-12-02",12.7844,13.0709,12.4669,12.5211,9878000.0],["2016-12-05",12.583,13.1406,12.5366,13.1019,7289600.0],["2016-12-06",13.1948,13.3187,13.0167,13.2025,5843300.0],["2016-12-07",13.2567,13.822,13.249,13.7213,6001700.0],["2016-12-08",13.7446,14.2324,13.7291,14.0388,8416700.0],["2016-12-09",14.0543,14.3176,13.8994,13.9149,7066300.0],["2016-12-12",13.8142,13.8839,13.4813,13.551,2854600.0],["2016-12-13",13.551,13.6516,13.3187,13.3651,6250700.0],["2016-12-14",13.4392,13.5874,13.0804,13.096,4810900.0],["2016-12-15",13.1116,13.2598,12.9244,12.94,4952700.0],["2016-12-16",12.979,13.1506,12.7372,12.7528,5313800.0],["2016-12-19",12.7606,12.94,12.6514,12.667,4612900.0],["2016-12-20",12.745,12.8854,12.6904,12.7138,3093300.0],["2016-12-21",12.7762,12.8152,12.433,12.5656,4815800.0],["2016-12-22",12.511,12.5422,11.7545,11.7701,6940900.0],["2016-12-23",11.7623,11.9105,11.6687,11.7233,3523200.0],["2016-12-27",11.7701,11.848,11.6999,11.7779,3021800.0],["2016-12-28",11.8168,11.965,11.7154,11.9182,4346000.0],["2016-12-29",11.9416,12.043,11.7467,11.9104,3442800.0],["2016-12-30",11.9104,12.043,11.8012,11.8324,3279400.0],["2017-01-03",11.9962,12.2458,11.887,12.0586,4300200.0],["2017-01-04",12.1444,12.3238,12.1054,12.199,5310800.0],["2017-01-05",11.7701,12.2848,11.6297,11.8559,8033400.0],["2017-01-06",11.9026,11.9026,11.2631,11.2709,9904700.0],["2017-01-09",11.2475,11.7778,11.2397,11.6765,6977300.0],["2017-01-10",11.7077,12.0508,11.6843,11.887,7280200.0],["2017-01-11",12.0196,12.0508,11.6453,11.7857,3802100.0],["2017-01-12",11.8325,11.9105,11.6999,11.8091,4341400.0],["2017-01-13",11.8636,12.0118,11.8012,11.8636,2132300.0],["2017-01-17",11.9884,12.3238,11.848,11.926,3773100.0],["2017-01-18",11.9026,11.9416,11.7077,11.9338,3223500.0],["2017-01-19",11.9182,11.9962,11.5361,11.6063,3743800.0],["2017-01-20",11.6063,11.7778,11.5673,11.6686,2474200.0],["2017-01-23",11.5829,11.6765,11.4269,11.4971,3933300.0],["2017-01-24",11.5439,11.7389,11.4737,11.6843,3539600.0],["2017-01-25",11.8714,12.0352,11.8247,11.9806,5534100.0],["2017-01-26",12.0041,12.0508,11.7857,11.8013,4870600.0],["2017-01-27",11.8558,11.9026,11.4191,11.4425,3317400.0],["2017-01-30",11.4191,11.5361,11.2085,11.5127,3789300.0],["2017-01-31",11.3333,11.8246,11.2709,11.7857,3085300.0],["2017-02-01",11.8325,11.8792,11.6531,11.7155,3008300.0],["2017-02-02",11.6687,12.0196,11.5829,11.7311,3840700.0],["2017-02-03",11.7389,11.926,11.6141,11.6921,3837600.0],["2017-02-06",11.6374,11.9104,11.5517,11.848,2961100.0],["2017-02-07",11.9416,11.965,11.5127,11.5517,3312600.0],["2017-02-08",11.5439,11.8169,11.3723,11.7389,3604400.0],["2017-02-09",11.7389,12.2458,11.7389,12.0742,3672000.0],["2017-02-10",12.0976,12.2848,12.0274,12.2458,2494900.0],["2017-02-13",12.3316,12.3472,11.9026,11.9416,3178400.0],["2017-02-14",11.9338,12.2224,11.9338,12.0742,3387400.0],["2017-02-15",11.9338,12.1522,11.9027,12.0742,3134600.0],["2017-02-16",12.1054,12.1522,11.6843,11.7544,3517800.0],["2017-02-17",11.731,12.0118,11.6608,11.926,2237000.0],["2017-02-21",12.0118,12.3238,11.9884,12.1444,2801100.0],["2017-02-22",12.1834,12.1834,11.9416,12.043,2418800.0],["2017-02-23",11.926,11.926,11.4893,11.5127,3790600.0],["2017-02-24",11.5283,12.0976,11.4737,11.8948,5565000.0],["2017-02-27",11.9026,12.3706,11.8246,12.3238,5100500.0],["2017-02-28",12.2614,12.3628,11.9572,12.3628,8311400.0],["2017-03-01",11.5205,11.6687,10.8029,11.1851,20447700.0],["2017-03-02",11.1305,11.8246,11.1227,11.7466,10848400.0],["2017-03-03",11.7622,11.8324,11.4425,11.6609,8469400.0],["2017-03-06",11.6453,11.6999,11.2943,11.3411,4683500.0],["2017-03-07",11.3099,11.4035,11.2163,11.2709,6054400.0],["2017-03-08",11.2631,11.4425,11.1851,11.3801,3316000.0],["2017-03-09",11.3333,11.3489,11.1617,11.2943,4045500.0],["2017-03-10",11.2709,11.4737,11.2709,11.3567,3080900.0],["2017-03-13",11.3567,11.3567,11.2007,11.2943,4778800.0],["2017-03-14",11.2397,11.3879,11.2007,11.3333,3538800.0],["2017-03-15",11.3255,11.3723,11.2007,11.3567,2964400.0],["2017-03-16",11.3645,11.4191,11.2553,11.3099,2061800.0],["2017-03-17",11.3099,11.3177,10.9823,11.1461,7371200.0],["2017-03-20",11.1695,11.1851,10.8419,10.9199,3553300.0],["2017-03-21",10.9277,10.9355,10.4909,10.6391,4825800.0],["2017-03-22",10.6079,10.8341,10.4987,10.8185,4771500.0],["2017-03-23",10.8575,10.9901,10.7795,10.8029,2917900.0],["2017-03-24",10.7873,10.8731,10.7327,10.8029,1585900.0],["2017-03-27",10.6625,11.0447,10.6625,10.9121,3223100.0],["2017-03-28",10.8419,10.9355,10.7249,10.9121,2666000.0],["2017-03-29",10.9199,11.2943,10.9199,11.1773,4690900.0],["2017-03-30",11.0915,11.2553,11.0681,11.1773,2512900.0],["2017-03-31",11.1617,11.2553,10.9355,10.9433,3683300.0],["2017-04-03",10.9589,10.9979,10.7171,10.7717,4207300.0],["2017-04-04",10.6781,10.6937,10.2413,10.3037,6573800.0],["2017-04-05",10.3863,10.4257,10.2682,10.2997,6986100.0],["2017-04-06",10.3785,10.7486,10.3785,10.473,4423900.0],["2017-04-07",10.4808,10.7092,10.41,10.6935,4830700.0],["2017-04-10",10.7171,10.9612,10.662,10.6856,3547600.0],["2017-04-11",10.8431,10.8746,10.6698,10.8194,4546700.0],["2017-04-12",10.8273,10.8903,10.7092,10.7328,3008500.0],["2017-04-13",10.7249,10.7879,10.473,10.473,3359900.0],["2017-04-17",10.5045,10.5753,10.4572,10.5675,2349600.0],["2017-04-18",10.4257,10.5045,10.3076,10.3706,4319400.0],["2017-04-19",10.4257,10.6147,10.3549,10.3627,5249100.0],["2017-04-20",10.4808,10.9454,10.4336,10.8667,5569000.0],["2017-04-21",10.8903,11.0793,10.7722,11.0635,5836000.0],["2017-04-24",11.2132,11.2919,11.0557,11.1974,5762200.0],["2017-04-25",11.2289,11.2998,10.9376,10.9927,4447700.0],["2017-04-26",10.9927,11.2919,10.9691,11.1817,3364200.0],["2017-04-27",11.1265,11.221,10.8903,10.9533,3926700.0],["2017-04-28",10.9612,11.1423,10.8824,11.095,4188700.0],["2017-05-01",11.1344,11.158,10.8903,10.9927,4406500.0],["2017-05-02",10.9376,11.1423,10.8352,11.1423,3231400.0],["2017-05-03",11.1265,11.1502,10.9533,11.0714,3357600.0],["2017-05-04",11.0714,11.0793,10.8194,10.9139,2844700.0],["2017-05-05",10.9376,11.1895,10.9297,11.1817,4368400.0],["2017-05-08",11.1817,11.2919,11.158,11.1974,3109300.0],["2017-05-09",11.0557,11.221,10.9769,10.9769,4737900.0],["2017-05-10",10.9848,11.473,10.9848,11.347,8437800.0],["2017-05-11",11.2132,11.2132,10.6935,10.7879,4445500.0],["2017-05-12",10.7171,10.7486,10.5202,10.6541,4800500.0],["2017-05-15",10.6698,10.7171,10.2525,10.3706,5187400.0],["2017-05-16",10.3155,10.347,10.1816,10.2052,6610200.0],["2017-05-17",10.2052,10.2052,8.591,8.7012,28419900.0],["2017-05-18",8.6304,8.7957,8.4335,8.5674,13510600.0],["2017-05-19",8.5989,8.6225,8.3154,8.5437,11324600.0],["2017-05-22",8.5359,8.7878,8.4492,8.7721,12819200.0],["2017-05-23",8.7642,8.8193,8.6855,8.717,7711300.0],["2017-05-24",8.6776,9.0871,8.6146,8.9138,10567900.0],["2017-05-25",9.0556,9.1579,8.9138,8.9926,8520400.0],["2017-05-26",8.9768,9.0871,8.843,9.0556,8623500.0],["2017-05-30",9.0398,9.1501,8.9926,9.1107,5031400.0],["2017-05-31",9.1186,9.1186,8.906,9.0556,6074500.0],["2017-06-01",9.0635,9.2682,8.9532,9.1501,4254800.0],["2017-06-02",9.1264,9.1737,8.7327,8.843,5818500.0],["2017-06-05",8.843,8.9453,8.78,8.8508,2078800.0],["2017-06-06",8.7957,8.8745,8.6382,8.7248,3674300.0],["2017-06-07",8.7642,8.7957,8.6855,8.7485,3274900.0],["2017-06-08",8.906,8.9768,8.7485,8.8745,3593000.0],["2017-06-09",8.8666,9.1579,8.78,9.1186,2960600.0],["2017-06-12",9.1107,9.4257,9.1028,9.1658,3356100.0],["2017-06-13",9.1894,9.2603,9.0241,9.1264,2793000.0],["2017-06-14",9.1579,9.1737,8.9768,9.1501,2324400.0],["2017-06-15",9.0871,9.2052,8.8981,9.0398,2589200.0],["2017-06-16",8.8351,9.1186,8.8193,9.1186,5290200.0],["2017-06-19",9.1658,9.1816,8.8351,9.1264,3726700.0],["2017-06-20",9.0713,9.0871,8.717,8.7406,4546900.0],["2017-06-21",8.7406,8.8587,8.6619,8.7327,2329600.0],["2017-06-22",8.78,8.9217,8.7248,8.8272,1802200.0],["2017-06-23",8.8587,9.1107,8.8193,9.0792,5267800.0],["2017-06-26",9.1501,9.2682,9.0635,9.1422,1622300.0],["2017-06-27",9.1422,9.3233,9.1343,9.2209,1953200.0],["2017-06-28",9.2839,9.5359,9.2131,9.2682,3078400.0],["2017-06-29",9.3312,9.5359,9.2682,9.4178,3056800.0],["2017-06-30",9.4729,9.591,9.3312,9.4887,2977500.0],["2017-07-03",9.4887,9.7643,9.4572,9.6855,2187100.0],["2017-07-05",9.5781,9.6577,9.4349,9.5781,3637600.0],["2017-07-06",9.4986,9.4986,9.2122,9.3077,3326100.0],["2017-07-07",9.2997,9.4349,9.1008,9.2997,2268600.0],["2017-07-10",9.1008,9.1565,8.8303,8.9497,4172000.0],["2017-07-11",8.9178,8.9974,8.8065,8.8781,2325600.0],["2017-07-12",8.9178,9.069,8.9019,8.9417,2297700.0],["2017-07-13",9.0213,9.4111,9.0054,9.3554,4030200.0],["2017-07-14",9.4668,9.5065,9.2758,9.3395,1892900.0],["2017-07-17",9.3395,9.6259,9.3315,9.5224,2434300.0],["2017-07-18",9.4747,9.5463,9.3156,9.419,2495300.0],["2017-07-19",9.4668,9.7054,9.419,9.6338,2535300.0],["2017-07-20",9.6656,9.6656,9.5224,9.602,1760800.0],["2017-07-21",9.6497,9.6577,9.3474,9.419,2249900.0],["2017-07-24",9.3554,9.4031,9.1167,9.1565,2077500.0],["2017-07-25",9.1724,9.6259,9.1724,9.4906,4191900.0],["2017-07-26",9.4986,9.5065,9.1326,9.1645,5300200.0],["2017-07-27",9.2281,9.5543,9.1326,9.5384,4092500.0],["2017-07-28",9.5065,9.5224,9.3156,9.427,1609900.0],["2017-07-31",9.4668,9.4668,9.1883,9.419,3060400.0],["2017-08-01",9.4111,9.4349,9.2281,9.427,2036600.0],["2017-08-02",9.3792,9.4906,9.1485,9.2281,2148900.0],["2017-08-03",9.1724,9.4508,9.1485,9.2679,2029300.0],["2017-08-04",9.3395,9.4429,9.2361,9.3793,2717600.0],["2017-08-07",9.3872,9.61,9.2679,9.5384,3458700.0],["2017-08-08",9.6259,9.9202,9.594,9.6497,3020300.0],["2017-08-09",9.5145,9.61,9.2997,9.5781,4968500.0],["2017-08-10",9.4588,9.4906,8.9099,8.9178,4254700.0],["2017-08-11",8.7746,8.9974,8.719,8.9258,3128400.0],["2017-08-14",9.0292,9.0372,8.711,8.719,3468000.0],["2017-08-15",8.8224,8.8701,8.4246,8.6871,3971000.0],["2017-08-16",8.9735,9.3077,8.8462,9.1088,6174400.0],["2017-08-17",8.9894,9.1485,8.894,8.9576,2592700.0],["2017-08-18",8.894,9.0929,8.7667,8.8383,5500900.0],["2017-08-21",8.8065,8.8383,8.1382,8.4485,10142600.0],["2017-08-22",8.4962,9.0451,8.4485,8.9178,14162000.0],["2017-08-23",10.0236,10.1032,9.1883,9.61,18395100.0],["2017-08-24",9.7452,10.1748,9.6497,9.7054,10896200.0],["2017-08-25",9.8088,10.143,9.7691,10.127,7023200.0],["2017-08-28",10.1032,10.1032,9.785,9.952,5264700.0],["2017-08-29",9.7691,9.96,9.6815,9.9043,3893300.0],["2017-08-30",9.8566,9.8804,9.6497,9.6815,4406800.0],["2017-08-31",9.7372,9.8009,9.4986,9.5065,5568300.0],["2017-09-01",9.5702,9.8407,9.5702,9.777,4079500.0],["2017-09-05",9.8566,10.0077,9.7452,9.8566,4782600.0],["2017-09-06",9.9202,10.1509,9.9043,10.135,6357800.0],["2017-09-07",10.1827,10.2066,9.8963,9.9282,3692800.0],["2017-09-08",9.9282,10.0157,9.6497,9.7293,4374200.0],["2017-09-11",9.7372,9.9282,9.7054,9.7611,3093100.0],["2017-09-12",9.8407,10.3816,9.8407,10.2941,4838800.0],["2017-09-13",10.31,10.7396,10.2623,10.6441,5782500.0],["2017-09-14",10.6044,10.6282,10.4453,10.6123,3802600.0],["2017-09-15",10.5646,10.7476,10.493,10.6044,5561500.0],["2017-09-18",10.6362,10.7873,10.6282,10.6998,2814300.0],["2017-09-19",10.7237,10.8589,10.6998,10.843,3365200.0],["2017-09-20",10.8192,11.0658,10.6441,10.9942,4273900.0],["2017-09-21",11.0339,11.0499,10.843,10.8748,3141200.0],["2017-09-22",10.7953,11.0896,10.66,11.018,3152300.0],["2017-09-25",11.026,11.4317,10.9783,11.1851,4206400.0],["2017-09-26",11.2249,11.384,11.1851,11.3442,2824000.0],["2017-09-27",11.3999,11.5192,11.1692,11.5033,3471500.0],["2017-09-28",11.4476,11.5272,11.2408,11.3044,4201700.0],["2017-09-29",11.3522,11.4794,11.2328,11.376,2484500.0],["2017-10-02",11.384,11.3999,11.0737,11.376,2692100.0],["2017-10-03",11.384,11.4078,10.9623,11.0737,3601100.0],["2017-10-04",11.1215,11.1612,10.7555,10.8032,4084900.0],["2017-10-05",10.8394,11.297,10.7912,11.1204,4095300.0],["2017-10-06",11.016,11.1043,10.9438,10.9598,3101400.0],["2017-10-09",10.9598,11.016,10.5905,10.7511,5397500.0],["2017-10-10",10.8394,10.9518,10.735,10.9277,3643900.0],["2017-10-11",10.8956,10.9839,10.4219,10.5503,6152100.0],["2017-10-12",10.4781,10.5503,10.2131,10.462,4841000.0],["2017-10-13",10.5021,10.6146,10.4219,10.4299,2786200.0],["2017-10-16",10.3335,10.5182,10.189,10.3817,3134200.0],["2017-10-17",10.3576,10.4379,10.189,10.2854,2755800.0],["2017-10-18",10.3014,10.5182,10.3014,10.4138,1931500.0],["2017-10-19",10.3496,10.5102,10.3094,10.4138,1526400.0],["2017-10-20",10.5343,10.9116,10.5021,10.8394,3942800.0],["2017-10-23",10.8313,11.1204,10.7671,11.0802,4754800.0],["2017-10-24",11.1365,11.2087,10.9357,11.1846,4308200.0],["2017-10-25",11.1927,11.2087,10.9678,11.1284,2715500.0],["2017-10-26",11.1525,11.3292,11.1043,11.2489,2022600.0],["2017-10-27",11.0963,11.1445,10.8875,11.0481,2621800.0],["2017-10-30",11.0481,11.0481,10.462,10.5262,4697400.0],["2017-10-31",10.5343,10.743,10.3817,10.454,3657600.0],["2017-11-01",10.462,10.5343,10.2372,10.3897,3581200.0],["2017-11-02",10.5182,10.735,10.462,10.6708,2677200.0],["2017-11-03",10.6547,10.6868,10.4138,10.4299,1458400.0],["2017-11-06",10.4379,10.6065,10.3657,10.454,2169800.0],["2017-11-07",10.4861,10.5182,10.2131,10.2532,2106000.0],["2017-11-08",10.2051,10.3335,10.0445,10.2693,2195800.0],["2017-11-09",10.2773,10.8715,10.2773,10.7511,3867400.0],["2017-11-10",10.9759,11.3613,10.9357,11.2248,4832800.0],["2017-11-13",11.1766,11.2489,10.9357,11.1204,3182800.0],["2017-11-14",10.9197,11.0321,10.7189,10.9357,2428500.0],["2017-11-15",10.8233,11.2489,10.7992,11.1364,2422700.0],["2017-11-16",11.1445,11.4496,11.0802,11.2167,4279400.0],["2017-11-17",11.7788,12.116,11.6985,11.9875,6189800.0],["2017-11-20",11.9233,12.2605,11.8671,12.2364,3545300.0],["2017-11-21",12.1,12.2605,11.851,11.9233,4227800.0],["2017-11-22",11.8832,11.9956,11.7467,11.7547,4597200.0],["2017-11-24",11.8189,12.0598,11.7627,11.9072,1832400.0],["2017-11-27",11.9635,12.5335,11.8992,12.116,6318100.0],["2017-11-28",12.2445,12.8386,12.1562,12.7985,5448000.0],["2017-11-29",12.8226,13.2963,12.7985,13.1999,6224600.0],["2017-11-30",13.1437,13.5532,12.8948,12.9109,6796800.0],["2017-12-01",12.9671,12.9751,12.2686,12.5737,6212300.0],["2017-12-04",12.8547,13.3686,12.8306,13.0875,5921400.0],["2017-12-05",13.1277,13.1999,12.8467,12.935,7315700.0],["2017-12-06",13.5291,13.6576,12.7824,13.2481,11638300.0],["2017-12-07",13.5291,13.8824,13.208,13.4408,9101000.0],["2017-12-08",13.489,13.8503,13.3204,13.8343,5940700.0],["2017-12-11",13.8744,14.1956,13.7138,14.1554,5773100.0],["2017-12-12",14.1394,14.3883,13.762,13.8021,6834200.0],["2017-12-13",13.7861,14.3321,13.7861,14.1474,7229700.0],["2017-12-14",14.2161,14.394,13.6743,13.9331,7416600.0],["2017-12-15",13.9816,14.3617,13.9493,14.0948,7348600.0],["2017-12-18",14.2566,14.863,14.2566,14.7741,7331900.0],["2017-12-19",14.8388,14.863,14.5638,14.6285,3893100.0],["2017-12-20",14.7741,15.041,14.6609,14.9843,2961800.0],["2017-12-21",15.0167,15.3968,14.9197,15.3078,4997000.0],["2017-12-22",15.2269,15.2674,15.0895,15.2431,1775600.0],["2017-12-26",15.2593,15.7526,15.2593,15.6636,3159700.0],["2017-12-27",15.6555,15.696,15.3725,15.4695,3429700.0],["2017-12-28",15.4857,15.5666,15.3725,15.3887,2090900.0],["2017-12-29",15.3887,15.5181,15.1865,15.2027,1801300.0],["2018-01-02",15.3078,15.5747,15.3078,15.5019,4613800.0],["2018-01-03",15.3968,15.4372,14.766,14.8145,6432300.0],["2018-01-04",14.8145,14.8307,14.3536,14.7579,5796100.0],["2018-01-05",14.7903,14.855,14.5477,14.6043,4262200.0],["2018-01-08",14.6609,14.7903,14.2646,14.5153,6964800.0],["2018-01-09",14.3536,14.3536,13.6662,14.0544,9772400.0],["2018-01-10",14.2,14.4264,13.8927,14.1595,6268800.0],["2018-01-11",14.4506,14.7984,14.2161,14.7013,5305000.0],["2018-01-12",14.7741,14.9439,14.7175,14.8307,3500100.0],["2018-01-16",14.8954,14.9035,14.0544,14.1029,4753600.0],["2018-01-17",14.2161,14.5234,14.0787,14.3455,3122500.0],["2018-01-18",14.3455,14.6204,14.2161,14.5558,2327600.0],["2018-01-19",14.5396,14.9358,14.4749,14.8954,2526600.0],["2018-01-22",14.9601,15.2027,14.8226,15.1946,3186700.0],["2018-01-23",15.2189,15.2269,14.9358,15.1784,2198700.0],["2018-01-24",15.2027,15.2027,14.6124,14.7983,2513800.0],["2018-01-25",14.855,14.8792,14.5234,14.8226,3652600.0],["2018-01-26",14.8954,14.9924,14.6447,14.9924,2211700.0],["2018-01-29",14.9197,15.1218,14.8711,14.9439,1489100.0],["2018-01-30",14.8307,14.9601,14.669,14.863,3985100.0],["2018-01-31",14.9682,15.0167,14.3698,14.5558,2664800.0],["2018-02-01",14.3698,14.7417,14.2727,14.5962,2167300.0],["2018-02-02",14.4992,14.5153,14.1353,14.2,2347600.0],["2018-02-05",14.0867,14.5153,13.828,13.828,3830400.0],["2018-02-06",13.4722,14.2323,13.0517,14.1029,4037400.0],["2018-02-07",14.1191,14.5558,13.9574,14.4021,2859800.0],["2018-02-08",14.4992,14.5558,14.111,14.1191,3839800.0],["2018-02-09",14.2808,14.5072,13.6743,14.297,4024600.0],["2018-02-12",14.3536,14.4021,13.7148,14.0706,5274600.0],["2018-02-13",13.9897,14.2727,13.8199,14.2727,2867700.0],["2018-02-14",14.1757,14.863,14.0867,14.7741,2740700.0],["2018-02-15",14.863,14.9924,14.4102,14.7013,1965700.0],["2018-02-16",14.7094,15.1784,14.6932,14.9116,3140300.0],["2018-02-20",14.7984,15.2755,14.7337,14.855,4422600.0],["2018-02-21",14.9358,15.5019,14.8792,15.2108,3881600.0],["2018-02-22",15.235,15.4048,15.1056,15.2512,3385800.0],["2018-02-23",15.3321,15.5504,15.2835,15.5019,2613500.0],["2018-02-26",15.5747,16.0922,15.5261,15.9952,5700600.0],["2018-02-27",16.2297,16.545,15.5019,15.5423,6367100.0],["2018-02-28",15.7202,16.0841,15.5827,15.5827,3694300.0],["2018-03-01",15.4938,15.6798,15.2674,15.5747,4505900.0],["2018-03-02",15.3887,16.4157,15.1946,16.3914,7260600.0],["2018-03-05",16.3186,16.3833,15.9871,16.1003,5661000.0],["2018-03-06",16.1407,16.634,16.0599,16.5612,6690000.0],["2018-03-07",16.3995,16.8442,16.2297,16.634,7680100.0],["2018-03-08",16.6744,16.6987,14.8064,15.0652,14065500.0],["2018-03-09",15.2916,15.89,15.2835,15.8011,9494200.0],["2018-03-12",15.7687,16.0518,15.7121,15.8739,5038300.0],["2018-03-13",15.9305,16.0679,15.7202,15.7445,5080500.0],["2018-03-14",15.7849,15.9062,15.6717,15.8496,3522600.0],["2018-03-15",15.89,16.0518,15.7445,15.8415,2670700.0],["2018-03-16",15.8577,16.0275,15.6394,15.7849,3878100.0],["2018-03-19",15.7768,15.9628,15.696,15.8496,3101100.0],["2018-03-20",15.8011,16.1569,15.7687,16.0437,3182200.0],["2018-03-21",16.0113,16.3914,16.0113,16.2378,2177500.0],["2018-03-22",16.0518,16.3267,15.8173,15.8253,3404500.0],["2018-03-23",15.9547,16.3267,15.89,15.8981,3611500.0],["2018-03-26",16.0356,16.2458,15.9709,16.1892,4492900.0],["2018-03-27",16.1731,16.2378,15.7202,15.793,4211800.0],["2018-03-28",15.8173,16.2863,15.5747,15.8981,3308500.0],["2018-03-29",15.9224,16.2863,15.9224,16.1165,3758300.0],["2018-04-02",16.0679,16.3348,15.704,15.9709,3931400.0],["2018-04-03",15.9871,16.4642,15.979,16.4642,4420000.0],["2018-04-04",16.1973,16.9817,16.1811,16.9413,4437600.0],["2018-04-05",16.9494,17.2647,16.8038,17.1839,6818600.0],["2018-04-06",17.192,17.192,16.8523,17.0141,4833800.0],["2018-04-09",17.1273,17.3294,16.9494,17.0464,3051400.0],["2018-04-10",17.2809,17.4669,17.1515,17.3294,3097200.0],["2018-04-11",17.1435,17.3618,17.1354,17.3294,3308100.0],["2018-04-12",17.4499,17.6208,17.3115,17.458,3066100.0],["2018-04-13",17.5394,17.9301,17.4987,17.7185,4175100.0],["2018-04-16",17.7754,17.8894,17.3604,17.6045,2658200.0],["2018-04-17",17.7592,17.865,17.5476,17.7103,2616800.0],["2018-04-18",17.8161,17.9301,17.5231,17.5394,2721400.0],["2018-04-19",17.4906,17.6045,17.0755,17.3278,3762600.0],["2018-04-20",17.2464,17.2953,16.693,16.8313,4960600.0],["2018-04-23",16.8558,17.0185,16.7337,16.8313,4086200.0],["2018-04-24",16.9616,17.2708,16.8395,17.0348,3725600.0],["2018-04-25",17.0185,17.4173,16.9046,17.1488,2923600.0],["2018-04-26",17.2383,17.6371,17.1162,17.6208,3353500.0],["2018-04-27",17.5557,17.5964,16.9371,17.2464,5014200.0],["2018-04-30",17.3197,17.4336,16.8069,16.8313,4170100.0],["2018-05-01",16.7337,16.8802,16.3267,16.5628,4287100.0],["2018-05-02",16.4895,16.7418,16.3511,16.5546,3707700.0],["2018-05-03",16.5139,16.8313,16.4569,16.7255,3287500.0],["2018-05-04",16.6767,16.7499,16.3104,16.3674,3869900.0],["2018-05-07",16.4,16.4,15.8302,16.0581,6376600.0],["2018-05-08",16.0907,16.5139,15.9849,16.1802,4966400.0],["2018-05-09",16.2453,16.5953,16.1395,16.5221,4252300.0],["2018-05-10",16.4325,16.4407,15.9279,16.3674,4018900.0],["2018-05-11",16.5465,17.0511,16.4,16.7988,5348700.0],["2018-05-14",16.9127,17.0918,16.8069,17.0674,3544800.0],["2018-05-15",17.0267,17.6941,16.9941,17.6127,4971800.0],["2018-05-16",17.7836,18.451,17.7266,18.3452,6112700.0],["2018-05-17",18.2638,18.7765,18.1336,18.6626,4857600.0],["2018-05-18",18.5731,18.9068,18.5324,18.801,4762200.0],["2018-05-21",18.3696,18.7521,18.2882,18.5324,5427600.0],["2018-05-22",18.687,18.7196,18.0033,18.0359,5291600.0],["2018-05-23",17.9138,18.4835,17.7917,18.2557,4591200.0],["2018-05-24",18.0766,18.8172,18.0603,18.5731,3332500.0],["2018-05-25",18.5161,18.8986,18.5161,18.6952,3007600.0],["2018-05-29",18.5649,18.6952,18.3777,18.4184,4647400.0],["2018-05-30",18.4266,18.5324,18.2068,18.4022,9346900.0],["2018-05-31",18.5405,19.1265,18.0115,18.0685,7331900.0],["2018-06-01",18.5893,18.8417,18.1905,18.3615,4517000.0],["2018-06-04",18.5405,19.1916,18.4428,19.1672,4525700.0],["2018-06-05",19.1347,19.9404,18.8905,19.5335,7238900.0],["2018-06-06",19.6718,19.7451,19.4358,19.6718,3977300.0],["2018-06-07",19.7776,19.916,19.509,19.5986,3508800.0],["2018-06-08",19.3625,19.7207,19.1102,19.5497,4396400.0],["2018-06-11",19.68,20.209,19.68,19.9811,4170400.0],["2018-06-12",20.1602,20.1927,19.7369,19.9486,3811000.0],["2018-06-13",19.9567,20.0951,19.6311,19.7044,4740500.0],["2018-06-14",19.7044,19.7044,19.2567,19.3707,3374800.0],["2018-06-15",19.2405,19.566,19.2405,19.4032,3494500.0],["2018-06-18",19.33,19.5335,19.2079,19.2974,2213800.0],["2018-06-19",19.1347,19.2974,18.923,19.1428,2740600.0],["2018-06-20",19.3381,20.1357,19.0451,20.0544,5294600.0],["2018-06-21",20.5101,20.9822,20.3229,20.559,5990400.0],["2018-06-22",20.559,20.5752,19.5497,19.8427,6141200.0],["2018-06-25",19.5986,19.623,19.2323,19.3381,3814600.0],["2018-06-26",19.3056,19.3951,18.9068,19.1754,3242800.0],["2018-06-27",19.2079,19.4684,18.7847,18.801,3218000.0],["2018-06-28",18.8335,19.566,18.8335,19.5009,4700400.0],["2018-06-29",19.6393,19.7532,18.8579,18.923,4055800.0],["2018-07-02",18.8335,19.5009,18.5975,19.4439,4162300.0],["2018-07-03",19.5335,19.6718,19.1347,19.5172,1955400.0],["2018-07-05",19.6149,19.6149,19.1102,19.1672,2259000.0],["2018-07-06",19.3381,19.859,19.216,19.7451,3058600.0],["2018-07-09",19.8672,19.9323,19.1753,19.7207,4347800.0],["2018-07-10",19.6555,20.0055,19.6149,19.9648,4441300.0],["2018-07-11",19.8427,19.8427,19.2323,19.5497,7995400.0],["2018-07-12",19.4826,19.5317,18.3366,18.8359,7586200.0],["2018-07-13",18.6722,19.2289,18.6722,18.8359,3789500.0],["2018-07-16",18.8441,19.1552,18.7623,19.0324,4426900.0],["2018-07-17",19.0324,19.6054,18.9833,19.5235,4186300.0],["2018-07-18",19.5317,19.941,19.3926,19.9328,4863500.0],["2018-07-19",19.9001,20.2521,19.8428,20.0475,4439600.0],["2018-07-20",20.0311,20.1375,19.499,19.5154,2976300.0],["2018-07-23",19.63,20.5059,19.5645,20.3258,4290400.0],["2018-07-24",20.4486,20.6532,19.851,20.072,3678500.0],["2018-07-25",20.0229,21.2672,20.0229,20.8988,8031400.0],["2018-07-26",20.8497,21.48,20.7678,21.0461,3523200.0],["2018-07-27",21.0134,21.1362,20.1948,20.3585,3506500.0],["2018-07-30",20.3667,20.5713,20.1784,20.4649,3060800.0],["2018-07-31",20.6041,20.7023,20.3503,20.6123,2291200.0],["2018-08-01",20.6614,20.8087,19.9983,20.1457,2865200.0],["2018-08-02",20.0311,20.7596,19.9165,20.6941,3043100.0],["2018-08-03",20.776,21.1362,20.6123,20.9152,2798000.0],["2018-08-06",20.9233,21.3245,20.8169,21.2999,1823600.0],["2018-08-07",21.3981,21.5127,21.1116,21.4636,1903500.0],["2018-08-08",21.4473,21.7092,21.2917,21.6437,2258100.0],["2018-08-09",21.9302,22.1349,21.7665,21.8074,3920400.0],["2018-08-10",21.7911,22.6015,21.611,22.4459,3740700.0],["2018-08-13",22.5442,22.6015,22.1922,22.3723,3305800.0],["2018-08-14",22.5524,23.0599,22.3723,22.9371,4857200.0],["2018-08-15",22.6424,22.667,21.832,21.9302,5305400.0],["2018-08-16",22.0776,22.2658,21.8484,22.1185,4714900.0],["2018-08-17",22.1431,22.9698,22.1431,22.8389,3404200.0],["2018-08-20",22.8798,23.7066,22.8389,23.5347,3361900.0],["2018-08-21",23.6575,24.165,23.3218,23.7311,3173100.0],["2018-08-22",23.8294,24.4597,23.4119,23.5347,4406500.0],["2018-08-23",23.5101,23.7393,23.2564,23.5183,3025900.0],["2018-08-24",23.33,23.4774,22.9698,23.2563,3852400.0],["2018-08-27",22.9125,22.9862,22.1349,22.2004,4915400.0],["2018-08-28",22.2577,22.5442,21.9548,22.3313,5500100.0],["2018-08-29",20.2603,21.0789,19.368,20.8742,16230400.0],["2018-08-30",20.8006,21.3245,20.0556,20.1047,6764000.0],["2018-08-31",20.3012,21.2835,20.203,21.2508,6481100.0],["2018-09-04",21.3163,21.7501,21.128,21.7174,4307400.0],["2018-09-05",21.5209,21.7174,21.0298,21.3408,3578400.0],["2018-09-06",21.4063,21.5946,20.3094,20.3994,5293800.0],["2018-09-07",20.3995,20.7269,20.0065,20.0884,4206300.0],["2018-09-10",20.2112,20.7842,20.1702,20.6205,4312400.0],["2018-09-11",20.4322,20.6123,20.2848,20.4322,2540600.0],["2018-09-12",20.4404,20.5795,20.0638,20.3421,2345200.0],["2018-09-13",20.3994,20.5222,20.2112,20.2848,2468100.0],["2018-09-14",20.2767,20.3749,19.9901,20.1948,2801700.0],["2018-09-17",20.1375,20.2521,19.1388,19.1961,4885500.0],["2018-09-18",19.1634,19.4826,19.1388,19.1961,3513900.0],["2018-09-19",19.0897,19.7282,19.0488,19.4499,3656000.0],["2018-09-20",19.5154,19.5808,19.2043,19.4826,3444300.0],["2018-09-21",19.5399,19.8182,19.3353,19.4908,4496500.0],["2018-09-24",19.4499,19.7691,19.1634,19.2452,3575600.0],["2018-09-25",19.2534,19.7773,19.2289,19.5072,3539400.0],["2018-09-26",19.7036,20.2685,19.4744,19.9738,4942000.0],["2018-09-27",20.0229,20.3585,19.8428,20.203,3905600.0],["2018-09-28",20.1866,20.7924,20.1129,20.3258,4023500.0],["2018-10-01",20.4076,20.5877,19.851,19.9165,3587900.0],["2018-10-02",19.8755,20.072,18.7131,18.7459,5558100.0],["2018-10-03",18.8441,18.9342,18.533,18.574,6142800.0],["2018-10-04",18.5412,18.5985,17.96,18.2465,5007700.0],["2018-10-05",18.2711,18.4594,17.96,18.2875,3789900.0],["2018-10-08",18.2547,18.2547,17.3624,17.7799,5428500.0],["2018-10-09",17.7963,18.181,17.6653,17.739,4235000.0],["2018-10-10",17.5835,17.9109,17.3543,17.3706,5637600.0],["2018-10-11",17.369,17.8963,17.0888,17.1136,5100500.0],["2018-10-12",17.4596,17.715,17.163,17.5255,4889600.0],["2018-10-15",18.0117,18.2259,17.5585,17.8057,5016300.0],["2018-10-16",17.8963,17.9787,17.5338,17.8222,4424800.0],["2018-10-17",17.7892,17.9293,17.2784,17.6903,4359300.0],["2018-10-18",17.575,17.6739,17.0806,17.2536,3233100.0],["2018-10-19",17.5008,17.7562,17.2124,17.3031,5658200.0],["2018-10-22",17.4596,18.2506,17.4349,18.1105,4298400.0],["2018-10-23",17.8057,18.3001,17.3855,18.1847,4134700.0],["2018-10-24",18.1929,18.6708,18.0611,18.2259,5444800.0],["2018-10-25",18.2836,18.7038,18.1353,18.5967,4315600.0],["2018-10-26",18.333,19.0416,18.333,19.0087,6063900.0],["2018-10-29",19.1405,19.6843,18.9345,19.1652,4788100.0],["2018-10-30",19.1899,19.7997,19.1158,19.6513,3061600.0],["2018-10-31",19.8656,19.8985,18.9757,19.0004,3485700.0],["2018-11-01",18.2506,18.539,17.7974,18.1435,5572600.0],["2018-11-02",18.2753,18.6379,18.0858,18.333,3847500.0],["2018-11-05",18.3165,18.6132,17.987,18.506,2482200.0],["2018-11-06",18.4237,18.6626,18.1847,18.5967,2460100.0],["2018-11-07",18.6132,18.6791,17.8634,18.6379,2748200.0],["2018-11-08",18.7038,19.0334,18.4401,18.8027,2654000.0],["2018-11-09",18.745,18.8439,17.748,17.9375,4244800.0],["2018-11-12",17.921,18.0446,17.3772,17.4596,6085500.0],["2018-11-13",17.5338,17.6244,17.0064,17.5091,4614100.0],["2018-11-14",17.6739,18.1106,17.2701,17.3608,3414100.0],["2018-11-15",17.163,17.3443,16.8911,17.2454,3967400.0],["2018-11-16",17.0312,17.0312,16.4956,16.6851,5666500.0],["2018-11-19",16.6851,16.8911,16.0919,16.1248,5286600.0],["2018-11-20",15.5398,16.2978,15.2514,15.9435,5093300.0],["2018-11-21",16.1495,16.4379,15.8364,15.8941,2975600.0],["2018-11-23",15.8776,16.2319,15.8694,16.1001,2042800.0],["2018-11-26",16.5862,17.0971,16.5285,16.99,6054600.0],["2018-11-27",16.8911,17.2454,16.5862,17.0806,5851700.0],["2018-11-28",17.1053,17.5338,16.8334,17.5091,4396700.0],["2018-11-29",18.1023,18.16,16.8829,16.9982,6511100.0],["2018-11-30",16.9405,17.4102,16.9405,17.2454,4773400.0],["2018-12-03",17.4596,17.7233,17.1877,17.5832,4288500.0],["2018-12-04",17.6162,17.6491,16.0671,16.3885,5858700.0],["2018-12-06",16.2402,16.5203,15.8117,16.2978,5628800.0],["2018-12-07",16.339,16.3967,15.3585,15.6222,5413800.0],["2018-12-10",15.6964,16.199,15.581,16.0836,5268300.0],["2018-12-11",16.3967,16.6109,15.4327,15.6799,7888200.0],["2018-12-12",14.9548,16.405,14.8312,16.1413,15361900.0],["2018-12-13",16.0069,16.1147,15.0277,15.3928,9306700.0],["2018-12-14",15.3181,15.7911,15.0277,15.0858,7530200.0],["2018-12-17",14.9696,15.2766,14.6211,14.7622,5550400.0],["2018-12-18",14.8949,15.5173,14.8783,15.2849,5108200.0],["2018-12-19",15.3928,15.5256,14.9364,15.0277,6169300.0],["2018-12-20",14.9032,15.2517,14.729,14.9364,4348800.0],["2018-12-21",14.8949,15.1854,14.1066,14.2062,8691000.0],["2018-12-24",14.1066,14.9696,14.1066,14.5215,3266700.0],["2018-12-26",14.6709,16.1313,14.646,16.0732,6243900.0],["2018-12-27",15.7247,16.0732,15.4592,16.0732,5437900.0],["2018-12-28",16.0567,16.1811,15.5754,15.7496,3047700.0],["2018-12-31",15.8409,16.0567,15.733,16.0401,2759500.0],["2019-01-02",15.733,16.372,15.6915,16.1396,4486200.0],["2019-01-03",15.9571,16.0815,15.5173,15.8492,4181000.0],["2019-01-04",16.0567,16.1894,15.7745,15.9073,4577200.0],["2019-01-07",16.0567,16.6873,15.8409,16.4384,4401400.0],["2019-01-08",16.4716,16.5711,15.7496,16.3886,3573100.0],["2019-01-09",16.5213,16.7786,16.3305,16.4135,6170600.0],["2019-01-10",15.6252,16.1313,15.3596,15.9073,7315600.0],["2019-01-11",15.8243,16.5296,15.7994,16.3471,4121000.0],["2019-01-14",16.2309,17.1686,16.0567,16.455,7560000.0],["2019-01-15",16.4052,16.4964,16.0235,16.3803,3199500.0],["2019-01-16",16.5877,16.6873,16.2392,16.513,4095500.0],["2019-01-17",16.5213,16.8118,16.3637,16.6375,2622100.0],["2019-01-18",16.7288,17.3262,16.5628,17.1437,4537100.0],["2019-01-22",16.9943,17.152,16.7122,16.8699,3326800.0],["2019-01-23",16.9362,17.0109,16.5047,16.7703,3076200.0],["2019-01-24",16.7952,16.8782,16.596,16.7786,2338700.0],["2019-01-25",17.0275,17.5503,16.845,17.5088,3661500.0],["2019-01-28",17.3594,17.6167,17.2765,17.4839,2886600.0],["2019-01-29",17.4756,17.5503,17.069,17.4175,2466400.0],["2019-01-30",17.5005,17.6748,17.376,17.6001,2022700.0],["2019-01-31",17.6001,17.7163,17.4009,17.5254,2981700.0],["2019-02-01",17.5254,17.5752,17.1935,17.3677,3559500.0],["2019-02-04",17.3843,17.7246,17.2184,17.6748,2285500.0],["2019-02-05",17.8075,18.1063,17.6416,17.9652,2955100.0],["2019-02-06",17.9486,18.015,17.6997,17.9569,2082000.0],["2019-02-07",17.8573,17.9154,17.6333,17.8407,2238400.0],["2019-02-08",17.7909,17.9652,17.6167,17.6582,1547500.0],["2019-02-11",17.6914,17.8739,17.5337,17.7494,2476900.0],["2019-02-12",17.7412,17.9237,17.2682,17.3097,3438000.0],["2019-02-13",17.2931,17.4258,16.6707,17.0607,3920900.0],["2019-02-14",16.9113,16.9611,16.6458,16.679,3186600.0],["2019-02-15",16.7454,16.9528,16.6209,16.6541,3269200.0],["2019-02-19",16.6126,16.7786,16.3305,16.4716,3702000.0],["2019-02-20",16.4716,16.679,16.4218,16.5296,2843100.0],["2019-02-21",16.5711,16.679,16.2558,16.3139,2175500.0],["2019-02-22",16.3969,16.6126,16.2558,16.5628,2338000.0],["2019-02-25",16.6624,16.8616,16.4799,16.5047,2890200.0],["2019-02-26",16.4964,16.8118,16.3056,16.3637,2963300.0],["2019-02-27",16.3637,16.8201,16.3305,16.762,3898500.0],["2019-02-28",16.7371,17.0275,16.513,16.9279,4164000.0],["2019-03-01",17.4341,17.7743,17.1354,17.1437,4736600.0],["2019-03-04",17.152,17.2848,16.8616,16.8948,3226400.0],["2019-03-05",17.0939,17.0939,16.8865,16.9528,3635800.0],["2019-03-06",17.3014,17.9071,17.0939,17.6914,10142300.0],["2019-03-07",17.1354,17.8407,16.9362,17.625,7581300.0],["2019-03-08",17.5005,17.5005,16.3554,16.7454,6975300.0],["2019-03-11",16.6873,17.4922,16.6541,17.4756,5468300.0],["2019-03-12",17.3926,17.7411,17.1935,17.7246,5469200.0],["2019-03-13",17.7411,17.932,17.542,17.5503,5859700.0],["2019-03-14",17.459,17.5503,17.1769,17.4258,5617800.0],["2019-03-15",17.5503,17.5503,17.0358,17.2433,4687100.0],["2019-03-18",17.2848,17.376,17.0358,17.2184,5807000.0],["2019-03-19",17.2599,17.3428,17.1022,17.1935,3533300.0],["2019-03-20",17.1603,17.3843,16.8616,16.9611,3707000.0],["2019-03-21",16.8533,17.1354,16.7869,16.8699,2944700.0],["2019-03-22",16.7952,16.9279,16.455,16.596,3418000.0],["2019-03-25",16.4965,17.5171,16.4384,17.3843,5087900.0],["2019-03-26",17.4341,18.0067,17.4009,17.766,4764600.0],["2019-03-27",17.8407,18.4216,17.8241,18.3303,5097500.0],["2019-03-28",18.5378,18.6539,17.9901,18.1809,4513300.0],["2019-03-29",18.2805,18.4963,18.1146,18.3967,3614500.0],["2019-04-01",18.5709,18.5792,17.9237,18.3469,3223000.0],["2019-04-02",18.3386,18.3386,17.7577,18.0233,4565400.0],["2019-04-03",18.1975,18.3635,18.0648,18.1229,2784000.0],["2019-04-04",18.1561,18.9195,18.015,18.8946,3627900.0],["2019-04-05",18.9195,19.3261,18.8448,18.9361,4005700.0],["2019-04-08",18.8448,18.9029,18.3054,18.4548,4456700.0],["2019-04-09",18.3552,18.4465,17.9486,17.9818,3487100.0],["2019-04-10",17.9652,18.3635,17.9652,18.3054,3475100.0],["2019-04-11",18.3037,18.4373,17.953,18.0282,3624800.0],["2019-04-12",18.0449,18.1952,17.6441,17.7526,2930700.0],["2019-04-15",17.761,18.3121,17.7276,18.1868,3587500.0],["2019-04-16",18.3371,18.5793,18.1868,18.3872,4149200.0],["2019-04-17",18.5042,19.0803,18.4958,19.0302,4373800.0],["2019-04-18",18.9801,19.2891,18.7463,18.7547,4089800.0],["2019-04-22",18.7213,18.8716,18.404,18.5459,3356400.0],["2019-04-23",18.6795,18.8465,18.404,18.8215,5455200.0],["2019-04-24",18.9551,19.6147,18.905,19.5145,3238400.0],["2019-04-25",19.5229,19.7149,19.2724,19.2807,2903300.0],["2019-04-26",19.1889,19.5062,19.0052,19.4227,2400800.0],["2019-04-29",19.5229,20.0656,19.5229,20.0155,3245600.0],["2019-04-30",20.0155,20.0907,19.6314,19.8569,3418300.0],["2019-05-01",19.8819,20.1408,19.7901,19.8903,2672100.0],["2019-05-02",19.9654,20.1324,19.6899,20.074,2794700.0],["2019-05-03",20.2577,20.2911,19.8402,20.1408,2279700.0],["2019-05-06",19.8402,19.9989,19.4561,19.6398,3505200.0],["2019-05-07",19.573,19.7149,18.7547,18.9634,4480000.0],["2019-05-08",18.9968,19.2974,18.8716,19.1388,3043700.0],["2019-05-09",18.6044,18.8966,18.454,18.7463,4551200.0],["2019-05-10",18.6879,18.6879,17.6524,18.1952,4956100.0],["2019-05-13",17.8361,17.8361,16.8508,17.0679,4156300.0],["2019-05-14",17.0763,17.285,16.8258,17.1431,3717000.0],["2019-05-15",16.9427,16.9594,16.5585,16.6838,4199700.0],["2019-05-16",16.759,17.1097,16.6504,16.7423,3389900.0],["2019-05-17",16.642,17.0596,16.5084,16.7005,3339600.0],["2019-05-20",16.5919,16.7423,16.4834,16.6671,2871100.0],["2019-05-21",16.6504,16.7923,16.4166,16.6921,2202700.0],["2019-05-22",16.5418,16.5418,15.5398,15.6317,6471600.0],["2019-05-23",15.3645,15.807,15.2559,15.4146,4791200.0],["2019-05-24",15.4814,15.6651,15.3645,15.615,2607100.0],["2019-05-28",15.615,16.1577,15.615,15.7736,4881700.0],["2019-05-29",14.9386,15.2977,14.5962,14.7799,8929300.0],["2019-05-30",14.8384,15.0972,14.638,14.7966,4392600.0],["2019-05-31",14.3708,14.6881,14.2706,14.5294,4738200.0],["2019-06-03",14.5127,15.0889,14.5127,14.9636,6030200.0],["2019-06-04",15.2559,15.6651,15.2476,15.4647,7013000.0],["2019-06-05",16.4583,16.617,15.3979,15.4814,9009700.0],["2019-06-06",15.3478,15.3561,14.3374,14.6797,8696600.0],["2019-06-07",14.6714,14.7549,14.4626,14.6129,6158100.0],["2019-06-10",14.7549,14.9052,13.97,13.995,5965300.0],["2019-06-11",14.0785,14.4459,14.0034,14.0869,5264000.0],["2019-06-12",14.0702,14.2205,13.8531,13.8614,3556800.0],["2019-06-13",13.9032,14.3624,13.6193,14.2539,9164500.0],["2019-06-14",14.2372,14.7966,14.2372,14.6714,6416500.0],["2019-06-17",14.7215,15.1641,14.6797,14.997,5333400.0],["2019-06-18",15.0221,15.3227,14.7048,14.7549,5419000.0],["2019-06-19",14.83,14.997,14.5294,14.8801,4371600.0],["2019-06-20",15.0221,15.114,14.7549,15.0722,4471200.0],["2019-06-21",15.0304,15.3728,14.805,15.1139,4666800.0],["2019-06-24",15.0889,15.2058,14.6964,14.7799,3628300.0],["2019-06-25",14.8551,14.8551,14.2873,14.3374,3790900.0],["2019-06-26",14.3791,14.496,14.137,14.1787,4389400.0],["2019-06-27",14.2539,14.2873,13.8447,14.1954,5288400.0],["2019-06-28",14.2455,14.4125,14.0785,14.1119,4465900.0],["2019-07-01",14.3958,14.7966,14.0869,14.2121,4013700.0],["2019-07-02",14.2121,14.304,13.7362,13.7863,3132900.0],["2019-07-03",13.8447,14.0785,13.7779,14.0451,2192600.0],["2019-07-05",13.9783,14.4209,13.9366,14.3123,2926600.0],["2019-07-08",14.304,14.6547,14.137,14.2956,4076900.0],["2019-07-09",14.2205,14.4125,13.97,14.0702,4819000.0],["2019-07-10",14.162,14.2455,13.8698,13.9449,3634600.0],["2019-07-11",14.3642,14.4821,13.9011,14.0022,3633600.0],["2019-07-12",14.019,14.3221,13.8169,14.1369,3475100.0],["2019-07-15",14.2548,14.7684,14.2295,14.6589,5611200.0],["2019-07-16",14.6084,15.4335,14.5747,15.4167,7995500.0],["2019-07-17",15.3746,15.442,14.8442,15.2399,4806900.0],["2019-07-18",15.1557,15.3157,15.0546,15.0715,3784700.0],["2019-07-19",15.0968,15.5093,15.0883,15.3409,4337300.0],["2019-07-22",15.383,15.3999,14.4653,14.8526,5518600.0],["2019-07-23",15.0294,15.0715,14.5916,14.8105,3581200.0],["2019-07-24",14.8021,15.1557,14.6589,15.0883,3996500.0],["2019-07-25",15.0799,15.1725,14.5158,14.6252,5081800.0],["2019-07-26",14.6505,14.8778,14.4316,14.76,2245700.0],["2019-07-29",14.7852,14.9957,14.5663,14.9368,2896600.0],["2019-07-30",14.8105,14.9873,14.6252,14.9115,2988800.0],["2019-07-31",14.9873,15.1136,14.7852,14.8947,2822800.0],["2019-08-01",14.8947,15.2146,13.4717,13.7243,6521600.0],["2019-08-02",13.6991,13.9601,13.5812,13.7748,4334500.0],["2019-08-05",13.4633,13.5307,13.0423,13.3454,3981000.0],["2019-08-06",13.4549,13.8927,13.4128,13.7243,3995300.0],["2019-08-07",13.5138,13.9432,13.4886,13.8927,2978900.0],["2019-08-08",14.0022,14.2632,13.8338,14.1032,3882500.0],["2019-08-09",14.019,14.0864,13.4633,13.5307,3120200.0],["2019-08-12",13.4296,13.4633,12.9581,13.0844,3323800.0],["2019-08-13",13.0423,14.1958,12.916,13.7917,6035400.0],["2019-08-14",13.2275,13.3033,12.6466,12.6718,5551800.0],["2019-08-15",12.7055,12.8318,12.234,12.4529,4546100.0],["2019-08-16",12.6045,13.1265,12.234,12.9665,4289700.0],["2019-08-19",13.3454,13.5728,13.1518,13.3875,4551100.0],["2019-08-20",13.2696,13.4633,13.0507,13.337,3407600.0],["2019-08-21",13.5138,13.7748,13.3875,13.6317,3735000.0],["2019-08-22",13.6991,14.2548,13.6991,14.2211,4587500.0],["2019-08-23",13.9011,14.1032,13.497,13.5475,3696800.0],["2019-08-26",13.7243,13.7664,13.3875,13.6654,3482700.0],["2019-08-27",13.7917,13.8506,13.5812,13.6317,2978700.0],["2019-08-28",13.6064,14.3474,13.4717,14.2463,3926300.0],["2019-08-29",14.1116,14.541,14.0779,14.2716,4198300.0],["2019-08-30",14.3811,14.5074,14.0948,14.1622,2965600.0],["2019-09-03",13.9769,14.0527,13.5138,13.6991,6772500.0],["2019-09-04",11.9562,12.335,11.5015,12.1077,26493000.0],["2019-09-05",12.2593,13.8001,12.2593,13.7075,10545700.0],["2019-09-06",13.7664,14.44,13.4633,13.4717,11369300.0],["2019-09-09",13.5054,14.3474,13.4801,14.2463,7166200.0],["2019-09-10",14.1958,14.6,14.0864,14.5831,5840900.0],["2019-09-11",14.6252,14.8357,14.1285,14.7431,4079800.0],["2019-09-12",14.6252,15.0546,14.4232,14.8189,4393700.0],["2019-09-13",14.962,15.1641,14.6673,15.0799,3008200.0],["2019-09-16",14.9031,14.9368,14.2295,14.3137,3474900.0],["2019-09-17",14.2632,14.2969,13.8675,13.9348,2998100.0],["2019-09-18",14.4232,14.541,13.8506,14.0527,4145900.0],["2019-09-19",14.0695,14.1285,13.859,13.9938,2954800.0],["2019-09-20",13.9938,14.2548,13.6401,13.6738,5705000.0],["2019-09-23",13.6401,13.8506,13.5475,13.6401,2599400.0],["2019-09-24",13.7496,14.0022,13.4465,13.598,3390200.0],["2019-09-25",13.6822,13.9011,13.4801,13.7748,2615500.0],["2019-09-26",13.7664,13.7664,13.4044,13.5559,1977500.0],["2019-09-27",13.6485,13.7159,13.4128,13.4549,3276100.0],["2019-09-30",13.4886,13.8338,13.4886,13.657,3722700.0],["2019-10-01",13.758,13.8675,13.1349,13.1602,4253800.0],["2019-10-02",13.0676,13.1433,12.8402,12.8992,3589100.0],["2019-10-03",12.8318,12.9581,12.5119,12.9413,3740300.0],["2019-10-04",12.9497,13.0507,12.5119,12.5287,3230700.0],["2019-10-07",12.4782,12.5371,12.2172,12.2929,6281800.0],["2019-10-08",12.0824,12.2256,11.8383,12.1245,4823500.0],["2019-10-09",12.2256,12.3098,11.9393,12.1919,3622900.0],["2019-10-10",12.2412,12.6238,12.2157,12.2752,3736200.0],["2019-10-11",12.5047,13.0403,12.5047,12.7853,5339800.0],["2019-10-14",12.7003,12.7598,12.3262,12.4622,3676600.0],["2019-10-15",12.5132,12.9978,12.3772,12.7173,3364200.0],["2019-10-16",12.6918,12.9808,12.6663,12.7598,2525500.0],["2019-10-17",12.8363,13.1763,12.7683,13.1508,2819500.0],["2019-10-18",12.8618,13.1168,12.8023,12.8533,2982100.0],["2019-10-21",12.9808,13.5248,12.9808,13.4143,5479800.0],["2019-10-22",13.4483,14.0009,13.3633,14.0009,5583800.0],["2019-10-23",14.0604,14.0604,13.6864,13.8989,3721500.0],["2019-10-24",13.9244,13.9414,13.6524,13.9159,3210000.0],["2019-10-25",13.7714,14.3069,13.7459,14.1624,4202600.0],["2019-10-28",13.7629,13.9074,13.6439,13.8139,5532300.0],["2019-10-29",13.7034,13.8734,13.5588,13.7544,4214000.0],["2019-10-30",13.7374,13.9159,13.2528,13.4228,3803300.0],["2019-10-31",13.3378,13.4143,12.8703,13.0743,4726300.0],["2019-11-01",13.2358,13.4993,13.1168,13.3463,3638900.0],["2019-11-04",13.5163,13.8139,13.4058,13.7799,3230500.0],["2019-11-05",13.9924,14.2984,13.8479,14.0604,3528900.0],["2019-11-06",14.0519,14.1284,13.7459,13.9159,2336900.0],["2019-11-07",14.1284,14.2559,14.0434,14.1114,2427200.0],["2019-11-08",14.0009,14.0774,13.5928,13.8479,3698600.0],["2019-11-11",13.7884,13.8309,13.6013,13.7204,1823100.0],["2019-11-12",13.7629,13.8734,13.5588,13.6013,3657200.0],["2019-11-13",13.4738,13.7034,13.4483,13.6013,3264300.0],["2019-11-14",13.6609,13.8989,13.6269,13.7374,2299700.0],["2019-11-15",13.8819,14.2049,13.8224,14.0774,2790900.0],["2019-11-18",14.0179,14.0859,13.3378,13.3973,4188000.0],["2019-11-19",13.1338,13.2783,12.9298,12.9553,6039600.0],["2019-11-20",12.6663,12.7088,12.2582,12.2837,6548300.0],["2019-11-21",12.3262,12.4112,11.9777,12.2072,6404200.0],["2019-11-22",12.3347,12.5557,12.2497,12.4452,4429400.0],["2019-11-25",12.2242,12.6578,11.9182,12.6152,5992900.0],["2019-11-26",12.5557,12.6493,12.3007,12.5982,3847000.0],["2019-11-27",12.6748,12.7683,12.5727,12.7513,3522300.0],["2019-11-29",12.7258,12.8873,12.6068,12.7258,1957900.0],["2019-12-02",12.7428,12.8023,12.4367,12.7598,4258000.0],["2019-12-03",12.5727,12.6578,12.4537,12.6578,5594700.0],["2019-12-04",12.7513,12.9298,12.6323,12.8108,4018400.0],["2019-12-05",12.8958,13.0573,12.7768,12.8278,5131600.0],["2019-12-06",13.0148,13.1338,12.8788,12.9213,3759700.0],["2019-12-09",12.8788,13.2018,12.8108,13.0403,3592100.0],["2019-12-10",12.9638,13.0658,12.8193,12.8533,8731200.0],["2019-12-11",11.7227,12.2837,11.7142,12.0117,16736800.0],["2019-12-12",11.9012,12.7173,11.8247,12.6152,10294900.0],["2019-12-13",12.6408,12.6493,12.1052,12.2922,9990600.0],["2019-12-16",12.4792,12.6408,12.3517,12.4367,4419800.0],["2019-12-17",12.4452,12.4962,12.1477,12.4452,3874300.0],["2019-12-18",12.5387,12.7258,12.5047,12.5642,3952300.0],["2019-12-19",12.5812,12.6493,12.4452,12.5812,3145200.0],["2019-12-20",12.5812,12.6663,12.3857,12.4197,5415300.0],["2019-12-23",12.4197,12.4197,12.0372,12.0797,4667600.0],["2019-12-24",12.1392,12.3942,12.1392,12.1987,2390900.0],["2019-12-26",12.2582,12.4367,12.1902,12.4282,2427000.0],["2019-12-27",12.4877,12.5472,12.1987,12.3092,2675300.0],["2019-12-30",12.3602,12.5472,12.0882,12.4112,3509400.0],["2019-12-31",12.3687,12.5387,12.2582,12.4962,3109600.0],["2020-01-02",12.6404,12.6404,12.1169,12.2285,4722000.0],["2020-01-03",12.0998,12.4087,12.0826,12.3486,3492300.0],["2020-01-06",12.2199,12.4001,12.1341,12.383,3775000.0],["2020-01-07",12.2628,12.4859,11.9625,12.2542,5440600.0],["2020-01-08",12.3315,12.5546,12.2886,12.3572,4621000.0],["2020-01-09",12.3229,12.3915,11.9453,12.3057,5093300.0],["2020-01-10",12.2113,12.3744,11.9968,12.1427,5408400.0],["2020-01-13",12.1942,12.7005,12.1427,12.5288,6169400.0],["2020-01-14",12.5288,12.7434,12.4173,12.6404,3811300.0],["2020-01-15",12.5718,12.6232,12.2113,12.2457,4438100.0],["2020-01-16",12.3744,12.6318,12.3572,12.6232,3662000.0],["2020-01-17",12.6833,12.7005,12.443,12.6147,3149500.0],["2020-01-21",12.5975,12.5975,12.2285,12.3486,4380400.0],["2020-01-22",12.4001,12.7262,12.3143,12.5803,3455100.0],["2020-01-23",12.5203,12.6318,12.2285,12.6061,2669300.0],["2020-01-24",12.6232,12.6232,12.3143,12.4602,2355100.0],["2020-01-27",12.2199,12.5374,12.177,12.4516,4000300.0],["2020-01-28",12.5546,12.7005,12.4602,12.6404,2645400.0],["2020-01-29",12.6919,12.8206,12.6232,12.6662,2648300.0],["2020-01-30",12.546,12.7949,12.4688,12.7691,3259000.0],["2020-01-31",12.7348,12.7348,12.2628,12.3572,4813500.0],["2020-02-03",12.1942,12.6919,12.074,12.3486,3045000.0],["2020-02-04",12.5803,12.6833,12.2285,12.4087,3569500.0],["2020-02-05",12.5546,12.8978,12.443,12.7949,4465300.0],["2020-02-06",12.915,12.915,12.5031,12.5975,2184600.0],["2020-02-07",12.5288,12.5803,12.1427,12.2285,2329400.0],["2020-02-10",12.2199,12.3915,12.1169,12.2714,1987300.0],["2020-02-11",12.3315,12.5288,12.1084,12.4945,2216700.0],["2020-02-12",12.5718,12.9322,12.5718,12.8378,2849500.0],["2020-02-13",12.7262,12.8292,12.546,12.6662,2210400.0],["2020-02-14",12.6833,12.8292,12.5889,12.7176,2078300.0],["2020-02-18",12.4259,12.6662,12.1427,12.3057,5073000.0],["2020-02-19",12.1427,12.2886,11.9796,12.0225,5625500.0],["2020-02-20",12.0225,12.8464,11.9796,12.6662,7056500.0],["2020-02-21",12.5718,12.9236,12.5203,12.7005,4511900.0],["2020-02-24",12.2457,12.5288,12.0225,12.0998,5477300.0],["2020-02-25",12.1427,12.1427,11.2245,11.5334,8476400.0],["2020-02-26",11.6965,11.8252,11.0614,11.1301,4904600.0],["2020-02-27",10.7868,11.3789,10.5294,10.9928,7145300.0],["2020-02-28",10.7182,11.1558,10.6667,11.0528,6918800.0],["2020-03-02",11.07,11.2331,10.5036,11.2159,6100400.0],["2020-03-03",11.1129,11.5763,10.6066,10.7954,6468700.0],["2020-03-04",10.8898,11.07,10.5208,11.0443,5399400.0],["2020-03-05",11.3103,11.5591,10.0574,10.1775,8116900.0],["2020-03-06",9.7056,10.4779,9.6283,10.2462,7376400.0],["2020-03-09",9.491,10.2119,9.2164,9.3709,6405300.0],["2020-03-10",9.7828,9.9888,8.9847,9.0705,5280100.0],["2020-03-11",8.9504,8.9676,8.1952,8.2896,8558400.0],["2020-03-12",7.7919,8.0064,7.2942,7.6718,7973300.0],["2020-03-13",8.3325,8.6758,7.6804,8.6672,6706100.0],["2020-03-16",7.5516,7.7147,7.0882,7.3285,5702700.0],["2020-03-17",7.2684,8.015,7.0196,7.5516,6667800.0],["2020-03-18",7.0367,7.3628,6.0928,6.7192,4936500.0],["2020-03-19",6.5476,7.8949,6.3674,7.8691,5876300.0],["2020-03-20",7.9378,8.1094,7.3028,7.5001,7442200.0],["2020-03-23",7.4229,7.5602,6.642,6.6506,4289900.0],["2020-03-24",6.9681,7.4401,6.908,6.9853,5461500.0],["2020-03-25",7.0625,7.6718,6.6248,7.3457,5567900.0],["2020-03-26",7.4143,7.9893,7.1483,7.3972,7841700.0],["2020-03-27",7.0367,7.1826,6.7364,6.9853,4142100.0],["2020-03-30",6.9166,7.1397,6.7364,6.9938,3451400.0],["2020-03-31",6.9681,7.2341,6.6935,6.8222,5127700.0],["2020-04-01",6.4275,6.5648,5.8868,6.0241,3776400.0],["2020-04-02",5.9212,6.2473,5.6895,5.8268,4263300.0],["2020-04-03",5.8354,6.0585,5.6809,5.7924,6923900.0],["2020-04-06",6.11,7.0625,6.0327,7.0196,6204900.0],["2020-04-07",7.6718,8.5728,7.5774,7.6889,7566200.0],["2020-04-08",7.7833,8.1437,7.3285,8.0408,8441000.0],["2020-04-09",8.384,8.7874,8.1266,8.2639,6143900.0],["2020-04-13",8.2811,8.3583,7.4487,7.6374,3548000.0],["2020-04-14",7.9035,8.2553,7.749,8.1695,5352000.0],["2020-04-15",7.4058,7.5345,7.0453,7.3371,3960600.0],["2020-04-16",7.3628,7.6546,7.217,7.6031,2976500.0],["2020-04-17",8.0837,8.4527,7.8691,7.9292,4197300.0],["2020-04-20",7.4916,7.6718,7.1998,7.2942,3697400.0],["2020-04-21",7.0282,7.38,6.8823,7.1569,3235900.0],["2020-04-22",6.4446,6.6678,5.7324,5.7753,43051800.0],["2020-04-23",5.6895,6.1014,5.6466,5.9984,30617000.0],["2020-04-24",6.0327,6.0499,5.6122,5.8611,18502700.0],["2020-04-27",5.9984,6.7364,5.9469,6.6849,15011700.0],["2020-04-28",6.9681,7.1483,6.6163,6.9681,10253000.0],["2020-04-29",7.2255,7.3543,6.9938,7.217,7698800.0],["2020-04-30",6.9938,7.0711,6.7793,6.8222,9774500.0],["2020-05-01",6.5476,6.6506,6.3931,6.6506,5437700.0],["2020-05-04",6.3588,6.6334,6.1958,6.3931,5338100.0],["2020-05-05",6.5734,6.7621,6.1958,6.2129,4762100.0],["2020-05-06",6.4361,6.5304,6.2473,6.376,5103500.0],["2020-05-07",6.5219,6.7793,6.3931,6.479,4660800.0],["2020-05-08",6.6163,6.9767,6.5734,6.9424,5425900.0],["2020-05-11",6.7879,6.9338,6.6077,6.8222,4639400.0],["2020-05-12",6.8823,7.0539,6.5648,6.5648,6271700.0],["2020-05-13",6.5304,6.6849,6.4017,6.5304,6539400.0],["2020-05-14",6.3245,6.5648,6.1786,6.4961,5494800.0],["2020-05-15",6.4361,6.9853,6.3245,6.8994,5858100.0],["2020-05-18",7.3114,7.6031,7.277,7.5173,7487800.0],["2020-05-19",7.4143,7.6374,7.1483,7.4315,7228100.0],["2020-05-20",7.586,7.6289,7.1912,7.2599,6763400.0],["2020-05-21",7.277,7.8091,7.277,7.6975,8403400.0],["2020-05-22",7.6804,7.8262,7.4658,7.6975,5090400.0],["2020-05-26",8.2639,8.3926,7.9807,8.1781,11437400.0],["2020-05-27",8.5728,8.9161,8.4441,8.8388,10739100.0],["2020-05-28",8.9332,8.9761,8.1266,8.1867,7055400.0],["2020-05-29",8.0236,8.1952,7.749,7.8606,6883200.0],["2020-06-01",7.9979,8.6501,7.955,8.487,12167200.0],["2020-06-02",8.6329,9.0963,8.3754,8.8303,19121300.0],["2020-06-03",9.697,10.4264,9.5597,10.1261,20746800.0],["2020-06-04",10.0574,10.6152,10.0145,10.5809,11086100.0],["2020-06-05",11.4562,11.7394,10.8984,11.1387,11749700.0],["2020-06-08",11.5248,11.5763,10.9155,11.2073,12002400.0],["2020-06-09",10.8641,11.07,10.6667,10.907,6455000.0],["2020-06-10",10.6838,10.6924,10.229,10.2977,7504900.0],["2020-06-11",9.3194,9.8686,9.2679,9.8257,7843000.0],["2020-06-12",10.3578,10.4264,9.7828,10.2719,9784200.0],["2020-06-15",9.9544,10.5465,9.7313,10.2891,6105100.0],["2020-06-16",11.1301,11.1987,10.4092,10.6581,7191400.0],["2020-06-17",10.6667,10.6667,10.1432,10.2634,7450400.0],["2020-06-18",10.0917,10.7353,9.963,10.5895,6585800.0],["2020-06-19",10.8211,10.8726,9.7742,9.9029,12970800.0],["2020-06-22",9.9802,10.3663,9.9115,10.2205,5832000.0],["2020-06-23",10.3063,10.5809,9.8944,10.3578,8100600.0],["2020-06-24",10.1604,10.5637,9.6712,9.6884,10101700.0],["2020-06-25",9.5854,9.7571,9.3108,9.5082,9248200.0],["2020-06-26",9.4481,9.7656,8.959,9.0448,9987800.0],["2020-06-29",9.2164,9.7141,8.9418,9.491,7341700.0],["2020-06-30",9.4395,9.5082,9.1049,9.3537,6494600.0],["2020-07-01",9.3623,9.9029,9.2851,9.2851,5148800.0],["2020-07-02",9.6283,9.697,9.225,9.4567,3874300.0],["2020-07-06",9.6712,9.9201,9.4825,9.7141,4475400.0],["2020-07-07",9.5854,9.5854,9.1306,9.1993,4760900.0],["2020-07-08",9.1306,9.3795,8.9161,9.3108,8251000.0],["2020-07-09",9.3966,9.3966,8.7616,8.8303,4497100.0],["2020-07-10",8.8388,9.225,8.753,9.1478,4911500.0],["2020-07-13",9.2422,9.2937,8.7359,8.9332,6326200.0],["2020-07-14",8.8989,9.0791,8.7187,9.0534,5671400.0],["2020-07-15",9.4395,9.6455,9.2078,9.5254,6054800.0],["2020-07-16",9.3795,9.86,9.328,9.7914,5544100.0],["2020-07-17",9.7656,9.7656,9.2679,9.3366,4974700.0],["2020-07-20",9.225,9.3022,8.4784,8.5814,11855600.0],["2020-07-21",8.7273,8.9504,8.5642,8.8818,9301000.0],["2020-07-22",8.7101,8.7702,8.4269,8.6586,7657900.0],["2020-07-23",8.6157,8.8818,8.5471,8.6844,4777400.0],["2020-07-24",8.6157,8.7101,8.2811,8.2896,5334100.0],["2020-07-27",8.2553,8.2982,7.9378,8.221,8404700.0],["2020-07-28",8.2038,8.5299,8.1695,8.4098,5696700.0],["2020-07-29",8.5728,9.3022,8.5042,9.1392,11129200.0],["2020-07-30",9.2679,9.3022,8.7273,8.7616,8009900.0],["2020-07-31",8.7444,8.8217,8.5557,8.5814,3536800.0],["2020-08-03",8.59,8.9418,8.4527,8.7702,6115000.0],["2020-08-04",8.7616,9.3795,8.7101,9.3795,6992900.0],["2020-08-05",9.5683,9.5683,9.1478,9.3966,6377700.0],["2020-08-06",9.3022,9.3537,9.062,9.0963,3574800.0],["2020-08-07",9.0534,9.3709,8.8732,9.3451,5134900.0],["2020-08-10",9.4739,9.7742,9.3451,9.6455,7328500.0],["2020-08-11",9.86,10.2204,9.8085,9.9201,7612300.0],["2020-08-12",10.7439,10.7697,10.1604,10.4779,13977800.0],["2020-08-13",10.2634,10.4264,10.0917,10.1089,7043700.0],["2020-08-14",10.0488,10.2805,9.6798,10.0231,4633100.0],["2020-08-17",10.0746,10.4178,9.9458,10.2634,4633200.0],["2020-08-18",9.8343,9.9716,9.5683,9.7227,9068000.0],["2020-08-19",9.6455,9.8772,9.4739,9.8343,4342300.0],["2020-08-20",9.6884,9.8686,9.5339,9.6112,4756800.0],["2020-08-21",9.6112,9.7399,9.2078,9.2164,6089400.0],["2020-08-24",9.2164,9.6369,9.1907,9.5768,9172600.0],["2020-08-25",9.6369,9.7828,9.3194,9.4825,5410400.0],["2020-08-26",9.6541,10.1432,9.6541,9.7828,4900700.0],["2020-08-27",10.0402,10.5122,10.0231,10.2977,8207000.0],["2020-08-28",10.3663,10.6066,10.169,10.5895,7613600.0],["2020-08-31",10.6581,10.9756,10.5294,10.8211,8400600.0],["2020-09-01",10.6753,10.967,10.4865,10.967,5173800.0],["2020-09-02",11.1558,11.2845,10.8211,11.1644,7779100.0],["2020-09-03",11.0958,11.1987,10.7268,10.8211,7579900.0],["2020-09-04",10.9413,11.0872,10.6152,11.0357,7027300.0],["2020-09-08",11.0014,11.5077,10.8297,11.3275,13695500.0],["2020-09-09",11.3275,11.8166,11.0958,11.5077,16463400.0],["2020-09-10",11.705,11.9968,11.2931,11.3103,9677700.0],["2020-09-11",11.5334,11.8938,11.3275,11.8338,10029800.0],["2020-09-14",11.9453,12.7777,11.9281,12.7262,8889100.0],["2020-09-15",12.8035,12.8378,12.3572,12.443,6419800.0],["2020-09-16",12.6061,13.284,12.5288,13.2068,12244700.0],["2020-09-17",12.8893,13.1295,12.5975,12.7777,9066200.0],["2020-09-18",12.8978,13.0866,12.4344,12.5632,7223000.0],["2020-09-21",12.1942,12.28,11.9882,12.1341,5912600.0],["2020-09-22",12.1427,12.3401,11.9711,11.9968,5097800.0],["2020-09-23",12.1255,12.4688,12.0483,12.1341,4920200.0],["2020-09-24",11.9796,12.1598,11.7737,12.0483,5079400.0],["2020-09-25",11.9968,12.3315,11.9024,12.3057,3960400.0],["2020-09-28",12.5031,12.8893,12.4087,12.7348,4839000.0],["2020-09-29",12.7176,12.7176,11.9282,12.0054,5048000.0],["2020-09-30",12.1341,12.7605,12.1255,12.7091,10388200.0],["2020-10-01",12.7863,13.0609,12.5803,12.8035,6929400.0],["2020-10-02",12.6147,13.4471,12.3744,13.1982,6150600.0],["2020-10-05",13.5672,13.9448,13.0952,13.2668,5356800.0],["2020-10-06",13.3612,13.4556,12.7348,12.752,3696000.0],["2020-10-07",13.284,13.7646,13.2068,13.5243,8542900.0],["2020-10-08",13.653,13.7302,13.1639,13.2668,3306900.0],["2020-10-09",13.3183,13.4728,13.0695,13.1381,3136900.0],["2020-10-12",13.181,13.4213,12.812,12.8807,3834100.0],["2020-10-13",12.9493,13.018,12.5803,12.6919,4380700.0],["2020-10-14",13.0781,13.1467,12.812,12.8635,3124100.0],["2020-10-15",12.7091,13.1982,12.6662,13.1896,3054800.0],["2020-10-16",13.1553,13.2239,12.812,12.8721,3197200.0],["2020-10-19",13.0008,13.1124,12.2113,12.2113,10271000.0],["2020-10-20",12.3486,12.4602,12.0569,12.0655,6894500.0],["2020-10-21",12.0998,12.1084,11.6535,11.8423,11587300.0],["2020-10-22",11.8338,12.5374,11.8338,12.4173,7585300.0],["2020-10-23",12.546,12.6232,12.2371,12.5975,2977200.0],["2020-10-26",12.3572,12.443,11.8338,12.0912,4891400.0],["2020-10-27",12.1084,12.1856,11.8595,11.9453,2884000.0],["2020-10-28",11.6021,11.9539,11.4991,11.6793,3479400.0],["2020-10-29",11.6535,11.9024,11.5248,11.7737,4479700.0],["2020-10-30",11.7479,11.8252,11.4648,11.7651,5763800.0],["2020-11-02",11.8681,12.4087,11.7308,12.3744,4363500.0],["2020-11-03",12.5803,12.8464,12.4001,12.752,5821000.0],["2020-11-04",12.6147,12.7434,12.1255,12.2028,4309700.0],["2020-11-05",12.2542,12.7777,12.2542,12.5889,4516800.0],["2020-11-06",12.6404,12.7605,12.4087,12.4602,2230800.0],["2020-11-09",13.3612,14.3309,13.2411,13.9619,8443900.0],["2020-11-10",13.859,14.2795,13.6187,13.6444,6128400.0],["2020-11-11",13.7131,13.7217,13.0523,13.181,4229900.0],["2020-11-12",13.0523,13.2239,12.6919,12.7777,5399600.0],["2020-11-13",12.8292,13.0695,12.7176,12.9665,6377800.0],["2020-11-16",13.4299,13.7903,12.9837,13.7903,5985200.0],["2020-11-17",13.5071,14.3309,13.3612,14.2022,5175700.0],["2020-11-18",14.3309,14.9145,14.1679,14.391,7017400.0],["2020-11-19",14.4082,14.8029,14.3395,14.6399,7179300.0],["2020-11-20",14.6399,14.8458,14.1593,14.5369,4863700.0],["2020-11-23",14.8887,15.97,14.7943,15.601,10157400.0],["2020-11-24",16.133,16.1502,15.026,15.2663,13324800.0],["2020-11-25",15.2577,16.2618,15.0346,15.867,11333300.0],["2020-11-27",15.9013,16.0815,15.601,15.8756,3169300.0],["2020-11-30",15.7469,15.7469,15.2062,15.4379,4768600.0],["2020-12-01",15.5409,15.6954,15.0518,15.3607,7148700.0],["2020-12-02",15.1376,15.8069,15.0689,15.7469,4748700.0],["2020-12-03",15.8241,16.3733,15.7211,16.2103,5139700.0],["2020-12-04",16.1674,16.4591,15.7984,16.4334,3625900.0],["2020-12-07",16.3733,16.8024,16.236,16.7252,4086300.0],["2020-12-08",16.6308,17.1027,16.5278,16.7423,8583300.0],["2020-12-09",16.8281,17.1027,16.5964,16.8367,4460300.0],["2020-12-10",16.605,17.1886,16.5449,17.0255,2430700.0],["2020-12-11",16.9397,17.18,16.6393,16.7423,2545500.0],["2020-12-14",16.9054,16.9569,16.3647,16.4248,3016900.0],["2020-12-15",16.4749,16.7948,16.3799,16.6997,2662500.0],["2020-12-16",16.7688,16.8898,16.2848,16.4663,2141200.0],["2020-12-17",16.5441,17.0109,16.3971,16.9936,2746500.0],["2020-12-18",16.9936,16.9936,16.4922,16.57,4410800.0],["2020-12-21",16.0687,16.7948,16.0082,16.7602,2680800.0],["2020-12-22",16.9763,17.0281,16.6305,16.812,6426400.0],["2020-12-23",16.9503,17.5813,16.8553,17.469,4466900.0],["2020-12-24",17.4517,17.5035,17.0368,17.1405,1068400.0],["2020-12-28",17.2529,17.7888,17.0713,17.4603,5638600.0],["2020-12-29",17.469,17.6332,17.2097,17.5468,3664700.0],["2020-12-30",17.6764,17.8839,17.3652,17.3825,2375600.0],["2020-12-31",17.3134,17.564,17.0627,17.348,2265300.0],["2021-01-04",17.5468,17.7629,17.1492,17.1751,4042400.0],["2021-01-05",17.0281,17.9271,17.0281,17.8839,4610100.0],["2021-01-06",18.1086,19.0421,18.0049,18.9038,5740100.0],["2021-01-07",18.8779,19.3965,18.8779,19.1718,5949900.0],["2021-01-08",19.215,19.8892,19.0421,19.2323,3485900.0],["2021-01-11",18.8952,19.9497,18.8001,19.7941,3233400.0],["2021-01-12",19.9324,20.4078,19.7596,20.1485,3875400.0],["2021-01-13",19.7941,20.1917,19.725,19.8719,3384100.0],["2021-01-14",20.2609,20.4683,19.9584,20.0534,5670000.0],["2021-01-15",19.9497,20.1139,19.3101,19.699,3680100.0],["2021-01-19",20.0534,20.0534,19.3014,19.7682,4549300.0],["2021-01-20",19.8114,20.1572,19.4052,19.6385,5610000.0],["2021-01-21",19.6645,20.7968,19.6472,20.6844,10953500.0],["2021-01-22",20.9005,21.4364,20.3127,20.987,12256400.0],["2021-01-25",21.6093,22.0069,20.1485,20.598,13137600.0],["2021-01-26",20.7363,20.8141,20.0794,20.5288,9308900.0],["2021-01-27",20.0102,20.2436,18.947,19.4484,16285500.0],["2021-01-28",19.3533,20.451,19.3187,19.8806,9488700.0],["2021-01-29",19.8114,20.4424,19.6126,19.6126,5978900.0],["2021-02-01",19.6558,19.8028,19.1891,19.5435,5036900.0],["2021-02-02",19.7423,20.3041,19.5089,20.0016,3342200.0],["2021-02-03",20.1745,20.7795,20.1226,20.6758,2800000.0],["2021-02-04",20.8746,21.7217,20.7449,21.4624,5641800.0],["2021-02-05",21.6525,21.9205,21.5056,21.86,3250800.0],["2021-02-08",21.9378,22.2576,21.5402,21.7476,3374000.0],["2021-02-09",21.6525,21.8254,21.3414,21.4451,3377000.0],["2021-02-10",21.6007,21.739,20.866,21.4537,3467600.0],["2021-02-11",21.4797,22.1366,21.4278,21.4969,3945500.0],["2021-02-12",21.3932,21.471,21.0561,21.2808,2186400.0],["2021-02-16",21.8773,22.1366,21.3586,21.8686,2648000.0],["2021-02-17",21.6007,21.7649,21.1858,21.5834,2041100.0],["2021-02-18",21.4969,21.4969,20.8919,21.2549,1978400.0],["2021-02-19",21.2809,21.7217,21.2809,21.5747,3159200.0],["2021-02-22",21.7563,22.3181,21.5402,21.8081,3313900.0],["2021-02-23",21.4969,22.1106,20.8054,22.0934,3063700.0],["2021-02-24",22.4737,23.1911,22.4132,23.0874,3702700.0],["2021-02-25",23.2084,23.4245,22.2576,22.3008,3234700.0],["2021-02-26",22.3786,22.733,21.9032,22.2144,3493500.0],["2021-03-01",22.7676,23.2948,22.6033,22.6466,3984800.0],["2021-03-02",22.6811,22.8367,21.6612,21.7044,5943700.0],["2021-03-03",22.0329,22.5255,21.5142,21.981,5493900.0],["2021-03-04",24.2024,25.0495,22.1625,23.9345,11570100.0],["2021-03-05",23.9604,24.9371,23.9431,24.6692,7328400.0],["2021-03-08",25.0668,25.9398,24.3926,25.5595,7797600.0],["2021-03-09",25.4817,26.5103,24.8507,24.9977,5198300.0],["2021-03-10",25.0149,26.372,24.6346,25.8707,4497900.0],["2021-03-11",25.8689,26.0513,25.1048,25.5389,3681600.0],["2021-03-12",25.8342,26.0166,25.5042,25.8863,3609800.0],["2021-03-15",25.8168,26.607,25.6605,26.5897,4694200.0],["2021-03-16",26.3379,26.5463,25.9818,26.3379,2441700.0],["2021-03-17",26.0513,26.4421,25.7039,26.3639,2064800.0],["2021-03-18",26.5028,26.911,25.73,25.8255,2928200.0],["2021-03-19",25.921,26.2163,25.4868,25.8168,4551100.0],["2021-03-22",26.0426,26.06,24.5403,25.0179,4596000.0],["2021-03-23",24.714,24.8877,23.2725,23.5504,5219300.0],["2021-03-24",23.8196,24.3145,23.1162,23.1162,3294200.0],["2021-03-25",22.7775,24.6619,22.4909,24.4274,4550700.0],["2021-03-26",24.9485,25.3913,24.4882,25.3479,4203400.0],["2021-03-29",25.2698,25.4,24.0193,24.0627,3400100.0],["2021-03-30",24.2277,25.4521,24.1409,25.3219,2945900.0],["2021-03-31",25.2784,25.7908,25.0353,25.3913,3498400.0],["2021-04-01",25.5476,25.7821,24.9398,25.2437,4049400.0],["2021-04-05",25.591,25.9731,25.0527,25.9558,2557800.0],["2021-04-06",25.8255,26.9197,25.8255,26.1815,4576200.0],["2021-04-07",26.3986,27.3886,26.3986,27.0326,3678100.0],["2021-04-08",26.937,27.4667,26.3813,27.3452,2174300.0],["2021-04-09",27.6578,28.3264,27.4841,28.2917,3129400.0],["2021-04-12",28.1701,28.8996,28.0572,28.8127,3279400.0],["2021-04-13",28.9082,28.9082,27.7359,28.257,2936700.0],["2021-04-14",28.2222,28.943,28.2049,28.639,2527400.0],["2021-04-15",29.6811,30.1934,29.2295,29.8114,9876500.0],["2021-04-16",30.0458,30.2542,29.5682,29.9416,4486000.0],["2021-04-19",29.8287,31.0618,29.4206,30.5321,4953900.0],["2021-04-20",30.4105,30.6016,29.6811,30.2282,5534700.0],["2021-04-21",30.3324,31.6523,29.9069,31.5221,3600200.0],["2021-04-22",31.7826,32.3991,31.4005,31.9649,6373400.0],["2021-04-23",31.9649,33.2414,31.7478,32.8854,3663800.0],["2021-04-26",32.8854,33.2414,30.6189,30.8534,8815900.0],["2021-04-27",30.975,32.0518,30.975,31.4613,4879200.0],["2021-04-28",31.2442,31.5307,30.8534,30.8881,2485500.0],["2021-04-29",31.3223,31.3223,30.3671,30.6971,3426000.0],["2021-04-30",30.454,30.7579,29.8635,30.0198,3241200.0],["2021-05-03",30.4192,31.6349,30.1848,31.5221,3189000.0],["2021-05-04",31.1313,31.5134,30.6363,31.2702,2125000.0],["2021-05-05",31.3744,31.4786,30.7839,31.1313,1886900.0],["2021-05-06",31.1834,31.4786,30.8187,31.4178,1677500.0],["2021-05-07",31.2789,31.9823,31.1052,31.9562,1525600.0],["2021-05-10",32.3644,33.0244,31.826,31.8781,2360700.0],["2021-05-11",31.1573,31.4005,30.0198,30.9576,3161600.0],["2021-05-12",30.8013,31.3571,29.3685,29.4553,3495900.0],["2021-05-13",29.7506,30.6971,29.1861,30.0111,3579100.0],["2021-05-14",30.2282,31.8607,30.0979,31.7478,2911000.0],["2021-05-17",31.6523,32.3818,31.1747,32.321,2290200.0],["2021-05-18",32.8854,32.9288,30.5061,31.0531,5027200.0],["2021-05-19",30.2021,30.2021,29.1688,30.1587,3613600.0],["2021-05-20",30.2282,30.2976,28.3872,28.4654,7889600.0],["2021-05-21",28.9603,29.2643,28.2483,28.4393,3930900.0],["2021-05-24",28.4914,28.9864,27.9617,28.3959,3240900.0],["2021-05-25",28.639,29.1601,28.4741,28.8822,2680700.0],["2021-05-26",29.9069,30.8534,29.6811,30.5408,7431100.0],["2021-05-27",30.2455,31.47,29.0906,31.2355,7900800.0],["2021-05-28",31.4526,31.5568,29.9937,30.7666,4128000.0],["2021-06-01",31.1313,31.1747,29.6029,29.8982,4502200.0],["2021-06-02",29.7853,29.9242,28.6825,29.2382,4600800.0],["2021-06-03",29.0298,29.8114,28.4914,29.0038,4475400.0],["2021-06-04",29.2556,29.2556,27.8401,29.1601,6274800.0],["2021-06-07",29.0819,29.5508,28.639,28.7867,5005400.0],["2021-06-08",28.9169,29.8635,28.7432,29.6203,2927100.0],["2021-06-09",29.9329,29.9677,29.0472,29.2469,2565200.0],["2021-06-10",29.1688,29.5335,28.4654,28.9169,3030000.0],["2021-06-11",29.1167,29.8027,29.1167,29.8027,1586700.0],["2021-06-14",29.7853,30.5842,29.6985,30.1848,3013900.0],["2021-06-15",29.959,30.0806,29.2643,29.7072,2512600.0],["2021-06-16",29.5856,30.2021,29.1601,30.1674,2490000.0],["2021-06-17",29.9937,30.3932,29.1253,29.6116,3980100.0],["2021-06-18",29.0385,29.5074,28.6043,28.7519,4626500.0],["2021-06-21",29.2122,30.1674,28.9777,29.9069,2579300.0],["2021-06-22",29.8114,31.6957,29.5769,31.1834,7179500.0],["2021-06-23",31.9649,32.2515,31.0531,31.9736,5208900.0],["2021-06-24",32.347,33.1025,31.9649,32.7725,3983700.0],["2021-06-25",33.172,33.858,32.6336,32.6423,14976300.0],["2021-06-28",32.8941,33.0243,31.2876,31.8434,4900900.0],["2021-06-29",32.1126,32.4946,31.6263,32.2515,2974700.0],["2021-06-30",32.1212,32.6423,31.8173,32.5902,2725400.0],["2021-07-01",32.7291,33.0417,32.4078,32.6596,2377800.0],["2021-07-02",32.8593,33.007,32.4338,32.512,1585600.0],["2021-07-06",32.2949,32.4773,31.0531,32.182,4613400.0],["2021-07-07",32.0083,32.3296,30.4974,30.6103,5118900.0],["2021-07-08",29.9556,30.8547,29.0828,30.4968,7943100.0],["2021-07-09",30.9856,31.8322,30.8547,31.8322,3786800.0],["2021-07-12",31.518,32.5479,31.3522,32.4083,3476500.0],["2021-07-13",32.3559,32.417,31.3522,31.7711,2344800.0],["2021-07-14",32.1028,32.7662,31.6926,31.7624,3509500.0],["2021-07-15",31.5791,31.5966,29.3883,30.0167,7619900.0],["2021-07-16",30.0342,30.4968,29.1963,29.2923,4933800.0],["2021-07-19",28.5678,30.008,28.2187,29.1963,4767000.0],["2021-07-20",29.1788,30.3571,28.9432,30.1913,2529100.0],["2021-07-21",30.6801,31.5093,30.5492,30.7499,3463700.0],["2021-07-22",30.8983,30.9594,29.7723,30.2611,2646800.0],["2021-07-23",30.5928,30.6714,29.7985,30.1738,1996500.0],["2021-07-26",30.1127,30.9419,30.1127,30.7499,2372900.0],["2021-07-27",30.3833,30.5492,29.493,30.4008,3506100.0],["2021-07-28",30.5492,30.7499,29.7898,29.9731,2533900.0],["2021-07-29",30.2524,30.6626,29.9033,30.0255,2450300.0],["2021-07-30",29.8509,31.0903,29.8509,30.0866,4112200.0],["2021-08-02",30.0778,30.6888,29.8509,30.3048,4570300.0],["2021-08-03",30.6365,30.6365,29.1352,29.9993,4174100.0],["2021-08-04",29.6763,30.3135,28.4544,28.5067,6001300.0],["2021-08-05",28.7249,29.6152,28.594,29.2923,3224900.0],["2021-08-06",29.6763,30.2699,29.6502,30.1215,2697400.0],["2021-08-09",29.9469,30.2,29.0741,29.4232,3598300.0],["2021-08-10",29.4057,30.9768,29.3708,30.7237,4060700.0],["2021-08-11",30.8634,31.0903,30.5055,30.9943,2498000.0],["2021-08-12",30.5754,30.8634,29.3883,29.5105,5103700.0],["2021-08-13",29.3185,29.7636,28.7249,29.0217,2525600.0],["2021-08-16",28.6988,28.7162,27.7125,28.0616,3615200.0],["2021-08-17",27.7474,27.8172,26.7174,26.9705,4900500.0],["2021-08-18",26.8134,27.6775,26.6563,27.3022,3185300.0],["2021-08-19",26.6563,28.0878,26.5952,27.7648,3391100.0],["2021-08-20",27.6252,28.306,27.5466,28.2536,3117300.0],["2021-08-23",28.5853,29.0217,28.3147,28.5853,2880200.0],["2021-08-24",28.8384,29.8684,28.7599,29.5192,3033600.0],["2021-08-25",29.205,29.205,27.4157,27.7125,4953900.0],["2021-08-26",27.0229,27.4681,25.766,27.1451,10626200.0],["2021-08-27",27.3546,28.5766,27.2673,28.4107,5455200.0],["2021-08-30",28.402,28.4369,27.4244,27.6164,5212700.0],["2021-08-31",27.6688,27.7736,26.4119,26.6389,5818200.0],["2021-09-01",26.9618,27.0927,26.1152,26.2286,5289500.0],["2021-09-02",23.1737,24.7623,23.0341,23.5665,21095400.0],["2021-09-03",23.7847,24.3259,23.2523,23.4792,8507500.0],["2021-09-07",23.4705,23.8633,23.0952,23.1126,5433900.0],["2021-09-08",23.0428,23.1563,22.458,23.1039,6557400.0],["2021-09-09",23.1301,23.8284,23.0166,23.4792,5524600.0],["2021-09-10",23.4356,23.8807,23.4181,23.5927,5032500.0],["2021-09-13",23.5054,23.8894,23.1999,23.5752,4964600.0],["2021-09-14",23.5578,23.5578,22.7897,22.8159,4074700.0],["2021-09-15",22.8246,23.0428,22.5977,22.9381,2651600.0],["2021-09-16",23.0253,23.5927,23.0253,23.3832,3798100.0],["2021-09-17",23.4094,23.9593,23.0777,23.3047,4757700.0],["2021-09-20",22.6064,23.1825,22.3096,22.8857,5755200.0],["2021-09-21",23.0428,23.453,22.7722,23.0341,3098500.0],["2021-09-22",23.0603,23.7673,23.0166,23.3134,3114400.0],["2021-09-23",23.7411,24.7274,23.6887,24.0989,4613400.0],["2021-09-24",23.8022,24.5179,23.6538,24.4393,3490700.0],["2021-09-27",24.5266,25.094,24.2124,24.2735,3523000.0],["2021-09-28",24.1077,24.4393,23.8458,24.256,3470200.0],["2021-09-29",24.6139,24.6488,23.7411,23.9505,2443100.0],["2021-09-30",23.6538,23.6625,22.5104,22.5191,5589300.0],["2021-10-01",22.7024,23.0777,22.1089,22.8159,7958300.0],["2021-10-04",22.7199,23.2785,22.3271,22.4667,4371000.0],["2021-10-05",22.5278,22.8333,20.6163,21.559,15597900.0],["2021-10-06",21.0877,21.4979,20.7036,21.0789,7314400.0],["2021-10-07",21.3252,22.1606,21.29,22.0902,8043700.0],["2021-10-08",22.3716,22.5827,21.8176,21.888,3877700.0],["2021-10-11",21.8968,22.143,21.035,21.0789,4232200.0],["2021-10-12",21.2196,21.6066,21.035,21.4659,3245700.0],["2021-10-13",21.6329,21.8792,21.1669,21.2284,3158900.0],["2021-10-14",21.3252,21.4395,21.1229,21.3779,3574100.0],["2021-10-15",21.8088,22.0638,21.5274,21.5274,2639600.0],["2021-10-18",21.5626,22.4508,21.0613,22.4156,4463200.0],["2021-10-19",22.4244,22.4947,21.888,22.2573,5496700.0],["2021-10-20",22.1606,22.653,21.9583,21.9935,2603500.0],["2021-10-21",22.1078,22.4596,21.6505,21.7473,3615300.0],["2021-10-22",21.6241,21.6945,21.3339,21.4483,2220300.0],["2021-10-25",21.6154,21.844,21.4043,21.6593,3109600.0],["2021-10-26",21.8176,22.0726,21.4395,21.6505,4166600.0],["2021-10-27",21.7209,21.7209,21.0613,21.1493,3314700.0],["2021-10-28",21.2372,21.4746,21.1053,21.2812,2333700.0],["2021-10-29",21.1493,21.246,20.648,20.8767,5202300.0],["2021-11-01",21.0174,22.3101,21.0174,22.2661,6268300.0],["2021-11-02",22.6442,22.9168,21.8264,22.0375,4211400.0],["2021-11-03",21.9407,23.6731,21.9407,23.3214,5622200.0],["2021-11-04",23.4445,23.5588,22.8113,23.295,3909700.0],["2021-11-05",23.9721,24.8427,23.1631,23.3741,3756700.0],["2021-11-08",23.3477,23.5676,22.9696,23.1015,2751500.0],["2021-11-09",23.0839,23.805,23.0839,23.6116,2802800.0],["2021-11-10",23.5148,23.6907,22.8201,22.8377,2607000.0],["2021-11-11",23.0224,23.4005,22.7937,23.2422,2150500.0],["2021-11-12",23.5148,23.6819,23.207,23.6467,2643600.0],["2021-11-15",23.893,24.3063,23.7435,23.893,3343500.0],["2021-11-16",23.9457,24.4294,23.7874,24.3678,3546800.0],["2021-11-17",24.4646,24.6053,23.4445,23.4972,3377800.0],["2021-11-18",25.2472,25.256,24.1216,24.8075,7383200.0],["2021-11-19",24.359,24.5965,23.6379,23.6819,4611500.0],["2021-11-22",23.9633,24.746,23.6907,24.148,6708300.0],["2021-11-23",23.6555,25.6693,23.3917,25.3176,11659000.0],["2021-11-24",24.4118,25.1681,23.7962,24.7899,8728200.0],["2021-11-26",23.9193,23.9281,22.952,23.5764,4129000.0],["2021-11-29",24.1832,24.4822,23.1455,23.6819,4106100.0],["2021-11-30",23.4181,23.4181,22.5387,22.7674,5088800.0],["2021-12-01",23.6643,24.2008,22.697,22.7146,4534800.0],["2021-12-02",22.8641,23.295,22.5387,23.0927,9676600.0],["2021-12-03",23.1015,23.7611,22.8025,23.1455,25437100.0],["2021-12-06",23.6116,24.4646,23.3917,23.9897,4016900.0],["2021-12-07",24.4997,24.9834,24.2183,24.4909,3073900.0],["2021-12-08",24.5173,24.7636,24.2887,24.359,2260000.0],["2021-12-09",24.4033,24.421,23.7306,23.8722,4176300.0],["2021-12-10",23.9607,24.0758,22.695,23.0933,3117200.0],["2021-12-13",23.0048,23.0136,20.7654,20.8539,6823700.0],["2021-12-14",20.3582,21.3584,20.2785,21.084,3753400.0],["2021-12-15",20.7388,21.323,20.013,21.1283,7211600.0],["2021-12-16",21.4558,21.6948,20.0927,20.1104,4481500.0],["2021-12-17",19.9865,20.6149,19.3757,20.4025,6659200.0],["2021-12-20",19.6501,19.9864,19.3226,19.5793,5234200.0],["2021-12-21",20.0484,20.4733,19.8714,20.4113,2955700.0],["2021-12-22",20.3848,20.5706,20.1989,20.3936,2309900.0],["2021-12-23",20.4998,20.73,20.1458,20.5795,2558500.0],["2021-12-27",20.5795,21.4469,20.5087,21.2965,3248700.0],["2021-12-28",21.146,21.8364,21.0398,21.5531,5834500.0],["2021-12-29",21.9072,22.8455,21.7833,22.8455,5312500.0],["2021-12-30",22.5003,23.3057,22.4383,22.8101,4217100.0],["2021-12-31",22.6861,22.8897,22.2524,22.4117,3173100.0],["2022-01-03",22.5091,23.0844,22.217,22.3675,4284200.0],["2022-01-04",22.6596,22.8189,22.0223,22.5534,3840600.0],["2022-01-05",22.6242,22.9251,21.6771,21.7036,3673900.0],["2022-01-06",22.0046,22.0046,20.9867,21.5709,3826700.0],["2022-01-07",21.0486,21.4027,20.8716,21.1991,4458000.0],["2022-01-10",20.8096,20.8716,19.4642,20.8096,5740200.0],["2022-01-11",20.8893,21.8364,20.5175,21.3496,8673700.0],["2022-01-12",21.5089,22.1196,20.4733,20.6857,6671600.0],["2022-01-13",20.9513,21.6771,20.845,21.1991,6350900.0],["2022-01-14",20.8362,21.5089,20.3582,21.0221,5030000.0],["2022-01-18",20.7388,21.1637,20.252,20.5087,4205200.0],["2022-01-19",20.6503,21.0309,20.2697,20.2874,2554900.0],["2022-01-20",20.4025,20.6326,18.8181,18.8889,6588000.0],["2022-01-21",18.6322,19.2164,18.1631,18.7915,7049300.0],["2022-01-24",18.3401,20.5529,18.2339,20.5175,9638700.0],["2022-01-25",19.9953,21.3053,19.9156,20.9336,6766300.0],["2022-01-26",21.2522,21.5886,19.9245,20.0307,5532600.0],["2022-01-27",20.5352,21.1371,20.0307,20.19,4679400.0],["2022-01-28",20.314,20.3494,18.9685,19.8271,4619100.0],["2022-01-31",19.6944,20.2077,19.4996,20.2077,3662100.0],["2022-02-01",20.2077,20.6326,19.9776,20.5795,5072200.0],["2022-02-02",20.7831,20.8981,19.9333,20.314,4617600.0],["2022-02-03",20.1104,20.6326,19.7386,19.8006,3752900.0],["2022-02-04",19.6944,20.0484,19.1102,19.8802,3480000.0],["2022-02-07",19.8802,20.2963,19.6944,20.0661,3250600.0],["2022-02-08",20.0396,20.9247,19.8891,20.8096,2396100.0],["2022-02-09",21.1106,21.2876,20.7477,20.9601,3364600.0],["2022-02-10",20.6237,21.6859,20.6237,20.9955,2948200.0],["2022-02-11",21.0575,21.0752,19.9068,20.0573,5140100.0],["2022-02-14",20.2254,20.3494,19.8183,20.0661,2870300.0],["2022-02-15",20.2962,20.4556,19.9333,20.2166,6824100.0],["2022-02-16",20.1812,20.5972,19.836,20.1192,3721500.0],["2022-02-17",19.8625,20.075,19.0748,19.0836,2969600.0],["2022-02-18",18.9066,19.4111,18.7827,18.8446,3904800.0],["2022-02-22",18.6499,19.2518,18.1896,18.3932,17556300.0],["2022-02-23",18.3667,18.3667,17.5435,17.7205,5227600.0],["2022-02-24",17.154,18.5525,17.0124,18.5171,4128500.0],["2022-02-25",18.4994,18.9154,18.225,18.9066,4127300.0],["2022-02-28",18.5171,18.8358,18.287,18.6587,4923300.0],["2022-03-01",18.6322,18.7915,17.7559,18.1365,5847900.0],["2022-03-02",18.1011,19.0925,17.7648,18.88,8786800.0],["2022-03-03",17.6674,17.7559,16.2158,17.1186,15976300.0],["2022-03-04",17.0035,17.216,15.8883,16.0033,11138800.0],["2022-03-07",16.0564,16.1892,14.6048,14.6137,10004600.0],["2022-03-08",14.9235,16.1538,14.7995,15.5519,6638000.0],["2022-03-09",16.083,16.5521,15.906,16.1184,6776600.0],["2022-03-10",15.6356,16.5922,15.5999,16.1988,4657800.0],["2022-03-11",16.5296,16.6995,15.5731,15.6088,5164300.0],["2022-03-14",15.8681,16.1273,15.5105,15.9217,5786600.0],["2022-03-15",15.9843,16.5654,15.725,16.1452,5300200.0],["2022-03-16",16.3687,16.9766,16.2167,16.7621,4615700.0],["2022-03-17",16.5922,17.0571,16.4313,17.0571,2786800.0],["2022-03-18",16.9945,17.4057,16.8336,17.37,10146800.0],["2022-03-21",17.3342,17.3342,16.1363,16.2257,4687700.0],["2022-03-22",16.4223,16.8425,16.1452,16.4045,4107300.0],["2022-03-23",16.172,16.2972,15.582,15.6535,4304500.0],["2022-03-24",15.6625,15.8055,15.4837,15.6982,4656700.0],["2022-03-25",15.8055,15.8413,15.4837,15.5999,4247500.0],["2022-03-28",15.5462,15.6982,15.1797,15.6625,4648500.0],["2022-03-29",16.0826,16.5296,16.0469,16.4223,4389300.0],["2022-03-30",16.2346,16.3419,15.3585,15.4122,3636300.0],["2022-03-31",15.2423,15.4032,14.9115,15.0188,5691400.0],["2022-04-01",14.9473,15.0724,14.2142,14.3483,7299600.0],["2022-04-04",14.3841,14.7327,14.2857,14.6344,5725700.0],["2022-04-05",14.6344,14.6612,14.1248,14.2768,5582500.0],["2022-04-06",14.0444,14.1338,13.5616,14.0533,7691400.0],["2022-04-07",13.9639,14.2857,13.5169,14.1785,7980300.0],["2022-04-08",14.1338,14.9115,13.8924,14.4914,6918900.0],["2022-04-11",14.545,15.2602,14.4467,14.7595,6958000.0],["2022-04-12",15.0546,15.439,14.7595,14.8668,5295300.0],["2022-04-13",15.1082,15.7072,15.0277,15.6178,6544800.0],["2022-04-14",15.5999,16.0469,15.5909,15.6446,5080000.0],["2022-04-18",15.5552,15.9217,15.4747,15.7876,4515400.0],["2022-04-19",15.8234,16.2614,15.8055,15.8949,4867700.0],["2022-04-20",16.0111,16.1005,15.5015,15.8144,7904600.0],["2022-04-21",16.0826,16.2257,15.0456,15.1976,6160100.0],["2022-04-22",14.3036,14.5361,13.6331,13.8119,13505200.0],["2022-04-25",13.7047,14.2321,13.6421,14.1069,5929400.0],["2022-04-26",13.8566,13.9997,13.4096,13.5348,5703300.0],["2022-04-27",13.5706,13.6957,13.1772,13.2934,7655500.0],["2022-04-28",13.5706,14.0354,13.3649,13.8745,5928500.0],["2022-04-29",13.7672,13.9371,13.4275,13.508,4194600.0],["2022-05-02",13.5884,13.9997,13.3471,13.9728,4447000.0],["2022-05-03",13.9997,14.1427,13.499,13.6689,3993400.0],["2022-05-04",13.6421,14.1874,13.3024,14.1785,5015500.0],["2022-05-05",13.8298,13.9639,13.3202,13.4901,5041100.0],["2022-05-06",13.4365,13.5169,12.7481,12.9001,6218200.0],["2022-05-09",12.7034,13.3202,12.4799,12.5425,8113200.0],["2022-05-10",12.7123,12.8464,12.0776,12.6855,6346600.0],["2022-05-11",12.7213,12.9537,12.0329,12.0687,6883300.0],["2022-05-12",12.0061,12.8911,11.9525,12.7123,8515700.0],["2022-05-13",12.9001,13.3918,12.7481,12.8286,5583600.0],["2022-05-16",12.6408,12.8017,12.2654,12.614,6043800.0],["2022-05-17",12.7839,13.2666,12.5961,13.1057,4888900.0],["2022-05-18",12.5157,12.8643,11.9167,12.0508,14856500.0],["2022-05-19",11.8273,12.4084,11.6664,12.0061,10794800.0],["2022-05-20",12.1223,12.176,11.5055,11.9078,6335100.0],["2022-05-23",11.5502,11.8899,11.2462,11.5591,9040000.0],["2022-05-24",10.8707,11.0495,10.3791,10.8261,15694000.0],["2022-05-25",10.7814,12.2743,10.7456,12.1223,9601300.0],["2022-05-26",12.4441,12.8107,12.4084,12.5335,12485400.0],["2022-05-27",11.2909,12.2207,11.1658,11.7021,22648400.0],["2022-05-31",11.0227,11.1032,10.5221,10.8261,12866400.0],["2022-06-01",10.835,11.0317,10.6204,10.8171,8976500.0],["2022-06-02",10.9333,10.9423,10.6294,10.7098,6823500.0],["2022-06-03",11.0138,11.4965,10.8976,11.434,12878000.0],["2022-06-06",11.4518,11.5144,10.8797,11.1121,11307200.0],["2022-06-07",10.9154,11.4787,10.8261,11.2462,6492000.0],["2022-06-08",11.2373,11.7111,11.0227,11.5144,9388700.0],["2022-06-09",11.434,11.6306,11.1121,11.13,6339300.0],["2022-06-10",10.9512,11.1389,10.5936,10.6562,7129500.0],["2022-06-13",10.6562,10.8529,10.4327,10.6115,11093900.0],["2022-06-14",10.5132,10.7545,10.2181,10.3522,6136900.0],["2022-06-15",10.6562,10.9691,10.4595,10.7903,8020700.0],["2022-06-16",10.388,10.6562,10.3165,10.6026,7063800.0],["2022-06-17",10.5847,10.7277,10.2807,10.5847,10807800.0],["2022-06-21",10.8171,10.9155,10.4416,10.5132,8270700.0],["2022-06-22",10.5132,10.8529,10.388,10.6473,4744400.0],["2022-06-23",10.6383,10.7367,10.2807,10.6294,6308200.0],["2022-06-24",10.7903,11.6128,10.7724,11.5502,11274200.0],["2022-06-27",11.6217,11.7737,11.3088,11.3893,5625600.0],["2022-06-28",11.5502,11.5859,10.9423,10.9512,6014200.0],["2022-06-29",10.9065,10.9065,10.4238,10.4863,5211600.0],["2022-06-30",10.3791,10.4238,9.9231,9.9947,11222600.0],["2022-07-01",9.9231,10.245,9.8159,10.2181,5539500.0],["2022-07-05",10.0215,10.4863,9.9768,10.4059,6466500.0],["2022-07-06",10.2628,10.5579,10.1198,10.3791,5606100.0],["2022-07-07",10.4063,10.715,10.3427,10.6696,5385100.0],["2022-07-08",10.715,10.8422,10.5153,10.6515,3954300.0],["2022-07-11",10.5244,10.8149,10.4335,10.7695,6384800.0],["2022-07-12",10.706,10.9148,10.6424,10.715,4630700.0],["2022-07-13",10.5153,10.8603,10.3246,10.8331,4861300.0],["2022-07-14",10.706,10.8513,10.4517,10.5244,4664900.0],["2022-07-15",10.6515,10.824,10.3791,10.6969,4456300.0],["2022-07-18",10.7604,10.8967,10.6242,10.6242,5337000.0],["2022-07-19",10.6787,11.0329,10.6515,10.8876,5737400.0],["2022-07-20",10.8331,11.1418,10.715,11.1055,4873200.0],["2022-07-21",10.9693,11.051,10.7241,11.0056,3973100.0],["2022-07-22",11.0783,11.4506,10.9421,11.1055,4862600.0],["2022-07-25",11.0419,11.1782,10.8513,10.9239,4697100.0],["2022-07-26",9.9795,10.1793,9.8252,9.9795,12289700.0],["2022-07-27",10.1248,10.5698,9.8615,10.5607,4385600.0],["2022-07-28",10.5879,10.8967,10.2792,10.8876,4094800.0],["2022-07-29",11.0329,11.0329,10.6333,10.933,4149300.0],["2022-08-01",10.6515,11.0601,10.4154,10.9965,4805600.0],["2022-08-02",10.8876,10.9148,10.6061,10.6333,3518200.0],["2022-08-03",10.8149,11.2326,10.6696,11.1782,4098300.0],["2022-08-04",11.1782,11.278,10.9511,11.0419,3181500.0],["2022-08-05",10.824,10.9875,10.6696,10.9511,3898000.0],["2022-08-08",11.1328,11.7865,11.1237,11.4687,4772800.0],["2022-08-09",11.3507,11.4324,10.3609,10.4335,5461000.0],["2022-08-10",10.7877,11.0964,10.7241,10.8603,4936500.0],["2022-08-11",11.0692,11.5323,11.0238,11.3144,3932700.0],["2022-08-12",11.4324,11.6685,11.278,11.6685,4260100.0],["2022-08-15",11.7321,11.9137,11.496,11.7048,7951600.0],["2022-08-16",11.7411,12.8762,11.723,12.5312,9741100.0],["2022-08-17",12.2587,12.3041,11.7865,11.9409,8668200.0],["2022-08-18",11.8047,12.3314,11.5686,12.3132,6112700.0],["2022-08-19",12.1407,12.4313,11.6322,11.8774,5645400.0],["2022-08-22",11.5323,11.5777,11.1691,11.3779,5439700.0],["2022-08-23",11.5232,11.8229,11.3325,11.387,3627500.0],["2022-08-24",11.1509,11.2145,10.8876,11.0056,7847500.0],["2022-08-25",10.8058,11.5414,10.706,11.1237,5930300.0],["2022-08-26",11.2236,11.2508,10.6696,10.715,4187800.0],["2022-08-29",10.5698,10.7241,10.3427,10.5698,3553900.0],["2022-08-30",10.7332,10.8149,10.4971,10.6878,4101000.0],["2022-08-31",10.6787,10.6878,10.1248,10.2247,5183700.0],["2022-09-01",10.1157,10.2065,9.8706,10.1702,4814300.0],["2022-09-02",10.3246,10.4245,10.034,10.1248,6512400.0],["2022-09-06",10.2973,10.5788,10.0068,10.2429,8518300.0],["2022-09-07",10.2156,10.6424,10.1702,10.5244,8742600.0],["2022-09-08",9.1441,9.8342,9.0261,9.6072,27605800.0],["2022-09-09",9.698,10.2701,9.5709,9.7071,11433400.0],["2022-09-12",9.8161,10.3337,9.7888,10.0976,8890100.0],["2022-09-13",9.58,9.8433,9.4347,9.5891,11002600.0],["2022-09-14",9.6435,9.807,9.4347,9.7979,9511200.0],["2022-09-15",9.7343,10.1975,9.7343,9.7797,8028300.0],["2022-09-16",9.6708,10.1702,9.4983,9.9432,37571700.0],["2022-09-19",9.8252,10.0612,9.7525,10.0522,5922600.0],["2022-09-20",9.8978,9.9704,9.5437,9.7797,6933600.0],["2022-09-21",9.916,10.1975,9.7888,9.8252,4288800.0],["2022-09-22",9.8433,9.925,9.6345,9.6435,4124800.0],["2022-09-23",9.4347,9.58,9.1078,9.2985,6474300.0],["2022-09-26",9.244,9.3984,8.9443,8.9534,4636300.0],["2022-09-27",9.1078,9.3439,9.0261,9.1714,3648600.0],["2022-09-28",9.2712,9.5255,9.244,9.4347,5550400.0],["2022-09-29",9.244,9.3076,9.0261,9.1169,3715100.0],["2022-09-30",8.9171,9.2803,8.7446,8.8354,9408200.0],["2022-10-03",8.9807,9.2894,8.8445,9.1986,4533300.0],["2022-10-04",9.4438,9.7162,9.3076,9.5255,5751500.0],["2022-10-05",9.2985,9.7162,9.2349,9.698,3891700.0],["2022-10-06",9.6345,9.925,9.5981,9.7979,3231200.0],["2022-10-07",9.6345,9.7707,9.3166,9.5346,4467900.0],["2022-10-10",9.6345,9.698,9.0896,9.2168,4037600.0],["2022-10-11",9.1804,9.3711,8.9625,9.1259,3823800.0],["2022-10-12",9.0442,9.1895,8.908,8.9988,2975400.0],["2022-10-13",8.7264,9.2894,8.5902,9.1714,3572100.0],["2022-10-14",9.2985,9.353,8.9353,8.9625,3338400.0],["2022-10-17",9.2349,9.3802,9.1259,9.135,3966200.0],["2022-10-18",9.3439,9.5255,9.1895,9.2985,3483500.0],["2022-10-19",9.1895,9.353,8.9534,9.1259,2957500.0],["2022-10-20",9.1714,9.4347,8.9988,9.0261,3406600.0],["2022-10-21",9.0896,9.4347,8.9443,9.4165,3165600.0],["2022-10-24",9.4619,9.8251,9.2985,9.7525,5400800.0],["2022-10-25",9.8342,10.1975,9.7343,10.0522,4307400.0],["2022-10-26",10.0431,10.261,9.9795,10.0885,3410600.0],["2022-10-27",10.2156,10.3972,10.034,10.1611,3654800.0],["2022-10-28",10.152,10.2883,9.8796,10.2156,3048100.0],["2022-10-31",10.1702,10.4426,10.1339,10.3155,4711800.0],["2022-11-01",10.5244,10.6152,10.1248,10.2247,4774700.0],["2022-11-02",10.0703,10.143,9.3984,9.4347,4824300.0],["2022-11-03",9.2531,9.916,9.1169,9.8433,4510000.0],["2022-11-04",10.0249,10.3155,9.7797,10.2883,5532600.0],["2022-11-07",10.4245,10.488,10.0522,10.4699,4009900.0],["2022-11-08",10.6061,10.6242,10.3246,10.4699,3613000.0],["2022-11-09",10.4063,10.4063,9.807,9.8524,4442500.0],["2022-11-10",10.3064,11.0419,10.3064,10.6878,7641300.0],["2022-11-11",10.8513,11.4869,10.7604,11.2417,6143900.0],["2022-11-14",11.0873,11.5051,11.0329,11.2236,7480900.0],["2022-11-15",11.614,11.9954,11.5868,11.8229,6382400.0],["2022-11-16",11.2054,11.2145,10.6878,11.051,5914000.0],["2022-11-17",10.9875,11.4142,10.7332,11.4052,4490100.0],["2022-11-18",11.9318,12.286,11.4324,11.7321,6337300.0],["2022-11-21",11.6231,11.9591,11.5141,11.8047,8825900.0],["2022-11-22",12.7218,14.0385,12.6401,13.9477,18490100.0],["2022-11-23",13.8388,14.4381,13.5754,14.3473,9499500.0],["2022-11-25",14.4562,14.656,14.3291,14.3473,3401700.0],["2022-11-28",14.1929,14.5107,14.0476,14.3563,6547400.0],["2022-11-29",14.4381,14.4653,14.0476,14.2565,4117900.0],["2022-11-30",14.1929,14.3836,13.8569,14.3654,5268600.0],["2022-12-01",14.2746,14.5198,13.9205,13.9477,4512900.0],["2022-12-02",13.7389,14.5652,13.7116,14.5198,4396800.0],["2022-12-05",14.3745,14.7377,14.2928,14.6015,4548700.0],["2022-12-06",14.5834,14.6197,13.7389,14.1566,5885100.0],["2022-12-07",14.1566,14.7468,13.9296,14.5107,4464700.0],["2022-12-08",14.5561,14.8376,14.5289,14.765,4022100.0],["2022-12-09",14.547,14.6288,14.3563,14.3654,3501600.0],["2022-12-12",14.4471,14.4926,13.9931,14.3745,3877700.0],["2022-12-13",14.9557,15.0101,14.0204,14.0476,5524300.0],["2022-12-14",14.0748,14.1929,13.6117,13.8751,4265800.0],["2022-12-15",13.6208,13.6844,13.1759,13.3121,4312900.0],["2022-12-16",13.1486,13.5119,13.1396,13.2394,11848900.0],["2022-12-19",13.2758,13.4301,13.0487,13.1759,3668300.0],["2022-12-20",13.1396,13.1396,12.7763,12.9035,4023400.0],["2022-12-21",13.2394,13.4483,12.9125,13.0215,2958900.0],["2022-12-22",12.8036,13.1214,12.6401,13.1032,3227600.0],["2022-12-23",13.0941,13.3575,12.7309,13.2485,3381800.0],["2022-12-27",13.2213,13.4392,12.7582,12.7945,3464600.0],["2022-12-28",12.8036,12.8944,12.5584,12.6946,2813900.0],["2022-12-29",12.7672,12.8217,12.5766,12.7037,2981600.0],["2022-12-30",12.5402,12.7945,12.4767,12.6764,3036300.0],["2023-01-03",12.7491,13.194,12.6129,13.1214,5218200.0],["2023-01-04",13.3121,14.0385,13.2667,13.9023,5367400.0],["2023-01-05",13.53,13.8388,13.3575,13.4301,5430600.0],["2023-01-06",13.5754,13.9114,13.4392,13.6208,3561500.0],["2023-01-09",14.2928,14.2928,13.5119,13.5391,5713500.0],["2023-01-10",13.639,13.8388,13.4392,13.8206,5187400.0],["2023-01-11",14.0294,14.5198,13.8297,14.4925,5234100.0],["2023-01-12",14.4108,14.4744,14.0113,14.4199,4534200.0],["2023-01-13",14.1838,14.3291,13.8569,13.9931,4963900.0],["2023-01-17",13.9296,14.0658,13.6844,14.0385,3384200.0],["2023-01-18",14.0658,14.3654,13.7025,13.7298,2733500.0],["2023-01-19",13.6117,13.6571,13.3212,13.3484,2850900.0],["2023-01-20",13.3121,13.6299,13.1486,13.5391,2042800.0],["2023-01-23",13.6481,14.3745,13.5845,14.3563,4126600.0],["2023-01-24",14.2746,14.3291,14.0385,14.2201,2145200.0],["2023-01-25",14.0658,14.2111,13.8297,14.2111,3051700.0],["2023-01-26",14.429,14.6197,14.0385,14.4017,2022500.0],["2023-01-27",14.3473,14.4562,14.1657,14.2201,2495000.0],["2023-01-30",14.1293,14.32,14.0113,14.1566,3407000.0],["2023-01-31",14.2746,14.6742,14.202,14.656,3650700.0],["2023-02-01",14.6015,15.1645,14.5198,14.992,3325000.0],["2023-02-02",15.1645,15.5187,15.1645,15.4733,5752200.0],["2023-02-03",15.3007,15.4278,14.9375,14.9829,3039100.0],["2023-02-06",14.8104,14.992,14.4562,14.538,3539400.0],["2023-02-07",14.3654,14.8104,14.2655,14.765,2642700.0],["2023-02-08",14.4926,14.5743,14.0839,14.2292,2819200.0],["2023-02-09",14.4562,14.6923,14.1021,14.1112,2489100.0],["2023-02-10",13.9477,14.3382,13.8569,14.1475,2324600.0],["2023-02-13",14.1475,14.6015,14.0113,14.547,2212000.0],["2023-02-14",14.4108,14.6378,14.2383,14.5561,2074500.0],["2023-02-15",13.9114,14.3019,13.6299,14.1293,4020600.0],["2023-02-16",13.9023,14.2928,13.6753,13.8297,5705100.0],["2023-02-17",13.8478,14.2474,13.5573,14.1475,3537200.0],["2023-02-21",14.1202,14.1202,13.1759,13.2122,3485200.0],["2023-02-22",13.3756,13.6208,13.2394,13.4029,2885200.0],["2023-02-23",13.4483,13.5663,13.1396,13.4392,2718900.0],["2023-02-24",13.2394,13.3393,13.0487,13.2848,2298600.0],["2023-02-27",13.53,13.5573,13.194,13.2576,3296400.0],["2023-02-28",13.2394,13.3121,12.9398,13.0487,4069400.0],["2023-03-01",12.9761,13.0851,12.7037,12.8308,4884500.0],["2023-03-02",13.0124,13.6208,12.8217,12.9852,11389500.0],["2023-03-03",13.0487,13.1577,12.5221,12.8217,6815800.0],["2023-03-06",12.7945,12.967,12.1861,12.3314,4877500.0],["2023-03-07",12.4131,12.5675,12.2497,12.4222,3498900.0],["2023-03-08",12.4313,12.8217,12.404,12.7672,5239500.0],["2023-03-09",12.6764,12.8671,12.4767,12.4767,5153800.0],["2023-03-10",12.2951,12.4131,11.9137,12.0953,3819300.0],["2023-03-13",11.7865,11.8138,11.3325,11.6049,4334200.0],["2023-03-14",11.9591,12.2497,11.8592,12.0226,4424400.0],["2023-03-15",11.6685,12.1679,11.6594,12.0771,4745000.0],["2023-03-16",11.8774,12.2224,11.7865,12.1589,2867900.0],["2023-03-17",12.0953,12.1498,11.614,11.6231,6875800.0],["2023-03-20",11.8138,12.0317,11.6322,11.8138,3778000.0],["2023-03-21",12.068,12.1589,11.8047,11.8864,2448500.0],["2023-03-22",11.9591,12.0226,11.6685,11.6776,4156700.0],["2023-03-23",11.8047,11.9591,11.3779,11.5051,2869500.0],["2023-03-24",11.3598,11.832,11.3053,11.7411,3072500.0],["2023-03-27",11.9046,11.9682,11.5959,11.7956,4229400.0],["2023-03-28",11.8864,12.0953,11.8229,11.9046,2554900.0],["2023-03-29",11.95,12.059,11.6594,11.9228,3828300.0],["2023-03-30",12.1498,12.2043,11.95,11.9591,2344300.0],["2023-03-31",12.1044,12.2043,11.9682,12.2043,3314900.0],["2023-04-03",12.2406,12.4585,12.1407,12.2951,3651800.0],["2023-04-04",12.4222,12.513,12.3223,12.4313,3211800.0],["2023-04-05",12.3306,12.6142,12.2483,12.5685,4551500.0],["2023-04-06",12.4587,12.66,12.2483,12.4587,3886600.0],["2023-04-10",12.4038,13.0533,12.4038,12.8155,3303400.0],["2023-04-11",12.9618,13.1814,12.9618,13.1082,3381200.0],["2023-04-12",13.1448,13.2454,12.1751,12.2666,5229400.0],["2023-04-13",12.2392,12.3124,12.0105,12.0837,3969000.0],["2023-04-14",12.2026,12.724,12.1294,12.4679,5158600.0],["2023-04-17",12.4038,12.6051,12.3672,12.5685,3546300.0],["2023-04-18",12.6234,12.6965,12.3124,12.4038,2780600.0],["2023-04-19",12.3032,12.5319,12.2209,12.5227,2384800.0],["2023-04-20",12.413,12.5319,12.102,12.3306,2410200.0],["2023-04-21",12.3306,12.3855,12.1386,12.3306,2637600.0],["2023-04-24",12.2941,12.5685,12.2392,12.5593,2993100.0],["2023-04-25",12.3764,12.4404,11.8184,11.8275,2630400.0],["2023-04-26",11.7452,12.0745,11.7086,12.0562,1799000.0],["2023-04-27",12.1386,12.3947,12.0105,12.3398,2323800.0],["2023-04-28",12.2483,12.4862,12.2117,12.2483,2839300.0],["2023-05-01",12.2666,12.3581,12.0562,12.0928,3305000.0],["2023-05-02",11.9465,11.9922,11.4342,11.6812,3851800.0],["2023-05-03",11.5714,11.9922,11.5348,11.6446,3693500.0],["2023-05-04",11.4891,11.5806,11.3519,11.4799,2079100.0],["2023-05-05",11.7086,12.2209,11.6995,12.1386,3720500.0],["2023-05-08",12.2392,12.477,12.0928,12.3124,5254800.0],["2023-05-09",12.0105,12.1386,11.8184,11.9922,4055200.0],["2023-05-10",12.23,12.23,11.791,11.8367,4669400.0],["2023-05-11",11.855,12.0196,11.7452,11.9465,2253000.0],["2023-05-12",11.9922,11.9922,11.791,11.8733,1872800.0],["2023-05-15",11.9007,11.9465,11.672,11.8184,2496500.0],["2023-05-16",11.6995,11.7818,11.544,11.5897,4827900.0],["2023-05-17",11.6903,11.9648,11.4891,11.8458,3970900.0],["2023-05-18",11.8641,12.2575,11.8184,12.2483,5630900.0],["2023-05-19",12.0837,12.102,11.1232,11.1232,7933400.0],["2023-05-22",11.1781,11.3061,10.7116,10.7756,8491200.0],["2023-05-23",10.675,10.803,10.5378,10.5652,7036900.0],["2023-05-24",11.3427,11.3976,10.739,11.0409,11011200.0],["2023-05-25",9.2297,9.9981,9.1016,9.7236,18992100.0],["2023-05-26",9.8334,9.9523,9.4767,9.8334,9031800.0],["2023-05-30",9.8974,10.0164,9.6596,9.9066,7936000.0],["2023-05-31",9.7602,9.8334,9.2663,9.3029,6262700.0],["2023-06-01",9.248,9.4309,9.1931,9.4126,5619900.0],["2023-06-02",9.623,10.1444,9.5864,10.1078,7437600.0],["2023-06-05",9.9981,10.0987,9.87,10.0621,4443400.0],["2023-06-06",10.0895,10.7116,10.0804,10.6018,5074300.0],["2023-06-07",10.7299,10.9494,10.6384,10.8854,4587400.0],["2023-06-08",10.8305,10.9037,10.5469,10.7756,3822600.0],["2023-06-09",10.8854,10.9494,10.7573,10.8671,4354600.0],["2023-06-12",10.8488,10.8488,10.6292,10.7299,3902100.0],["2023-06-13",10.8762,11.0043,10.7573,10.803,3625000.0],["2023-06-14",10.8488,10.9402,10.6109,10.7207,3817300.0],["2023-06-15",10.6292,10.9585,10.6292,10.9037,2978100.0],["2023-06-16",10.9768,10.9768,10.6109,10.739,5553800.0],["2023-06-20",10.6109,10.7573,10.5744,10.6384,3453000.0],["2023-06-21",10.6292,10.8945,10.5012,10.6567,2855700.0],["2023-06-22",10.6841,10.8488,10.5103,10.739,2550600.0],["2023-06-23",10.6109,10.7116,10.4829,10.492,8079500.0],["2023-06-26",10.4737,10.7756,10.4006,10.675,4735300.0],["2023-06-27",10.6567,10.9951,10.6201,10.8579,2713100.0],["2023-06-28",10.7939,10.8488,10.5012,10.5561,4530600.0],["2023-06-29",10.6658,10.9311,10.6292,10.8488,4653200.0],["2023-06-30",10.922,10.9585,10.5286,10.7939,3496200.0],["2023-07-03",10.8579,11.3153,10.8579,11.1598,3754000.0],["2023-07-05",11.0134,11.0592,10.7756,11.0043,2924500.0],["2023-07-06",10.8659,11.0135,10.7829,10.9766,2911800.0],["2023-07-07",10.9674,11.1519,10.9397,10.9582,3186200.0],["2023-07-10",10.9397,11.3179,10.9028,11.0412,4541700.0],["2023-07-11",11.1242,11.4101,11.1242,11.3456,3620200.0],["2023-07-12",11.5762,11.6869,11.2441,11.2441,6015200.0],["2023-07-13",11.3271,11.5669,11.1242,11.4378,6443500.0],["2023-07-14",11.4839,11.5116,11.1057,11.4378,4829400.0],["2023-07-17",11.4194,11.816,11.2533,11.6776,5745400.0],["2023-07-18",11.7791,11.9636,11.6684,11.8529,2797800.0],["2023-07-19",11.9544,12.2034,11.9082,12.2034,3053900.0],["2023-07-20",12.2311,12.3141,12.1019,12.1757,2707200.0],["2023-07-21",12.268,12.2956,11.8806,11.8898,3760400.0],["2023-07-24",11.9175,12.351,11.9082,12.2956,3154800.0],["2023-07-25",12.268,12.3141,12.0835,12.1573,2304800.0],["2023-07-26",12.2495,12.6462,12.1665,12.6,4734400.0],["2023-07-27",12.6831,13.0889,12.5262,12.6,5749000.0],["2023-07-28",12.7476,13.135,12.6554,12.886,3650800.0],["2023-07-31",13.0059,13.1166,12.8399,12.9598,3229000.0],["2023-08-01",13.5317,13.5686,13.0612,13.5132,5588600.0],["2023-08-02",13.3195,13.4671,13.1627,13.3103,3801600.0],["2023-08-03",14.1497,14.1958,13.2088,13.7069,9295500.0],["2023-08-04",13.8268,14.2419,13.5962,14.0482,5972800.0],["2023-08-07",14.0113,14.1036,13.6977,14.0482,3524900.0],["2023-08-08",13.9006,14.2327,13.7899,14.1958,3764900.0],["2023-08-09",14.1497,14.4079,14.0759,14.2142,2970700.0],["2023-08-10",14.3249,14.5924,14.2604,14.4541,3224500.0],["2023-08-11",14.3895,14.6386,14.3342,14.5002,2403000.0],["2023-08-14",14.4725,14.74,14.4172,14.6847,2827800.0],["2023-08-15",14.5555,14.8507,14.5371,14.7216,3719100.0],["2023-08-16",14.823,14.9891,14.6109,14.6201,3208200.0],["2023-08-17",14.7216,14.8138,14.3249,14.3803,3017200.0],["2023-08-18",14.3618,14.6939,14.2604,14.6478,4445200.0],["2023-08-21",14.6478,14.8692,14.574,14.7216,2830800.0],["2023-08-22",14.2696,14.5648,13.9744,14.2511,6242100.0],["2023-08-23",14.6847,14.6939,14.1497,14.6017,5223000.0],["2023-08-24",14.5371,15.0536,14.5186,14.6201,3823200.0],["2023-08-25",14.6754,14.8415,14.3342,14.5832,3444400.0],["2023-08-28",14.6201,15.2197,14.6201,15.1274,4697000.0],["2023-08-29",15.0998,15.5148,15.0813,15.2842,4479300.0],["2023-08-30",15.192,15.4595,15.1182,15.3857,4798700.0],["2023-08-31",15.3672,15.6993,15.3119,15.644,3875900.0],["2023-09-01",15.7823,16.0406,15.727,16.0129,4920600.0],["2023-09-05",15.9115,16.0498,15.644,15.8285,5972300.0],["2023-09-06",15.6993,15.8746,15.4964,15.8653,7637700.0],["2023-09-07",16.0775,16.1697,15.2289,15.4687,9081400.0],["2023-09-08",15.5056,15.6071,14.6939,14.7492,7628500.0],["2023-09-11",14.8599,14.8876,14.4633,14.6293,6342700.0],["2023-09-12",14.574,14.6847,14.3342,14.4264,4931100.0],["2023-09-13",14.4817,14.491,13.6331,13.7438,5913300.0],["2023-09-14",13.9283,14.1866,13.8453,14.1128,4799500.0],["2023-09-15",14.0759,14.3065,14.0021,14.2142,12924100.0],["2023-09-18",14.0943,14.1036,13.3103,13.3564,5918600.0],["2023-09-19",13.3749,13.504,13.2734,13.3564,5544900.0],["2023-09-20",13.3749,13.6055,13.3749,13.4671,3690200.0],["2023-09-21",13.3195,13.7623,13.2826,13.6331,3619000.0],["2023-09-22",13.6885,13.9283,13.587,13.8176,4938600.0],["2023-09-25",13.6331,14.1773,13.6055,14.0851,6586900.0],["2023-09-26",14.0667,14.4448,14.0113,14.0667,6631600.0],["2023-09-27",14.1958,14.4725,14.0667,14.4633,4987200.0],["2023-09-28",14.6754,15.2935,14.657,15.1274,6595800.0],["2023-09-29",15.2197,15.4595,15.1182,15.3211,5630300.0],["2023-10-02",15.3211,15.3672,15.0813,15.2197,4963000.0],["2023-10-03",15.1735,15.5148,14.8692,15.1274,5036200.0],["2023-10-04",15.1551,15.2935,15.0721,15.1828,4177500.0],["2023-10-05",15.1735,15.192,14.7954,14.9429,3438000.0],["2023-10-06",14.9245,15.2104,14.4633,14.9522,4056800.0],["2023-10-09",14.6017,15.5886,14.5648,15.3949,4315800.0],["2023-10-10",15.3765,15.8469,15.3119,15.561,3384100.0],["2023-10-11",15.5978,16.1052,15.5978,15.9853,4997700.0],["2023-10-12",16.0038,16.1523,15.4843,15.809,6294900.0],["2023-10-13",15.8739,15.9389,15.5399,15.6049,3027400.0],["2023-10-16",15.8368,16.5697,15.8183,16.4491,5696900.0],["2023-10-17",16.1894,17.08,16.1894,16.8852,5420800.0],["2023-10-18",16.6532,17.0707,16.5698,16.7553,5065000.0],["2023-10-19",16.7367,16.7553,16.3007,16.4491,4151100.0],["2023-10-20",16.3749,16.5326,15.9945,16.1894,4096000.0],["2023-10-23",16.1523,16.1986,15.6977,15.8832,3889500.0],["2023-10-24",16.0966,16.6161,16.0224,16.3471,4608300.0],["2023-10-25",16.3471,17.0522,16.3471,16.7646,4707700.0],["2023-10-26",16.6996,16.811,16.3378,16.5326,2964300.0],["2023-10-27",16.477,16.7924,16.0409,16.1337,3726400.0],["2023-10-30",16.2914,16.4584,16.0502,16.0688,2873100.0],["2023-10-31",16.0131,16.3656,16.0131,16.2079,3380800.0],["2023-11-01",16.2172,16.4862,15.8368,16.3564,2614600.0],["2023-11-02",16.3378,17.145,16.3378,16.9872,5282100.0],["2023-11-03",17.1728,17.4047,17.0707,17.1913,2964400.0],["2023-11-06",17.247,17.247,16.9872,17.0615,2827800.0],["2023-11-07",17.0243,17.1821,16.9037,17.0986,2832000.0],["2023-11-08",17.0336,17.3769,16.9594,17.2934,4021800.0],["2023-11-09",17.2192,17.3769,16.9872,17.08,3072100.0],["2023-11-10",17.1264,17.312,16.8295,17.2377,3909000.0],["2023-11-13",17.1078,17.1821,16.6254,16.7553,3564200.0],["2023-11-14",17.2563,17.581,17.1913,17.2934,4979900.0],["2023-11-15",17.9335,18.4531,17.7202,18.1655,5770200.0],["2023-11-16",18.0727,18.1748,17.4975,17.7851,4441500.0],["2023-11-17",18.2397,18.75,18.1005,18.1933,7992900.0],["2023-11-20",17.9892,18.3789,17.9335,18.3232,11964900.0],["2023-11-21",15.0761,15.6513,14.7699,15.4286,23518800.0],["2023-11-22",15.5028,15.9389,15.1781,15.577,10498100.0],["2023-11-24",15.6327,15.744,15.1596,15.4472,3831200.0],["2023-11-27",15.3822,16.0688,15.3729,15.9853,7968500.0],["2023-11-28",15.9481,16.7553,15.7812,16.6811,8006300.0],["2023-11-29",16.9594,17.7944,16.9501,17.7202,8078700.0],["2023-11-30",17.8129,17.915,17.2748,17.6552,5797700.0],["2023-12-01",17.6274,18.184,17.4975,18.1005,4111000.0],["2023-12-04",18.2212,18.4253,17.8593,18.2119,4772800.0],["2023-12-05",18.0634,18.0913,17.6831,17.9614,3534500.0],["2023-12-06",18.0727,18.6386,17.9707,18.5088,6668800.0],["2023-12-07",18.3789,18.7964,18.3047,18.7036,3278100.0],["2023-12-08",18.6294,18.8706,18.416,18.7129,3802000.0],["2023-12-11",18.9355,19.2695,18.8056,19.2602,3563600.0],["2023-12-12",19.0561,19.3066,18.8428,19.1304,2382400.0],["2023-12-13",19.1118,19.3252,18.6572,19.2881,4797400.0],["2023-12-14",19.7056,19.8169,18.9819,19.1211,6123900.0],["2023-12-15",19.1025,19.186,18.4902,18.583,12275300.0],["2023-12-18",18.7129,18.9634,18.4624,18.6572,4714000.0],["2023-12-19",18.7871,19.4829,18.7407,19.3809,3374300.0],["2023-12-20",19.3437,19.5107,19.0747,19.1118,2876100.0],["2023-12-21",19.418,19.4829,19.1953,19.4829,2056100.0],["2023-12-22",19.2139,19.8262,18.9634,19.6499,3642100.0],["2023-12-26",19.7056,19.9375,19.6128,19.6592,2727300.0],["2023-12-27",19.7241,19.9097,19.6221,19.7705,3179700.0],["2023-12-28",19.6035,19.9097,19.5757,19.7891,2832600.0],["2023-12-29",19.7334,19.8726,19.5942,19.6313,3592200.0],["2024-01-02",19.5293,20.0581,19.251,19.6592,7037300.0],["2024-01-03",19.3994,19.3994,18.4345,18.7036,6394800.0],["2024-01-04",19.063,19.3804,18.6896,19.0723,4461700.0],["2024-01-05",19.1003,19.2871,18.5122,18.5215,5531700.0],["2024-01-08",19.6231,20.2206,19.3711,19.6605,9619500.0],["2024-01-09",19.6325,20.0712,19.4084,19.8565,4694000.0],["2024-01-10",19.9779,20.2206,19.8378,20.0526,3126100.0],["2024-01-11",20.0432,20.1086,19.5391,20.0246,3352300.0],["2024-01-12",20.1739,20.2393,19.3524,19.5018,3623700.0],["2024-01-16",19.3524,19.4178,18.9977,19.1844,5263300.0],["2024-01-17",18.951,19.3337,18.6896,19.2404,5102100.0],["2024-01-18",19.3617,19.4644,18.5309,18.9136,3492100.0],["2024-01-19",18.9603,19.0163,18.4095,18.8763,3787500.0],["2024-01-22",18.9323,19.0817,18.7176,18.979,5159800.0],["2024-01-23",19.231,19.2871,18.6802,18.7456,3595100.0],["2024-01-24",18.8763,19.007,18.6802,18.7456,2697500.0],["2024-01-25",18.9043,19.1097,18.8296,18.923,4290200.0],["2024-01-26",19.007,19.3337,18.8203,19.2964,2882700.0],["2024-01-29",19.2217,19.3151,18.9696,19.1377,2025100.0],["2024-01-30",18.979,19.007,18.6803,18.867,3507200.0],["2024-01-31",18.8296,19.0723,18.4655,18.5029,2911400.0],["2024-02-01",18.6616,18.9696,18.4189,18.9136,2927700.0],["2024-02-02",19.147,19.5204,19.0537,19.3897,4117400.0],["2024-02-05",19.0537,19.231,18.7363,19.1657,3124800.0],["2024-02-06",19.063,19.5765,18.8483,19.5018,3877400.0],["2024-02-07",19.4551,19.5765,19.1937,19.5018,2592900.0],["2024-02-08",19.5951,20.2019,19.5671,20.1833,2559000.0],["2024-02-09",20.0806,21.0048,20.0806,20.9861,5465100.0],["2024-02-12",21.0515,21.4996,20.9394,20.9954,4241300.0],["2024-02-13",20.2766,20.7901,20.0899,20.5753,3826300.0],["2024-02-14",20.8367,20.9208,20.1926,20.7621,3192200.0],["2024-02-15",20.8834,21.0701,20.6314,20.9674,3241500.0],["2024-02-16",20.7434,20.9954,20.426,20.7527,2891900.0],["2024-02-20",20.5473,20.734,20.3606,20.4446,3801300.0],["2024-02-21",20.426,20.9954,20.2673,20.9581,3191100.0],["2024-02-22",21.1541,21.6303,21.1541,21.4435,3555600.0],["2024-02-23",21.3409,21.901,21.2382,21.7703,2426000.0],["2024-02-26",22.2557,22.3024,21.7049,22.2184,4905900.0],["2024-02-27",22.4798,22.8439,22.3211,22.3304,5003000.0],["2024-02-28",22.0037,22.1157,21.6209,21.9663,4460200.0],["2024-02-29",22.1997,22.3117,21.8543,22.1717,4716900.0],["2024-03-01",22.041,22.6011,21.8916,22.5358,3566400.0],["2024-03-04",22.5265,22.8252,22.4238,22.5171,3569300.0],["2024-03-05",22.4891,22.7785,22.1064,22.6105,4658600.0],["2024-03-06",22.8159,22.8159,21.8356,21.8916,11123400.0],["2024-03-07",24.3842,24.6829,21.4062,21.4716,17409600.0],["2024-03-08",21.845,21.9383,20.5007,20.8087,7141000.0],["2024-03-11",20.6034,21.1822,20.4073,21.0235,5848200.0],["2024-03-12",20.9581,21.0048,20.4073,20.8741,4779700.0],["2024-03-13",20.8741,21.7609,20.8647,21.6676,4949000.0],["2024-03-14",21.7423,21.8263,21.2288,21.5462,3688500.0],["2024-03-15",21.4809,21.817,21.1635,21.6209,7576400.0],["2024-03-18",21.5649,22.097,21.3128,21.9663,4103600.0],["2024-03-19",21.7329,22.1437,21.6489,22.0877,3577300.0],["2024-03-20",21.9197,23.2826,21.9197,23.1893,5933100.0],["2024-03-21",23.3386,24.1695,23.3386,24.1602,7010700.0],["2024-03-22",23.9828,24.2442,23.6,23.7401,3811400.0],["2024-03-25",23.8054,23.8614,22.7132,22.8532,5683000.0],["2024-03-26",22.8905,23.3666,22.8345,23.1053,4221000.0],["2024-03-27",23.2826,23.6747,23.0119,23.4693,3286100.0],["2024-03-28",23.6374,24.2255,23.5347,24.0761,4365900.0],["2024-04-01",24.1415,24.5056,24.1041,24.4589,5068900.0],["2024-04-02",24.0388,24.0761,23.4133,23.9548,4744300.0],["2024-04-03",24.0481,24.2255,23.32,23.432,4180800.0],["2024-04-04",23.6094,23.656,22.5078,22.7505,5316400.0],["2024-04-05",22.8345,23.0026,22.7225,22.8719,3059000.0],["2024-04-08",23.0119,23.1799,22.7598,22.7972,4313900.0],["2024-04-09",23.572,23.8054,22.4424,22.7785,6715800.0],["2024-04-10",22.3584,22.5265,21.8543,21.9477,5675100.0],["2024-04-11",21.9054,22.2245,21.7365,22.1494,4460800.0],["2024-04-12",21.7928,22.1307,21.6239,21.652,4445000.0],["2024-04-15",21.943,21.9805,21.0889,21.2578,3243100.0],["2024-04-16",21.1452,21.2109,20.5633,20.9293,5779600.0],["2024-04-17",21.1734,21.2297,20.7041,20.995,4148700.0],["2024-04-18",21.1077,21.5488,20.8918,20.9669,4194700.0],["2024-04-19",20.9012,21.3423,20.6572,21.0044,3031500.0],["2024-04-22",21.164,21.3892,20.6666,21.1358,3541600.0],["2024-04-23",21.3048,21.8116,21.3048,21.7177,3107800.0],["2024-04-24",21.7271,21.7646,21.2297,21.2391,3469700.0],["2024-04-25",20.995,21.6426,20.7792,21.53,2535300.0],["2024-04-26",21.6708,23.0035,21.5863,22.8909,4093500.0],["2024-04-29",23.2851,23.6042,23.0411,23.3038,4242400.0],["2024-04-30",23.2288,23.4165,22.7595,22.7689,3404600.0],["2024-05-01",22.6187,22.919,22.1776,22.2433,3011100.0],["2024-05-02",22.6187,23.1161,22.3278,22.966,2982300.0],["2024-05-03",23.1912,23.3508,22.7501,22.8064,2920200.0],["2024-05-06",23.0223,23.2663,22.9284,23.1161,2843600.0],["2024-05-07",23.0974,23.4352,22.7407,22.7689,2482800.0],["2024-05-08",22.4873,22.6563,22.2996,22.4122,3455500.0],["2024-05-09",22.3747,23.1631,22.309,23.0223,3064100.0],["2024-05-10",23.1631,23.5948,22.8158,22.9566,2965600.0],["2024-05-13",23.1631,23.6042,22.6938,22.7501,3353200.0],["2024-05-14",23.0317,23.4446,22.9847,23.1443,3159200.0],["2024-05-15",23.1443,23.4165,22.5812,22.6938,3759600.0],["2024-05-16",22.6093,22.675,21.8585,22.1682,4018000.0],["2024-05-17",22.3184,22.4216,21.9242,22.0837,3062800.0],["2024-05-20",22.0556,22.3372,21.9242,22.2433,2930400.0],["2024-05-21",22.4592,22.5061,22.0462,22.1588,2879800.0],["2024-05-22",22.1588,22.1588,21.1264,21.2297,4328800.0],["2024-05-23",21.1828,21.7553,21.0983,21.5206,4069500.0],["2024-05-24",21.7365,21.8303,21.53,21.7365,3890200.0],["2024-05-28",21.9336,22.5436,21.8397,22.4404,6628300.0],["2024-05-29",22.2058,22.7689,21.8585,22.5718,6400500.0],["2024-05-30",20.263,21.9617,19.897,20.8636,11951600.0],["2024-05-31",20.8355,20.9763,20.3099,20.6196,8395800.0],["2024-06-03",20.798,21.408,20.6196,20.8449,6825400.0],["2024-06-04",20.6572,20.7323,20.2724,20.2724,4767100.0],["2024-06-05",20.4132,20.7416,20.1316,20.3568,5213300.0],["2024-06-06",20.2254,20.5633,19.9063,20.2161,4418500.0],["2024-06-07",20.141,20.3193,19.9439,20.0753,3225300.0],["2024-06-10",19.85,19.9063,19.3995,19.4746,6179500.0],["2024-06-11",19.5122,19.897,19.4089,19.5215,5269400.0],["2024-06-12",19.9533,20.3662,19.6154,19.6342,5357300.0],["2024-06-13",19.5966,19.8125,19.4652,19.606,3693300.0],["2024-06-14",19.362,19.5966,19.1649,19.2869,4570400.0],["2024-06-17",19.2306,19.6905,19.0241,19.5872,5216300.0],["2024-06-18",19.5028,19.7749,19.4183,19.4277,4082300.0],["2024-06-20",19.4089,19.4371,18.2357,18.6018,8673700.0],["2024-06-21",18.5924,19.1274,18.4985,19.0241,22438000.0],["2024-06-24",19.2024,19.4371,18.949,19.3995,4548300.0],["2024-06-25",19.3995,19.8031,19.2494,19.4277,5421600.0],["2024-06-26",19.3338,19.4183,19.0992,19.3338,3523300.0],["2024-06-27",19.0241,19.1743,18.6299,18.8646,4552200.0],["2024-06-28",18.7426,18.9678,18.4422,18.7332,8944100.0],["2024-07-01",18.949,19.0053,18.1982,18.2076,3691100.0],["2024-07-02",18.2358,18.4422,18.0762,18.1701,4096200.0],["2024-07-03",18.1982,18.4422,18.0387,18.1137,2211800.0],["2024-07-05",18.1607,18.3014,17.9166,18.0293,3600600.0],["2024-07-08",18.1982,18.6769,18.1888,18.6018,5592100.0],["2024-07-09",18.5549,19.2024,18.5455,18.9303,6249800.0],["2024-07-10",19.071,19.0804,18.7613,18.9303,3408100.0],["2024-07-11",19.4371,19.9251,19.24,19.9063,5909000.0],["2024-07-12",20.0527,20.1848,19.8355,19.9866,3125300.0],["2024-07-15",19.76,20.0149,19.2313,19.2596,3790900.0],["2024-07-16",19.4862,20.2321,19.3446,20.1849,4083100.0],["2024-07-17",19.9299,20.2604,19.288,19.354,4124800.0],["2024-07-18",19.2691,19.5429,18.7404,18.8159,4061700.0],["2024-07-19",18.8348,18.8631,18.3155,18.7215,3431800.0],["2024-07-22",19.0331,19.6373,18.9386,19.6373,5875200.0],["2024-07-23",19.5617,20.5531,19.4201,20.3454,5458700.0],["2024-07-24",20.2981,20.3359,19.6184,19.6845,4607500.0],["2024-07-25",19.6656,20.4775,19.2596,20.0244,4051200.0],["2024-07-26",20.2793,20.5719,20.0244,20.5247,3193700.0],["2024-07-29",20.5814,21.2139,20.5153,21.0629,6208500.0],["2024-07-30",21.0817,21.195,20.4775,20.9873,4157600.0],["2024-07-31",21.2234,21.28,20.6003,20.8174,4170500.0],["2024-08-01",20.8363,20.9873,19.2596,19.7978,4889500.0],["2024-08-02",18.9103,19.1935,18.2117,18.9575,6430200.0],["2024-08-05",17.7396,18.9009,17.6263,18.6743,3761100.0],["2024-08-06",18.7593,19.3729,18.476,19.2219,3438500.0],["2024-08-07",19.7411,19.8072,18.8631,18.9481,4764700.0],["2024-08-08",19.3635,19.7883,19.1558,19.675,4525800.0],["2024-08-09",19.7128,20.0716,19.675,20.0149,2784400.0],["2024-08-12",19.8922,20.0621,19.7222,19.7978,3657800.0],["2024-08-13",20.1188,20.2793,19.9111,20.2509,2815900.0],["2024-08-14",20.317,20.3359,19.4485,19.4768,3158600.0],["2024-08-15",20.0621,20.4303,19.7883,20.0055,4795300.0],["2024-08-16",19.8733,20.6003,19.8733,20.4114,3481900.0],["2024-08-19",20.3831,20.5719,20.081,20.1565,3082300.0],["2024-08-20",20.2887,20.6852,20.0244,20.2321,3055100.0],["2024-08-21",20.3076,20.5719,20.2509,20.5625,2488000.0],["2024-08-22",19.9866,20.2415,19.8639,20.1377,3319200.0],["2024-08-23",20.2981,21.0629,20.2509,20.9307,3548200.0],["2024-08-26",20.7702,21.5538,20.7702,21.2234,5120200.0],["2024-08-27",20.9873,21.4972,20.9873,21.4311,5046100.0],["2024-08-28",20.9685,21.2611,20.4114,20.487,9793900.0],["2024-08-29",18.5988,20.2887,18.2967,19.6184,11278900.0],["2024-08-30",19.5617,19.6845,18.9481,19.4296,6677900.0],["2024-09-03",19.1558,19.1747,18.3344,18.4949,6269300.0],["2024-09-04",18.2778,19.0708,18.2683,19.0425,6003900.0],["2024-09-05",19.0897,19.0897,18.0984,18.1739,3411000.0],["2024-09-06",18.0701,18.1834,17.8246,17.8246,4381700.0],["2024-09-09",17.7868,18.2117,17.5791,17.9379,4695200.0],["2024-09-10",17.9001,18.089,17.7302,17.9757,4349500.0],["2024-09-11",17.9285,18.1267,17.7113,18.0417,2596100.0],["2024-09-12",18.0606,18.4005,17.9662,18.2495,2905400.0],["2024-09-13",18.4949,18.8159,18.4666,18.6743,3144900.0],["2024-09-16",18.5988,19.1275,18.2211,18.2589,5903400.0],["2024-09-17",18.325,18.6932,18.2778,18.3061,2775300.0],["2024-09-18",18.3061,19.2124,18.2683,18.7781,3498500.0],["2024-09-19",19.203,19.3163,18.7498,18.9292,3974400.0],["2024-09-20",18.967,19.2974,18.7498,19.2219,8031200.0],["2024-09-23",19.2313,19.2313,18.7498,19.1275,2902200.0],["2024-09-24",19.1463,19.4013,19.0897,19.3446,3025100.0],["2024-09-25",19.3068,19.675,19.0331,19.5334,5388700.0],["2024-09-26",20.0055,20.1471,19.7034,19.9016,4846700.0],["2024-09-27",20.1282,20.9307,20.0338,20.7324,5881200.0],["2024-09-30",20.7608,21.365,20.7419,21.1384,6585200.0],["2024-10-01",20.9779,21.129,20.2887,20.6758,4343400.0],["2024-10-02",20.4492,20.874,20.4492,20.874,2972000.0],["2024-10-03",20.6947,20.7891,20.2604,20.4398,4693700.0],["2024-10-04",20.7702,21.1195,20.4398,20.9213,2615200.0],["2024-10-07",20.8646,20.8646,19.4957,19.7789,5561500.0],["2024-10-08",19.9111,20.3265,19.7317,19.8733,3921600.0],["2024-10-09",19.9205,20.0244,19.0708,19.439,3789800.0],["2024-10-10",19.203,19.4107,19.0047,19.2124,3740900.0],["2024-10-11",19.2742,19.6352,19.0937,19.5212,2581700.0],["2024-10-14",19.4832,19.7206,19.1697,19.6732,3503900.0],["2024-10-15",19.7396,20.6421,19.7396,20.0056,2924200.0],["2024-10-16",20.1766,20.6516,20.1481,20.3761,2605200.0],["2024-10-17",20.3001,20.5661,20.2336,20.4236,1836400.0],["2024-10-18",20.4521,20.4616,20.1291,20.1481,2258100.0],["2024-10-21",19.9486,20.0436,19.3882,19.5687,3563700.0],["2024-10-22",19.4452,19.4452,18.7422,18.7517,3114000.0],["2024-10-23",18.7042,18.8467,18.5142,18.5997,2753600.0],["2024-10-24",18.7327,19.0177,18.5142,18.7042,2580600.0],["2024-10-25",18.9797,19.2172,18.5902,18.8657,6260500.0],["2024-10-28",19.0652,19.4547,18.9797,19.3122,5353500.0],["2024-10-29",18.9607,19.4452,18.9227,19.0462,3291800.0],["2024-10-30",19.0652,19.4737,18.8847,18.8942,2903600.0],["2024-10-31",18.9512,19.1982,18.6092,18.6092,3101800.0],["2024-11-01",18.6757,18.7802,18.3907,18.4857,2832500.0],["2024-11-04",18.3812,18.7137,18.1343,18.1818,4416800.0],["2024-11-05",18.0393,18.2862,17.8683,18.1248,4703100.0],["2024-11-06",18.6757,18.8752,17.8303,18.1058,5817200.0],["2024-11-07",18.2482,18.5522,18.0963,18.1343,3233300.0],["2024-11-08",17.9918,18.0868,17.5263,17.7923,4118100.0],["2024-11-11",17.8968,17.8968,17.0608,17.2983,6352600.0],["2024-11-12",17.2508,17.3363,16.9373,17.0418,3946100.0],["2024-11-13",17.3648,17.7923,17.1748,17.4028,3773000.0],["2024-11-14",17.4788,17.5928,17.2033,17.2888,2407500.0],["2024-11-15",17.2983,17.8018,17.1653,17.5168,5193000.0],["2024-11-18",17.5643,17.7543,16.8803,16.9563,3926700.0],["2024-11-19",16.7473,16.8233,16.2819,16.5574,4465700.0],["2024-11-20",16.5194,16.6049,16.2534,16.4054,4432200.0],["2024-11-21",16.4529,16.5289,16.0349,16.3579,6530800.0],["2024-11-22",16.8233,17.3078,16.6999,16.7284,4583100.0],["2024-11-25",17.0703,18.1533,17.0703,17.7448,8228900.0],["2024-11-26",17.4788,17.7733,16.9563,16.9943,3851000.0],["2024-11-27",17.1843,17.6783,17.1843,17.6498,4235200.0],["2024-11-29",17.8968,18.3622,17.5928,18.2767,3706100.0],["2024-12-02",18.3052,19.4642,18.2482,18.9322,8563400.0],["2024-12-03",18.9132,19.1317,18.4667,18.9322,4932400.0],["2024-12-04",18.8942,19.5212,18.7802,19.5117,9587400.0],["2024-12-05",16.4339,17.1938,16.0919,16.7284,21871300.0],["2024-12-06",17.1463,17.4978,16.7853,17.0893,8900600.0],["2024-12-09",17.1273,17.4693,16.7853,16.8138,7226600.0],["2024-12-10",16.7948,17.1843,16.4434,16.8138,7555500.0],["2024-12-11",16.8993,17.0893,16.6049,16.7663,5128900.0],["2024-12-12",16.7663,17.0418,16.4434,16.4814,5072900.0],["2024-12-13",16.4719,16.4814,16.2154,16.3389,6246400.0],["2024-12-16",16.3009,16.8043,16.1584,16.2344,6638300.0],["2024-12-17",16.1964,16.3389,15.8639,16.3389,6609800.0],["2024-12-18",16.4529,16.4529,15.5219,15.5789,4767000.0],["2024-12-19",15.6169,15.6929,15.3889,15.5409,3368100.0],["2024-12-20",15.4364,16.1014,15.3984,15.8544,9974900.0],["2024-12-23",15.7689,16.0254,15.7309,15.9304,3195500.0],["2024-12-24",15.9304,15.9589,15.5979,15.6834,1778500.0],["2024-12-26",15.6549,15.9399,15.5029,15.7214,3777200.0],["2024-12-27",15.6169,15.9874,15.6074,15.6359,3551200.0],["2024-12-30",15.4364,15.6929,15.256,15.5789,3189000.0],["2024-12-31",15.6834,15.9209,15.5409,15.8354,4338500.0],["2025-01-02",16.0064,16.4054,15.9209,16.2724,3811700.0],["2025-01-03",16.3009,16.3579,16.0729,16.3199,3319700.0],["2025-01-06",16.4244,16.5574,16.2344,16.3579,3426500.0],["2025-01-07",16.3389,16.5289,15.7689,15.8829,4799300.0],["2025-01-08",15.5219,15.7499,15.3129,15.6929,4618600.0],["2025-01-10",15.6116,15.8126,15.1713,15.535,5985200.0],["2025-01-13",16.3199,16.3199,14.7022,14.8267,7493200.0],["2025-01-14",14.8937,15.2861,14.8267,15.2383,3913300.0],["2025-01-15",15.6116,15.7456,15.401,15.4201,4305900.0],["2025-01-16",15.334,15.4106,14.8937,14.9128,5559900.0],["2025-01-17",15.1234,15.4871,14.9607,15.3436,4772100.0],["2025-01-21",15.937,16.5879,15.8891,16.5017,7664600.0],["2025-01-22",16.2912,16.7697,16.2433,16.4443,3704900.0],["2025-01-23",16.2816,16.607,16.2816,16.5975,2712800.0],["2025-01-24",16.5879,16.875,16.5209,16.5496,3431000.0],["2025-01-27",16.4539,16.607,15.9561,16.0614,3992900.0],["2025-01-28",16.1093,16.339,15.9083,15.9274,4259000.0],["2025-01-29",15.9274,16.0327,15.6403,15.6977,3204800.0],["2025-01-30",15.8796,15.9753,15.6116,15.8413,2254800.0],["2025-01-31",15.8317,15.9657,15.3148,15.4488,3242100.0],["2025-02-03",14.999,15.2191,14.7118,14.8362,4038800.0],["2025-02-04",14.9128,15.2383,14.8362,15.1043,2606800.0],["2025-02-05",14.8362,15.1617,14.7884,15.1425,2844400.0],["2025-02-06",15.3148,15.535,15.1713,15.3627,3638800.0],["2025-02-07",15.3244,15.3531,14.8362,14.932,3771400.0],["2025-02-10",15.0468,15.0947,14.2619,14.3098,6011100.0],["2025-02-11",14.1662,14.3098,13.8504,13.8599,4525600.0],["2025-02-12",13.6781,13.7355,13.5058,13.5919,4119300.0],["2025-02-13",13.7259,13.8599,13.5632,13.7068,3018300.0],["2025-02-14",13.7738,13.8216,13.4771,13.7451,2931900.0],["2025-02-18",13.7834,14.2141,13.7068,14.0897,6105000.0],["2025-02-19",13.9269,13.9939,13.7259,13.8216,3464900.0],["2025-02-20",13.7164,13.8216,13.5919,13.7738,3249500.0],["2025-02-21",14.0035,14.0035,13.0559,13.1803,3879200.0],["2025-02-24",13.2186,13.3909,13.2186,13.3048,4074800.0],["2025-02-25",13.3718,13.4675,12.74,12.7879,4828200.0],["2025-02-26",12.9793,13.0655,12.5965,12.8645,5372400.0],["2025-02-27",12.874,12.9123,12.4816,12.5295,3979600.0],["2025-02-28",12.5869,12.7879,12.2423,12.5295,5610700.0],["2025-03-03",12.7305,12.74,11.6967,11.7637,5935600.0],["2025-03-04",11.5723,11.6393,11.3043,11.4766,7464800.0],["2025-03-05",11.4191,11.6106,11.1511,11.601,5273700.0],["2025-03-06",11.3808,11.8977,11.3713,11.7829,6313700.0],["2025-03-07",11.7446,12.3476,11.6488,12.2806,6642000.0],["2025-03-10",12.0317,12.137,11.5818,11.5818,6070300.0],["2025-03-11",11.5818,11.6201,10.8735,10.998,6804900.0],["2025-03-12",11.3043,11.3713,10.8448,10.9597,9682800.0],["2025-03-13",10.5194,11.2851,10.4524,10.5098,15707500.0],["2025-03-14",10.7108,10.7587,10.2801,10.5864,8813600.0],["2025-03-17",11.2947,11.6584,10.9693,11.5148,14031900.0],["2025-03-18",11.3904,11.7063,11.3234,11.5914,7219700.0],["2025-03-19",11.5723,11.601,11.2755,11.4,4659900.0],["2025-03-20",11.333,11.8211,11.2564,11.333,6144700.0],["2025-03-21",11.1033,11.7924,11.0267,11.601,10717400.0],["2025-03-24",11.8881,12.2232,11.8881,12.1753,8186100.0],["2025-03-25",12.2519,12.5007,11.7063,11.7159,8641300.0],["2025-03-26",11.7254,11.802,11.3234,11.467,5638900.0],["2025-03-27",11.4096,11.668,11.3234,11.4,5056400.0],["2025-03-28",11.2564,11.3808,10.797,10.931,5450000.0],["2025-03-31",10.7395,11.2468,10.7395,11.1224,6171600.0],["2025-04-01",11.1703,11.7063,11.132,11.6871,8059300.0],["2025-04-02",11.5244,12.2232,11.5244,12.1083,9424200.0],["2025-04-03",10.7778,11.1128,9.7536,9.9929,17256400.0],["2025-04-04",9.5813,10.8927,9.3803,10.4715,15444500.0],["2025-04-07",9.8972,10.529,9.4378,9.9068,12666200.0],["2025-04-08",10.1461,10.2418,9.0453,9.2368,9618400.0],["2025-04-09",9.1889,11.2277,9.1602,10.7874,14980300.0],["2025-04-10",10.4811,10.5194,9.8781,10.2227,9135200.0],["2025-04-11",10.2275,10.3728,9.7917,10.305,6463600.0],["2025-04-14",10.6149,10.6827,10.0628,10.3147,5828200.0],["2025-04-15",10.2662,10.4696,9.9273,10.0241,6057800.0],["2025-04-16",9.9757,10.2275,9.7432,9.9563,6218700.0],["2025-04-17",9.9369,10.5084,9.9369,10.4018,7762100.0],["2025-04-21",10.2566,10.4212,9.966,10.3921,7233800.0],["2025-04-22",10.5084,10.828,10.4503,10.6827,5744500.0],["2025-04-23",11.1573,11.351,10.4987,10.6246,7013600.0],["2025-04-24",10.5955,10.9345,10.5277,10.8764,4120500.0],["2025-04-25",10.7505,10.8764,10.6246,10.8473,3750600.0],["2025-04-28",10.9151,10.9442,10.4987,10.6924,6909200.0],["2025-04-29",10.6149,10.7214,10.2566,10.4309,6363200.0],["2025-04-30",10.1984,10.2372,9.9273,10.1984,5719400.0],["2025-05-01",10.3243,10.644,10.2081,10.3534,5986800.0],["2025-05-02",10.489,10.8764,10.489,10.7505,4357400.0],["2025-05-05",10.673,11.012,10.6536,10.7602,4744700.0],["2025-05-06",10.5471,10.8377,10.5181,10.6827,5015600.0],["2025-05-07",10.7699,10.9345,10.673,10.8183,3258500.0],["2025-05-08",11.0217,11.2057,10.9345,10.9926,4234400.0],["2025-05-09",10.9829,11.0701,10.7408,10.7892,3267300.0],["2025-05-12",11.719,12.765,11.5253,11.69,10776800.0],["2025-05-13",11.7965,12.3776,11.7771,12.3195,9459800.0],["2025-05-14",11.2348,11.8643,11.2348,11.5253,25153700.0],["2025-05-15",11.5737,11.6415,11.2735,11.6028,9759500.0],["2025-05-16",11.7093,12.1161,11.6706,11.9708,7090000.0],["2025-05-19",11.5544,11.7287,11.4285,11.5059,5803600.0],["2025-05-20",11.5156,11.5253,10.9636,11.1088,9151300.0],["2025-05-21",10.7892,10.8764,10.2953,10.305,8970400.0],["2025-05-22",10.489,10.6924,10.4115,10.5084,9748200.0],["2025-05-23",10.1694,10.4018,10.1403,10.3631,6030600.0],["2025-05-27",10.5762,10.9539,10.489,10.7505,9369500.0],["2025-05-28",11.012,11.0507,10.7021,10.7408,8862300.0],["2025-05-29",10.9926,11.2057,10.7021,10.828,13645300.0],["2025-05-30",9.8207,10.9442,9.6851,10.6149,19085800.0],["2025-06-02",10.4696,10.5955,10.0532,10.0919,11739600.0],["2025-06-03",10.121,10.2372,9.9079,10.0725,8126100.0],["2025-06-04",10.0725,10.0725,9.8498,9.9369,5979400.0],["2025-06-05",9.9757,10.0532,9.6948,9.8207,7697300.0],["2025-06-06",9.9176,9.9369,9.782,9.8401,6655800.0],["2025-06-09",9.9176,10.3534,9.9079,10.0338,9057200.0],["2025-06-10",10.1113,10.2178,9.966,10.0629,6885500.0],["2025-06-11",10.2372,10.2372,9.7336,9.7917,7091700.0],["2025-06-12",9.7432,9.782,9.5883,9.7529,6794300.0],["2025-06-13",9.5495,9.6464,8.9781,9.0169,9826200.0],["2025-06-16",9.2202,9.4817,9.1234,9.3946,8703000.0],["2025-06-17",9.2493,9.6076,9.2396,9.4914,7338800.0],["2025-06-18",9.4333,9.4721,9.259,9.2784,5494300.0],["2025-06-20",9.4333,9.4721,9.288,9.443,13067500.0],["2025-06-23",9.3268,9.4817,9.1621,9.3946,7171400.0],["2025-06-24",9.4914,9.6658,9.4043,9.4721,5817200.0],["2025-06-25",9.443,9.5592,9.288,9.3849,5305500.0],["2025-06-26",9.4333,9.4914,9.1912,9.3171,6413400.0],["2025-06-27",9.4527,9.6754,9.3752,9.5689,10058500.0],["2025-06-30",9.5592,9.5689,9.2687,9.3171,6461900.0],["2025-07-01",9.2977,10.2469,9.259,9.8691,8599900.0],["2025-07-02",9.9369,10.0725,9.6367,9.9854,8041500.0],["2025-07-03",9.9757,10.0629,9.8401,9.9563,3193500.0],["2025-07-07",9.8691,10.0338,9.5689,9.598,6387300.0],["2025-07-08",9.6367,9.8498,9.3558,9.7142,6624800.0],["2025-07-09",9.782,9.8207,9.5689,9.7142,4583900.0],["2025-07-10",9.7626,10.0532,9.6658,9.8014,7309300.0],["2025-07-11",9.718,9.7866,9.3944,9.7082,7648100.0],["2025-07-14",9.7572,10.0024,9.6788,9.9533,7655300.0],["2025-07-15",10.0906,10.3162,9.7964,9.8553,10187600.0],["2025-07-16",9.9533,10.1004,9.4826,9.6395,6056000.0],["2025-07-17",9.5611,9.8749,9.463,9.8651,7045400.0],["2025-07-18",9.9239,9.9533,9.6788,9.7474,3904500.0],["2025-07-21",9.8847,10.0024,9.669,9.7278,5184100.0],["2025-07-22",9.8847,10.1299,9.8357,9.9926,9211800.0],["2025-07-23",10.3554,10.6986,10.1789,10.6104,17514000.0],["2025-07-24",11.7675,11.9048,10.9438,11.0615,44649600.0],["2025-07-25",11.3066,11.7479,11.1987,11.5125,19861300.0],["2025-07-28",11.6302,11.8852,11.2968,11.7969,19486000.0],["2025-07-29",11.5714,11.9636,11.2478,11.3066,13816500.0],["2025-07-30",11.3164,11.3556,10.8947,11.0516,16396100.0],["2025-07-31",11.0811,11.287,10.5908,10.5908,15111900.0],["2025-08-01",10.4339,10.5613,10.0906,10.5319,13367900.0],["2025-08-04",11.1889,13.1306,10.9536,13.0227,63214800.0],["2025-08-05",12.6501,12.7481,11.6694,11.7871,31784700.0],["2025-08-06",11.7969,12.7089,11.7773,12.5716,16552400.0],["2025-08-07",12.4049,12.6305,12.1107,12.3559,13824800.0],["2025-08-08",12.3951,12.4834,11.8165,12.199,11735900.0],["2025-08-11",12.2578,12.5814,12.0127,12.3363,11707400.0],["2025-08-12",12.3068,12.3951,11.944,12.297,14084100.0],["2025-08-13",12.4539,13.2875,12.2676,13.2581,17968700.0],["2025-08-14",12.6991,12.7677,12.2382,12.3951,16452200.0],["2025-08-15",12.3951,12.8658,12.3265,12.7383,11654200.0],["2025-08-18",12.7089,12.9639,12.5422,12.6108,10612000.0],["2025-08-19",12.7187,13.0227,12.1205,12.3853,10315700.0],["2025-08-20",12.2676,12.3657,11.9342,12.0715,9114100.0],["2025-08-21",11.9048,12.0617,11.8165,12.0225,6525600.0],["2025-08-22",11.993,12.6795,11.9734,12.601,7217300.0],["2025-08-25",12.0617,12.4932,11.993,12.2578,10181800.0],["2025-08-26",12.1499,12.248,11.8754,11.944,8748600.0],["2025-08-27",12.3559,13.16,12.2578,12.9639,20491400.0],["2025-08-28",13.0325,13.3757,12.6697,12.9148,10191700.0],["2025-08-29",13.0423,13.0913,12.5912,12.6893,6284800.0],["2025-09-02",12.6206,13.2973,12.3559,13.2483,12913400.0],["2025-09-03",13.2777,13.6405,13.0913,13.3561,25568900.0],["2025-09-04",17.4061,18.4848,16.8766,18.426,105608400.0],["2025-09-05",18.5044,18.6515,17.5532,18.4456,36278400.0],["2025-09-08",18.3475,18.3573,17.3767,17.9651,18907100.0],["2025-09-09",17.8768,17.8768,17.1806,17.6513,12372400.0],["2025-09-10",17.4159,18.9163,17.2786,18.877,17510200.0],["2025-09-11",18.8476,19.3085,18.5829,19.2301,9708500.0],["2025-09-12",19.0634,19.181,17.9749,17.9847,9939900.0],["2025-09-15",17.8768,19.5341,17.6218,19.2497,14625100.0],["2025-09-16",19.2595,19.7498,18.9163,19.485,10204300.0],["2025-09-17",19.7106,20.0342,19.2399,19.4948,11863000.0],["2025-09-18",19.5046,19.8086,19.0045,19.3379,10429200.0],["2025-09-19",19.5537,19.6419,18.3181,18.5044,11350400.0],["2025-09-22",18.5338,18.6319,17.6022,17.6022,12084300.0],["2025-09-23",17.8082,18.171,17.4747,17.6218,8335600.0],["2025-09-24",17.4944,17.8278,17.308,17.5532,6226400.0],["2025-09-25",17.2492,17.4551,17.0629,17.4551,6735300.0],["2025-09-26",17.4649,17.9847,17.4257,17.6022,6866900.0],["2025-09-29",17.6905,17.7787,16.8079,16.906,8269400.0],["2025-09-30",16.8275,17.1806,16.2784,16.7785,7212200.0],["2025-10-01",16.8668,17.0237,16.4745,16.651,7565200.0],["2025-10-02",16.6216,16.9256,16.3666,16.6216,6069100.0],["2025-10-03",16.8079,16.8864,16.4745,16.6118,7381800.0],["2025-10-06",16.4745,16.4745,15.4252,15.4547,9427700.0],["2025-10-07",15.5625,15.5919,15.0232,15.1801,6963200.0],["2025-10-08",15.1703,15.3272,14.7192,15.2683,6875300.0],["2025-10-09",15.1801,15.3076,14.7584,14.8565,6548000.0],["2025-10-10",14.9405,14.9405,13.9023,14.1495,9138100.0],["2025-10-13",14.4956,15.1383,14.4956,15.1185,7757000.0],["2025-10-14",14.8812,15.7612,14.8713,15.6722,8175000.0],["2025-10-15",15.781,15.8502,15.0592,15.0592,6878100.0],["2025-10-16",14.9207,14.9801,14.5747,14.7329,4351100.0],["2025-10-17",14.7032,14.9702,14.5351,14.7823,5328600.0],["2025-10-20",14.8812,15.5437,14.7428,15.3064,5070700.0],["2025-10-21",15.425,15.9095,15.3163,15.5338,5014600.0],["2025-10-22",15.3558,15.7711,15.1482,15.5536,4952400.0],["2025-10-23",15.5239,16.4929,15.5239,16.3743,7056600.0],["2025-10-24",16.5325,16.6313,16.2754,16.3841,5231700.0],["2025-10-27",16.75,16.9478,16.5424,16.6907,4879300.0],["2025-10-28",16.6412,16.9972,16.4138,16.6017,4907000.0],["2025-10-29",16.5621,17.1356,16.5325,16.7895,4759000.0],["2025-10-30",16.6709,16.9082,16.2655,16.3545,6123800.0],["2025-10-31",16.2655,16.6313,16.0282,16.5226,4994000.0],["2025-11-03",16.4237,16.9873,16.2457,16.3446,5806300.0],["2025-11-04",16.0282,16.2655,15.692,15.9985,4933200.0],["2025-11-05",15.9689,17.1455,15.9194,16.7797,6262700.0],["2025-11-06",16.5325,16.661,16.2457,16.4138,4997200.0],["2025-11-07",16.3841,17.106,16.2259,16.9082,5698300.0],["2025-11-10",17.2839,17.7684,17.1851,17.5806,8225500.0],["2025-11-11",17.5509,18.0947,17.2543,17.2839,6256300.0],["2025-11-12",17.5806,18.0552,17.5015,17.6102,5017900.0],["2025-11-13",17.6201,17.8377,17.1949,17.3433,3819900.0],["2025-11-14",16.9576,17.6102,16.7698,17.363,5774600.0],["2025-11-17",17.2246,17.7783,17.0862,17.4619,6132300.0],["2025-11-18",17.2147,17.4718,16.9675,17.3037,4057800.0],["2025-11-19",17.6795,17.7388,17.1653,17.2938,4503900.0],["2025-11-20",17.4421,17.9662,17.106,17.3433,7621100.0],["2025-11-21",17.4323,18.5496,17.3037,18.3419,7214300.0],["2025-11-24",18.5891,19.0736,18.3518,18.8858,6918000.0],["2025-11-25",18.9748,19.7955,18.8067,19.4395,8785100.0],["2025-11-26",19.479,20.4184,19.3802,20.0328,7166600.0],["2025-11-28",20.1217,20.2997,19.9339,20.1712,3597300.0],["2025-12-01",20.102,21.0413,19.9734,21.0117,12849600.0],["2025-12-02",21.0611,21.1995,20.4975,20.5964,17186200.0],["2025-12-03",23.5924,24.1362,22.8112,23.7011,33426600.0],["2025-12-04",23.7901,24.3834,23.5133,23.9088,15167300.0],["2025-12-05",23.7704,24.2054,22.7124,22.831,13488200.0],["2025-12-08",22.831,22.8607,21.8719,22.1685,10106900.0],["2025-12-09",22.1488,23.6913,22.0103,23.6418,9449100.0],["2025-12-10",23.2661,24.423,23.1276,23.889,10098700.0],["2025-12-11",23.9286,24.8086,23.9187,24.7888,6282500.0],["2025-12-12",24.9174,25.2832,24.6998,25.1744,6287200.0],["2025-12-15",25.1349,27.0037,25.0854,26.707,14301900.0],["2025-12-16",26.6477,27.0927,26.3412,27.0531,9511000.0],["2025-12-17",27.0729,27.5277,26.5093,26.6181,9174300.0],["2025-12-18",27.0235,27.765,26.8554,27.2311,6871700.0],["2025-12-19",27.1916,27.8343,26.8653,27.5277,11572500.0],["2025-12-22",27.6859,27.8343,26.7861,26.8949,6620700.0],["2025-12-23",27.1817,27.2509,25.9852,26.3016,7332800.0],["2025-12-24",26.3412,26.5488,25.916,26.3511,2612600.0],["2025-12-26",26.2028,26.272,25.7875,26.0643,3597700.0],["2025-12-29",25.8666,26.8158,25.7084,26.6279,5778800.0],["2025-12-30",26.45,26.7169,25.9061,26.3906,4532500.0],["2025-12-31",26.3511,26.5785,26.0347,26.0742,3353600.0],["2026-01-02",26.0446,26.4203,25.5106,26.0643,5623800.0],["2026-01-05",26.0544,27.2608,25.9457,26.5488,5525500.0],["2026-01-06",26.4599,28.1408,26.4599,27.8738,7020900.0],["2026-01-07",27.7453,27.9826,26.796,26.8653,5300900.0],["2026-01-08",26.9246,27.6761,26.8949,27.4387,4720500.0],["2026-01-09",27.6225,28.1092,26.1922,26.6392,9186800.0],["2026-01-12",24.1163,26.083,23.719,25.6956,13322800.0],["2026-01-13",26.0929,26.8974,25.6261,26.5101,4679000.0],["2026-01-14",26.3611,26.7683,25.2883,25.5069,5798300.0],["2026-01-15",25.2883,25.9439,25.1493,25.636,6016600.0],["2026-01-16",25.5665,25.785,25.0301,25.2685,5200800.0],["2026-01-20",24.8016,25.5267,24.5335,25.338,6223900.0],["2026-01-21",25.4473,25.9737,25.3082,25.8247,5670500.0],["2026-01-22",25.9042,26.5101,24.7818,24.9705,5610300.0],["2026-01-23",24.8513,24.9705,23.9176,23.9772,8320100.0],["2026-01-26",23.8481,24.1958,23.7289,23.8084,6143300.0],["2026-01-27",24.0269,24.0468,23.1429,23.282,5774700.0],["2026-01-28",23.4905,23.5104,22.8449,22.9741,5239800.0],["2026-01-29",22.9939,23.1926,22.7357,23.1528,4836400.0],["2026-01-30",22.8449,23.5203,22.7655,23.1528,4838300.0],["2026-02-02",23.3316,24.5037,23.2422,24.4838,6785300.0],["2026-02-03",24.5235,24.7917,23.6793,23.8581,4856100.0],["2026-02-04",23.8382,24.0666,23.3018,24.017,4430900.0],["2026-02-05",23.8481,24.4341,22.5767,22.9343,5085300.0],["2026-02-06",23.6097,23.8481,23.3416,23.5998,3683500.0],["2026-02-09",23.5501,23.719,23.1032,23.4012,3477100.0],["2026-02-10",23.282,24.4043,23.1727,23.4707,3406300.0],["2026-02-11",23.6693,24.4242,23.5005,23.6793,3932700.0],["2026-02-12",24.2256,25.5267,23.8878,24.3745,6186900.0],["2026-02-13",24.4639,25.4373,24.2653,25.3082,4899500.0],["2026-02-17",25.5863,25.8744,23.7985,24.7619,5876200.0],["2026-02-18",24.3745,25.2585,24.2653,24.901,3712500.0],["2026-02-19",24.4739,24.9804,24.0269,24.7818,3185900.0],["2026-02-20",24.3745,25.7949,24.1163,25.0897,5984200.0],["2026-02-23",24.5633,24.5633,22.7059,23.4905,5420800.0],["2026-02-24",23.4905,24.0567,23.3614,23.5998,3757200.0],["2026-02-25",23.7587,24.1163,23.57,23.8779,3855700.0],["2026-02-26",24.0766,25.0599,24.017,24.7421,4191400.0],["2026-02-27",24.305,24.4639,23.7885,24.4043,4013600.0],["2026-03-02",23.6892,23.7389,22.239,22.3483,7289300.0],["2026-03-03",21.6729,22.3483,21.0571,22.0901,5932600.0],["2026-03-04",22.3185,22.8847,22.0901,22.2986,10601000.0],["2026-03-05",20.5108,20.8584,18.6931,19.1997,15111800.0],["2026-03-06",18.6732,19.0408,18.3057,18.3355,9083400.0],["2026-03-09",17.9382,18.4349,17.4515,18.3455,11952300.0],["2026-03-10",18.117,19.6764,18.0972,18.6335,9362900.0],["2026-03-11",18.4647,18.7229,17.9482,18.0475,4564300.0],["2026-03-12",17.8091,17.8985,17.3621,17.4416,5151500.0],["2026-03-13",17.6701,17.8687,17.3721,17.4615,4590800.0],["2026-03-16",17.531,17.9283,17.2231,17.2926,4308300.0],["2026-03-17",17.7098,17.7793,17.1536,17.4118,4131600.0],["2026-03-18",17.2926,17.7396,17.0741,17.1337,4349000.0],["2026-03-19",17.0046,17.5707,16.7563,17.382,5831800.0],["2026-03-20",17.3721,17.4813,16.945,17.1039,7428200.0],["2026-03-23",17.5807,17.6303,16.7066,16.7563,8308200.0],["2026-03-24",16.4384,16.6271,16.1007,16.21,5773600.0],["2026-03-25",16.5179,16.8556,16.2298,16.4086,4604600.0],["2026-03-26",16.1702,16.6073,15.9517,15.9617,4976800.0],["2026-03-27",15.8226,16.2497,15.7431,16.0212,6266900.0],["2026-03-30",16.3888,16.6371,15.6537,15.9815,4716100.0],["2026-03-31",16.349,16.8655,16.1305,16.5874,4774400.0],["2026-04-01",16.7165,17.5707,16.6172,17.2032,4472900.0],["2026-04-02",17.0344,17.3026,16.6371,16.7265,5204100.0],["2026-04-06",16.9152,17.382,16.7861,17.3621,3665500.0],["2026-04-07",17.1039,17.4813,16.935,17.243,5198400.0],["2026-04-08",18.2263,18.4349,17.6999,18.1866,6649100.0],["2026-04-09",18.0574,18.6732,17.9482,18.415,3344100.0],["2026-04-10",18.47,18.52,18.09,18.32,4607400.0],["2026-04-13",18.09,18.21,17.47,18.08,7341100.0],["2026-04-14",18.2,18.39,17.71,17.77,4146600.0],["2026-04-15",18.53,19.44,18.37,19.42,10774400.0],["2026-04-16",19.33,19.65,18.94,19.17,5513900.0],["2026-04-17",19.58,19.9,19.36,19.42,4021400.0],["2026-04-20",19.48,20.09,19.26,19.88,4605400.0],["2026-04-21",19.9,20.5,19.22,19.31,4968100.0],["2026-04-22",19.31,19.72,18.63,18.71,4450600.0],["2026-04-23",18.63,18.78,17.9,18.19,3860000.0],["2026-04-24",18.13,18.17,17.8,17.91,2725400.0],["2026-04-27",17.9,18.04,17.67,17.89,4085700.0],["2026-04-28",17.89,18.13,17.2,17.37,3915400.0],["2026-04-29",17.18,17.32,16.92,17.12,3899600.0],["2026-04-30",17.18,17.48,17.15,17.42,3862400.0],["2026-05-01",17.42,17.5,16.79,16.94,5013800.0],["2026-05-04",16.68,16.9,16.32,16.4,4518400.0],["2026-05-05",16.49,16.88,16.41,16.66,3648000.0],["2026-05-06",17.21,17.66,16.9,16.91,4205800.0],["2026-05-07",16.99,17.19,16.42,16.64,2985400.0],["2026-05-08",16.69,16.99,16.45,16.68,2571900.0],["2026-05-11",16.7,16.73,15.49,15.52,4548200.0],["2026-05-12",15.36,15.82,14.99,15.66,6491200.0],["2026-05-13",15.43,15.52,15.03,15.42,5008300.0],["2026-05-14",15.69,15.96,15.43,15.53,3471200.0],["2026-05-15",15.44,15.61,15.25,15.29,3718500.0],["2026-05-18",15.37,15.49,14.77,14.86,5026100.0],["2026-05-19",15.06,15.61,14.69,15.36,6323500.0],["2026-05-20",15.43,16.42,15.2,16.4,5871300.0],["2026-05-21",16.15,16.76,15.82,16.55,5807900.0],["2026-05-22",16.63,16.7,16.36,16.53,3579300.0],["2026-05-26",16.84,17.23,16.78,17.13,5394000.0],["2026-05-27",17.4,17.98,17.29,17.56,5577500.0],["2026-05-28",17.39,18.46,17.35,17.92,13381100.0],["2026-05-29",14.65,15.85,14.54,15.8,18496200.0],["2026-06-01",15.8,16.32,15.38,16.14,9423800.0],["2026-06-02",15.97,16.23,15.79,16.04,4446300.0],["2026-06-03",15.8,16.38,15.63,16.34,5086100.0],["2026-06-04",16.35,16.73,16.12,16.66,5908600.0],["2026-06-05",16.41,16.68,16.22,16.44,4522400.0],["2026-06-08",16.49,17.51,16.42,17.29,5428400.0],["2026-06-09",17.56,18.12,17.13,17.57,4722000.0],["2026-06-10",17.5,18.35,17.35,17.53,5021300.0],["2026-06-11",17.84,18.31,17.56,18.29,5060700.0],["2026-06-12",18.42,19.17,18.37,18.79,7043300.0],["2026-06-15",18.86,19.28,18.33,18.46,5969900.0],["2026-06-16",18.36,18.67,17.49,17.54,4976500.0],["2026-06-17",17.68,18.38,17.05,17.1,5019300.0],["2026-06-18",17.37,18.22,17.25,17.81,6205500.0],["2026-06-22",17.74,17.86,17.53,17.79,3941500.0],["2026-06-23",17.49,17.94,17.47,17.73,3745700.0],["2026-06-24",17.87,18.79,17.77,18.5,5318800.0],["2026-06-25",18.54,18.54,18.02,18.05,4013100.0],["2026-06-26",17.73,18.23,17.6,17.88,7111600.0],["2026-06-29",17.6,17.6,16.85,17.07,5160600.0],["2026-06-30",17.1,17.22,16.56,17.2,3519000.0],["2026-07-01",17.07,17.35,16.86,17.29,3467300.0],["2026-07-02",17.2,17.2,16.32,16.46,6773600.0],["2026-07-06",16.39,16.705,16.07,16.5,4156999.242834],["2026-07-07",16.56,16.955,16.335,16.52,5072098.835672],["2026-07-08",16.49,16.53,15.85,16.32,4144549.253738],["2026-07-09",16.4,16.795,16.225,16.68,3871512.270809],["2026-07-10",16.55,16.855,16.32,16.81,2666507.77505],["2026-07-13",16.68,16.95,15.915,16.03,5933318.236991],["2026-07-14",16.21,16.23,15.74,16.15,4695722.151334],["2026-07-15",16.32,17.515,16.21,17.41,7412178.865221],["2026-07-16",17.29,17.93,17.24,17.49,4954220.2203],["2026-07-17",17.23,17.88,16.86,17.03,3697372.946933],["2026-07-20",17.49,17.87,17.105,17.54,4854317.2667],["2026-07-21",17.29,17.515,16.98,17.36,3633674.845634],["2026-07-22",17.42,17.93,17.3,17.82,3415579.111695],["2026-07-23",17.44,17.63,16.98,17.08,3197129.436548],["2026-07-24",16.85,17.325,16.69,17,3767543.207616],["2026-07-27",17.51,17.805,17.335,17.77,3977062.464102],["2026-07-28",17.94,18.29,17.86,18.14,4566187.404981],["2026-07-29",17.73,17.94,17.23,17.54,3818652.408565],["2026-07-30",17.5,17.5,17.08,17.31,2385853.905593],["2026-07-31",17.1,17.42,16.935,17.18,4468864.401439],["2026-08-03",17.33,17.875,17.31,17.87,4595959.467565],["2026-08-04",17.68,18.23,17.6,18.08,4435625.892025],["2026-08-05",18.08,18.43,17.79,17.82,3091288.206632],["2026-08-06",17.74,18.11,17.6,17.72,4971886.088816],["2026-08-07",17.75,18.05,17.44,17.97,2756799.397061],["2026-08-10",18.1,18.26,17.75,18.16,841523.930103],["2026-08-11",17.97,18.1,17.325,17.36,4091012.109139],["2026-08-12",17.23,17.25,16.205,16.24,8728368.786449],["2026-08-13",16.39,16.41,15.815,16.3,5983643.424396],["2026-08-14",16.3,16.38,16.09,16.17,3278607.370486]]}