{"t":"AES","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-06-26",1.897,2.0448,1.897,1.9956,16683528.0],["1991-06-27",2.0448,2.0941,1.9832,2.0202,6160224.0],["1991-06-28",2.0202,2.0695,1.9709,2.0079,2384862.0],["1991-07-01",2.0448,2.0448,1.9956,2.0202,1782930.0],["1991-07-02",2.0448,2.0448,2.0202,2.0448,1271226.0],["1991-07-03",2.0202,2.0448,1.9709,2.0202,1214988.0],["1991-07-05",2.0202,2.0202,1.9463,1.9463,230514.0],["1991-07-08",1.9463,2.0202,1.9463,1.9463,550020.0],["1991-07-09",1.9832,2.1187,1.9463,2.0941,3100506.0],["1991-07-10",2.1187,2.2666,2.1187,2.2666,1238472.0],["1991-07-11",2.2666,2.3651,2.2173,2.3035,2259408.0],["1991-07-12",2.3405,2.3405,2.2419,2.2666,733566.0],["1991-07-15",2.2912,2.2912,2.2419,2.2666,404172.0],["1991-07-16",2.2666,2.3898,2.2419,2.3898,1534494.0],["1991-07-17",2.3405,2.5622,2.3405,2.5129,3741990.0],["1991-07-18",2.5129,2.5868,2.4637,2.5129,3756204.0],["1991-07-19",2.5376,2.5376,2.3898,2.3898,1457244.0],["1991-07-22",2.439,2.4637,2.3898,2.3898,499344.0],["1991-07-23",2.3897,2.4144,2.2542,2.2789,783006.0],["1991-07-24",2.2666,2.3405,2.2173,2.2173,524064.0],["1991-07-25",2.2666,2.2666,2.1927,2.1927,211356.0],["1991-07-26",2.1803,2.2173,2.168,2.2173,494400.0],["1991-07-29",2.2419,2.2419,2.168,2.2419,77868.0],["1991-07-30",2.2419,2.4267,2.1927,2.4144,630360.0],["1991-07-31",2.4144,2.4883,2.3898,2.4637,1389882.0],["1991-08-01",2.4883,2.4883,2.439,2.4883,320742.0],["1991-08-02",2.4637,2.5129,2.4637,2.4637,728004.0],["1991-08-05",2.439,2.5129,2.4144,2.4144,746544.0],["1991-08-06",2.3898,2.439,2.3651,2.439,140904.0],["1991-08-07",2.439,2.439,2.4144,2.439,210738.0],["1991-08-08",2.439,2.439,2.4144,2.439,448668.0],["1991-08-09",2.439,2.439,2.3898,2.4021,353496.0],["1991-08-12",2.3651,2.3898,2.3405,2.3898,132870.0],["1991-08-13",2.3405,2.3898,2.3405,2.3898,131634.0],["1991-08-14",2.3897,2.4144,2.3405,2.4144,122982.0],["1991-08-15",2.4144,2.4144,2.3651,2.4144,162534.0],["1991-08-16",2.3651,2.439,2.3651,2.3898,93318.0],["1991-08-19",2.2419,2.3158,2.1927,2.2789,414678.0],["1991-08-20",2.3158,2.3651,2.2912,2.3651,267594.0],["1991-08-21",2.3898,2.4144,2.3405,2.3651,412206.0],["1991-08-22",2.4144,2.4144,2.3651,2.4144,53148.0],["1991-08-23",2.4144,2.4637,2.3651,2.439,117420.0],["1991-08-26",2.4144,2.4637,2.4144,2.4637,19776.0],["1991-08-27",2.4637,2.5622,2.4144,2.5622,554964.0],["1991-08-28",2.5868,2.6854,2.5376,2.6361,654462.0],["1991-08-29",2.6361,2.6361,2.5868,2.5992,268212.0],["1991-08-30",2.6361,2.6361,2.5868,2.6115,162534.0],["1991-09-03",2.6115,2.6115,2.5868,2.6115,237930.0],["1991-09-04",2.5868,2.6238,2.5868,2.5868,449286.0],["1991-09-05",2.5868,2.6115,2.5868,2.5868,148320.0],["1991-09-06",2.6115,2.6115,2.5868,2.5868,687834.0],["1991-09-09",2.5868,2.6115,2.5868,2.6115,109386.0],["1991-09-10",2.5868,2.6115,2.5868,2.5868,275010.0],["1991-09-11",2.6115,2.6608,2.5868,2.6361,436926.0],["1991-09-12",2.6361,2.6731,2.6361,2.6361,420240.0],["1991-09-13",2.6854,2.6854,2.6361,2.6608,369564.0],["1991-09-16",2.71,2.71,2.6361,2.6608,304056.0],["1991-09-17",2.6854,2.6854,2.6361,2.6608,101352.0],["1991-09-18",2.6608,2.6608,2.6361,2.6361,207030.0],["1991-09-19",2.6608,2.6608,2.6361,2.6361,393666.0],["1991-09-20",2.6361,2.6608,2.6361,2.6361,288606.0],["1991-09-23",2.6361,2.6854,2.6361,2.6854,632214.0],["1991-09-24",2.6854,2.6854,2.6361,2.6608,144612.0],["1991-09-25",2.6854,2.7347,2.6361,2.6854,839244.0],["1991-09-26",2.7593,2.7593,2.6854,2.7347,190962.0],["1991-09-27",2.7593,2.7593,2.6608,2.6854,228660.0],["1991-09-30",2.6608,2.71,2.6608,2.6608,178602.0],["1991-10-01",2.6484,2.6854,2.6115,2.6361,2311938.0],["1991-10-02",2.6608,2.6854,2.6608,2.6608,89610.0],["1991-10-03",2.6731,2.6731,2.4637,2.5376,399228.0],["1991-10-04",2.5376,2.5376,2.4637,2.5129,470298.0],["1991-10-07",2.4883,2.4883,2.3651,2.439,975822.0],["1991-10-08",2.439,2.4637,2.3651,2.4637,183546.0],["1991-10-09",2.4144,2.5622,2.4144,2.5376,262032.0],["1991-10-10",2.4883,2.5868,2.4883,2.5868,78486.0],["1991-10-11",2.5868,2.6361,2.5622,2.5622,72306.0],["1991-10-14",2.6238,2.6977,2.6115,2.6608,290460.0],["1991-10-15",2.6608,2.7347,2.6608,2.7347,701430.0],["1991-10-16",2.6854,2.7839,2.6854,2.7593,410970.0],["1991-10-17",2.7347,2.8332,2.7347,2.7839,382542.0],["1991-10-18",2.8086,2.8086,2.7347,2.7593,64890.0],["1991-10-21",2.7347,2.7839,2.7347,2.7839,143376.0],["1991-10-22",2.7839,2.8086,2.71,2.71,204558.0],["1991-10-23",2.71,2.7839,2.71,2.7839,12360.0],["1991-10-24",2.71,2.7839,2.6361,2.6854,184164.0],["1991-10-25",2.6854,2.6854,2.6115,2.6115,163152.0],["1991-10-28",2.6115,2.6608,2.6115,2.6608,141522.0],["1991-10-29",2.6608,2.6608,2.6115,2.6608,86520.0],["1991-10-30",2.6608,2.6608,2.6115,2.6361,226806.0],["1991-10-31",2.6361,2.6608,2.6361,2.6608,792894.0],["1991-11-01",2.6608,2.6608,2.6115,2.6361,330630.0],["1991-11-04",2.6854,2.6854,2.6115,2.6608,245964.0],["1991-11-05",2.6115,2.6854,2.6115,2.6361,85284.0],["1991-11-06",2.6854,2.6854,2.6361,2.6854,181074.0],["1991-11-07",2.6854,2.6854,2.6361,2.6361,305292.0],["1991-11-08",2.6361,2.6854,2.6361,2.6854,25338.0],["1991-11-11",2.6854,2.6854,2.6361,2.6854,220626.0],["1991-11-12",2.7347,2.7347,2.6608,2.6608,336192.0],["1991-11-13",2.71,2.71,2.6608,2.71,352260.0],["1991-11-14",2.6854,2.7347,2.6731,2.6854,197760.0],["1991-11-15",2.7347,2.7347,2.6361,2.6608,376980.0],["1991-11-18",2.5622,2.6361,2.5622,2.5992,279336.0],["1991-11-19",2.5622,2.6361,2.5376,2.5622,339900.0],["1991-11-20",2.6361,2.6361,2.5622,2.5622,198378.0],["1991-11-21",2.5622,2.6115,2.5129,2.5868,364620.0],["1991-11-22",2.5868,2.6608,2.5622,2.6115,290460.0],["1991-11-25",2.6361,2.6854,2.5376,2.5376,406026.0],["1991-11-26",2.5868,2.5868,2.4883,2.4883,554346.0],["1991-11-27",2.5376,2.5376,2.4637,2.5376,1108692.0],["1991-11-29",2.5129,2.5376,2.5006,2.5006,393666.0],["1991-12-02",2.4883,2.5868,2.4883,2.5868,779298.0],["1991-12-03",2.5868,2.5868,2.5376,2.5868,139050.0],["1991-12-04",2.5868,2.6115,2.5622,2.5622,504906.0],["1991-12-05",2.5622,2.6361,2.5622,2.5868,452376.0],["1991-12-06",2.6361,2.6608,2.5622,2.6361,179220.0],["1991-12-09",2.6608,2.7593,2.5868,2.71,359058.0],["1991-12-10",2.6854,2.7593,2.6854,2.6854,51912.0],["1991-12-11",2.7347,2.7347,2.5253,2.6115,427656.0],["1991-12-12",2.6361,2.71,2.6361,2.71,329394.0],["1991-12-13",2.7593,2.8086,2.71,2.7347,197760.0],["1991-12-16",2.6854,2.7347,2.6854,2.7347,634068.0],["1991-12-17",2.7347,2.8086,2.6854,2.7347,642102.0],["1991-12-18",2.7716,2.8825,2.7347,2.8825,998688.0],["1991-12-19",2.8578,2.9564,2.8086,2.9564,419622.0],["1991-12-20",2.9564,3.0796,2.9564,3.0303,541986.0],["1991-12-23",3.0303,3.0796,3.0303,3.0426,979530.0],["1991-12-24",3.0796,3.0796,2.981,2.981,210120.0],["1991-12-26",2.981,3.0303,2.981,2.981,770028.0],["1991-12-27",3.0303,3.1042,2.981,3.0549,701430.0],["1991-12-30",3.1042,3.2274,3.1042,3.2274,470916.0],["1991-12-31",3.3013,3.3752,3.2028,3.3752,1506684.0],["1992-01-02",3.2767,3.3259,3.1781,3.252,223098.0],["1992-01-03",3.252,3.2767,3.1781,3.2767,702666.0],["1992-01-06",3.3013,3.3259,3.2274,3.3259,325686.0],["1992-01-07",3.3259,3.3506,3.2767,3.3013,176748.0],["1992-01-08",3.3259,3.3259,3.252,3.3259,202086.0],["1992-01-09",3.2767,3.3259,3.252,3.2767,114330.0],["1992-01-10",3.2767,3.3259,3.2274,3.3259,231132.0],["1992-01-13",3.252,3.3259,3.252,3.3259,99498.0],["1992-01-14",3.3259,3.3752,3.3013,3.3506,158826.0],["1992-01-15",3.3259,3.3752,3.3013,3.3506,84048.0],["1992-01-16",3.3506,3.3506,3.3013,3.3013,147702.0],["1992-01-17",3.3506,3.3506,3.3013,3.3013,100116.0],["1992-01-20",3.3506,3.3752,3.3013,3.3259,248436.0],["1992-01-21",3.3259,3.3752,3.2767,3.3013,1172964.0],["1992-01-22",3.3506,3.3506,3.3013,3.3506,224334.0],["1992-01-23",3.3506,3.3999,3.3136,3.3999,734184.0],["1992-01-24",3.3259,3.3999,3.3259,3.3752,307146.0],["1992-01-27",3.3999,3.3999,3.2767,3.2767,164388.0],["1992-01-28",3.3506,3.3506,3.2767,3.3506,714408.0],["1992-01-29",3.3506,3.3506,3.2767,3.2767,221862.0],["1992-01-30",3.2767,3.3506,3.2643,3.2643,923292.0],["1992-01-31",3.3506,3.3506,3.252,3.252,196524.0],["1992-02-03",3.2274,3.2767,3.2274,3.2767,111240.0],["1992-02-04",3.2767,3.3013,3.2274,3.3013,58710.0],["1992-02-05",3.3013,3.3013,3.252,3.3013,134106.0],["1992-02-06",3.3013,3.3013,3.252,3.2767,247200.0],["1992-02-07",3.2767,3.2767,3.1535,3.1535,170568.0],["1992-02-10",3.1781,3.1781,3.0796,3.0796,293550.0],["1992-02-11",3.1042,3.1042,3.0057,3.0057,357822.0],["1992-02-12",3.0796,3.1288,3.0057,3.1288,1915800.0],["1992-02-13",3.1288,3.1288,3.0549,3.0796,601932.0],["1992-02-14",3.1042,3.1042,3.0796,3.0796,64272.0],["1992-02-18",3.1042,3.1288,3.0796,3.0796,627888.0],["1992-02-19",3.1288,3.1781,3.1288,3.1535,640866.0],["1992-02-20",3.1781,3.3259,3.1535,3.3013,1254540.0],["1992-02-21",3.252,3.3506,3.252,3.3013,983856.0],["1992-02-24",3.252,3.3013,3.2028,3.2028,172422.0],["1992-02-25",3.2028,3.252,3.1288,3.1781,270684.0],["1992-02-26",3.2028,3.2028,3.1535,3.1658,792276.0],["1992-02-27",3.2028,3.2028,3.1535,3.1535,145230.0],["1992-02-28",3.2028,3.2028,3.1535,3.2028,204558.0],["1992-03-02",3.2028,3.2767,3.1781,3.2397,1159368.0],["1992-03-03",3.252,3.4245,3.252,3.3875,853458.0],["1992-03-04",3.3506,3.3506,3.2274,3.289,517884.0],["1992-03-05",3.252,3.3259,3.252,3.3013,610584.0],["1992-03-06",3.2767,3.3259,3.252,3.252,1661802.0],["1992-03-09",3.3259,3.3259,3.252,3.252,158826.0],["1992-03-10",3.252,3.3752,3.252,3.3752,2205642.0],["1992-03-11",3.3259,3.3752,3.3259,3.3259,840480.0],["1992-03-12",3.3506,3.3506,3.252,3.3013,635304.0],["1992-03-13",3.3259,3.3259,3.252,3.252,352260.0],["1992-03-16",3.252,3.3013,3.252,3.3013,342990.0],["1992-03-17",3.3013,3.3013,3.252,3.252,171186.0],["1992-03-18",3.252,3.3752,3.252,3.3506,1092006.0],["1992-03-19",3.3999,3.523,3.3752,3.523,1670454.0],["1992-03-20",3.523,3.5969,3.4984,3.5723,1059252.0],["1992-03-23",3.5723,3.5723,3.523,3.5723,669294.0],["1992-03-24",3.5723,3.5723,3.4738,3.523,126072.0],["1992-03-25",3.523,3.6462,3.4738,3.6216,926382.0],["1992-03-26",3.6462,3.6955,3.6462,3.6832,1559214.0],["1992-03-27",3.6955,3.6955,3.6216,3.6216,736656.0],["1992-03-30",3.6462,3.6955,3.6462,3.6955,49440.0],["1992-03-31",3.6955,3.7201,3.6462,3.6709,825648.0],["1992-04-01",3.6216,3.6955,3.4984,3.5723,1731636.0],["1992-04-02",3.5969,3.5969,3.3999,3.4245,414678.0],["1992-04-03",3.3999,3.4984,3.3013,3.3506,800310.0],["1992-04-06",3.4245,3.4984,3.3506,3.4984,525300.0],["1992-04-07",3.523,3.5477,3.4491,3.4491,1771806.0],["1992-04-08",3.4491,3.523,3.4245,3.4491,716880.0],["1992-04-09",3.4738,3.4738,3.4491,3.4738,770028.0],["1992-04-10",3.4738,3.4738,3.4491,3.4491,792894.0],["1992-04-13",3.4738,3.4738,3.4491,3.4738,623562.0],["1992-04-14",3.4738,3.523,3.4491,3.4861,1468368.0],["1992-04-15",3.523,3.5477,3.4738,3.5477,408498.0],["1992-04-16",3.4984,3.5477,3.3752,3.3752,621708.0],["1992-04-20",3.3752,3.3999,3.2767,3.3136,860874.0],["1992-04-21",3.3259,3.4245,3.3259,3.3506,865200.0],["1992-04-22",3.3999,3.3999,3.3259,3.3629,833682.0],["1992-04-23",3.3752,3.3752,3.3259,3.3752,331248.0],["1992-04-24",3.3752,3.4245,3.3506,3.3752,340518.0],["1992-04-27",3.4245,3.4245,3.3752,3.3752,459792.0],["1992-04-28",3.3752,3.4245,3.3752,3.3752,431364.0],["1992-04-29",3.3752,3.4984,3.3752,3.4861,858402.0],["1992-04-30",3.4245,3.4984,3.4245,3.4984,407262.0],["1992-05-01",3.4491,3.4984,3.4245,3.4984,419004.0],["1992-05-04",3.523,3.5723,3.4491,3.5477,2349636.0],["1992-05-05",3.5723,3.5723,3.0057,3.0426,4101666.0],["1992-05-06",3.1042,3.2028,2.8825,2.8825,3615300.0],["1992-05-07",2.9564,2.9564,2.439,2.6238,16960392.0],["1992-05-08",2.6854,2.7839,2.6115,2.7839,2225418.0],["1992-05-11",2.8086,2.8455,2.7593,2.8086,1507302.0],["1992-05-12",2.8086,2.8332,2.6854,2.8332,1677252.0],["1992-05-13",2.8578,2.8825,2.7839,2.8578,1624104.0],["1992-05-14",2.8578,2.8578,2.8086,2.8578,362148.0],["1992-05-15",2.8578,2.8578,2.7839,2.7839,896100.0],["1992-05-18",2.8578,2.8578,2.6608,2.71,696486.0],["1992-05-19",2.6854,2.71,2.5129,2.6115,1337970.0],["1992-05-20",2.6608,2.6854,2.6115,2.6854,550638.0],["1992-05-21",2.6115,2.6854,2.5868,2.6115,940596.0],["1992-05-22",2.6608,2.7347,2.6115,2.6854,1339206.0],["1992-05-26",2.71,2.7839,2.6608,2.7347,753960.0],["1992-05-27",2.7839,2.8578,2.7347,2.8332,1889844.0],["1992-05-28",2.8086,2.9071,2.8086,2.8332,587718.0],["1992-05-29",2.8332,2.8825,2.8332,2.8578,169332.0],["1992-06-01",2.8825,2.9318,2.8825,2.9318,420858.0],["1992-06-02",2.9071,2.9318,2.8578,2.8578,289842.0],["1992-06-03",2.8825,2.8825,2.7593,2.8086,250290.0],["1992-06-04",2.8086,2.8086,2.7593,2.7593,132870.0],["1992-06-05",2.7839,2.7839,2.6854,2.7593,188490.0],["1992-06-08",2.7593,2.7593,2.5376,2.5868,881268.0],["1992-06-09",2.5622,2.6115,2.4637,2.5376,1800234.0],["1992-06-10",2.5376,2.5868,2.5129,2.5376,815142.0],["1992-06-11",2.5622,2.6608,2.5376,2.6361,1899732.0],["1992-06-12",2.6608,2.6854,2.6361,2.6361,330630.0],["1992-06-15",2.6854,2.6854,2.6361,2.6731,425184.0],["1992-06-16",2.71,2.7347,2.6361,2.7347,6632376.0],["1992-06-17",2.8086,2.8086,2.4883,2.5376,1573428.0],["1992-06-18",2.5376,2.6361,2.4883,2.6361,529008.0],["1992-06-19",2.6608,2.71,2.6115,2.6608,428274.0],["1992-06-22",2.71,2.71,2.4883,2.6115,532716.0],["1992-06-23",2.6115,2.6361,1.626,1.6753,12842658.0],["1992-06-24",1.6507,1.8231,1.6507,1.7615,8895492.0],["1992-06-25",1.7985,1.8231,1.7246,1.7369,3515184.0],["1992-06-26",1.7985,1.7985,1.7246,1.7738,2340366.0],["1992-06-29",1.7985,1.897,1.7246,1.897,1527696.0],["1992-06-30",1.9217,1.9217,1.7985,1.897,773736.0],["1992-07-01",1.897,1.9463,1.8231,1.9217,907224.0],["1992-07-02",1.9217,2.0202,1.897,1.9956,640866.0],["1992-07-06",2.0202,2.0695,1.9463,2.0448,1510392.0],["1992-07-07",2.0695,2.1187,1.9956,2.0202,1852764.0],["1992-07-08",1.9709,2.0448,1.9709,2.0202,1148244.0],["1992-07-09",2.0448,2.1187,2.0202,2.0941,573504.0],["1992-07-10",2.0941,2.1187,2.0695,2.0941,220008.0],["1992-07-13",2.1187,2.168,2.0941,2.1434,1014138.0],["1992-07-14",2.168,2.2666,2.0941,2.2419,1248978.0],["1992-07-15",2.2419,2.2666,2.168,2.2296,507996.0],["1992-07-16",2.168,2.2419,2.168,2.2173,208266.0],["1992-07-17",2.0448,2.0448,1.8724,1.9217,3225960.0],["1992-07-20",1.897,1.9463,1.8231,1.897,1001160.0],["1992-07-21",1.9217,1.9463,1.7492,1.7492,1096950.0],["1992-07-22",1.7492,1.8477,1.7246,1.7985,1099422.0],["1992-07-23",1.8477,1.8847,1.7985,1.8724,981384.0],["1992-07-24",1.8724,1.9463,1.8724,1.897,626034.0],["1992-07-27",1.9463,1.9956,1.897,1.9586,2002938.0],["1992-07-28",1.9709,1.9709,1.9217,1.9463,1436850.0],["1992-07-29",1.9709,1.9709,1.8724,1.9217,548166.0],["1992-07-30",1.9463,1.9709,1.8724,1.897,1219932.0],["1992-07-31",2.0448,2.1064,1.9586,2.1064,2753190.0],["1992-08-03",2.0448,2.1187,2.0448,2.1187,425184.0],["1992-08-04",2.0695,2.1187,1.9956,2.0202,878796.0],["1992-08-05",2.0448,2.0448,1.9217,1.9217,362766.0],["1992-08-06",1.9217,1.9709,1.8724,1.897,347316.0],["1992-08-07",1.8724,1.9217,1.8724,1.9217,269448.0],["1992-08-10",1.897,1.9217,1.8724,1.8724,229896.0],["1992-08-11",1.8724,1.9709,1.8724,1.9463,420240.0],["1992-08-12",1.9463,2.0448,1.9217,2.0448,210120.0],["1992-08-13",1.9956,2.1187,1.9956,2.0818,161298.0],["1992-08-14",2.1187,2.2173,2.0695,2.1927,767556.0],["1992-08-17",2.2173,2.2173,2.0695,2.0941,449904.0],["1992-08-18",2.0941,2.1064,1.9463,2.0202,1276788.0],["1992-08-19",2.0202,2.0448,1.9709,2.0448,354732.0],["1992-08-20",2.0448,2.0448,1.9956,2.0448,423948.0],["1992-08-21",2.0448,2.0448,1.9217,1.9956,212592.0],["1992-08-24",1.9217,1.9709,1.9093,1.9093,377598.0],["1992-08-25",1.897,1.897,1.8477,1.8724,298494.0],["1992-08-26",1.897,1.897,1.8231,1.8724,243492.0],["1992-08-27",1.8724,1.9217,1.8477,1.897,515412.0],["1992-08-28",1.9217,1.9217,1.8724,1.897,79722.0],["1992-08-31",1.9217,1.9463,1.8724,1.9463,230514.0],["1992-09-01",1.9956,1.9956,1.9217,1.9709,266358.0],["1992-09-02",2.0056,2.1542,2.0056,2.1542,554964.0],["1992-09-03",2.1294,2.1542,2.0551,2.0799,143994.0],["1992-09-04",2.1046,2.1046,2.0551,2.0799,173040.0],["1992-09-08",2.0551,2.0799,2.0056,2.0056,198996.0],["1992-09-09",2.0551,2.0551,1.9561,2.0304,309000.0],["1992-09-10",2.018,2.1294,2.0056,2.1294,203940.0],["1992-09-11",2.1294,2.2532,2.1294,2.2161,866436.0],["1992-09-14",2.278,2.278,2.2037,2.2532,480804.0],["1992-09-15",2.2532,2.2532,2.2284,2.2284,415914.0],["1992-09-16",2.1789,2.2284,2.1789,2.2284,119892.0],["1992-09-17",2.2284,2.2532,2.2037,2.2037,793512.0],["1992-09-18",2.2284,2.2532,2.2037,2.2037,300966.0],["1992-09-21",2.2284,2.2284,2.1789,2.2284,186018.0],["1992-09-22",2.1789,2.2532,2.1542,2.2284,921438.0],["1992-09-23",2.2037,2.2532,2.1789,2.1789,74160.0],["1992-09-24",2.2284,2.2532,2.1789,2.2532,444342.0],["1992-09-25",2.2284,2.2532,2.1789,2.1789,457320.0],["1992-09-28",2.1789,2.2037,2.0551,2.0551,361530.0],["1992-09-29",2.0551,2.1046,2.0551,2.0551,577830.0],["1992-09-30",2.0551,2.1046,2.0551,2.0799,333102.0],["1992-10-01",2.0551,2.1294,2.0551,2.0799,405408.0],["1992-10-02",2.0551,2.1046,2.0551,2.0675,457320.0],["1992-10-05",2.0551,2.0799,1.9808,2.0304,377598.0],["1992-10-06",2.0304,2.2532,2.0304,2.1789,924528.0],["1992-10-07",2.1789,2.2532,2.1418,2.1418,252144.0],["1992-10-08",2.2037,2.2037,2.1294,2.1789,135342.0],["1992-10-09",2.1294,2.2037,2.1294,2.1542,145230.0],["1992-10-12",2.1789,2.2037,2.1542,2.1789,255852.0],["1992-10-13",2.1542,2.2037,2.1542,2.1789,739128.0],["1992-10-14",2.2037,2.2037,2.1789,2.1913,498726.0],["1992-10-15",2.1789,2.2532,2.1789,2.2408,771264.0],["1992-10-16",2.278,2.278,2.1542,2.2037,706374.0],["1992-10-19",2.2037,2.2037,2.1542,2.1542,852222.0],["1992-10-20",2.1542,2.2037,2.0799,2.0799,2190810.0],["1992-10-21",2.1294,2.1789,2.0799,2.1789,423330.0],["1992-10-22",2.1789,2.2532,2.1294,2.1542,535188.0],["1992-10-23",2.1789,2.2037,2.1294,2.2037,134724.0],["1992-10-26",2.2037,2.2037,2.1542,2.1542,245964.0],["1992-10-27",2.2037,2.2037,2.1294,2.1294,1128468.0],["1992-10-28",2.1665,2.2037,2.0799,2.1294,386868.0],["1992-10-29",2.1046,2.2037,2.1046,2.2037,706374.0],["1992-10-30",2.1789,2.2037,2.1542,2.2037,76632.0],["1992-11-02",2.1542,2.2037,2.1542,2.2037,142140.0],["1992-11-03",2.2037,2.2037,2.0799,2.1046,380070.0],["1992-11-04",2.1046,2.1294,2.1046,2.1046,96408.0],["1992-11-05",2.1046,2.1294,2.1046,2.117,260796.0],["1992-11-06",2.1046,2.1542,2.1046,2.1294,234222.0],["1992-11-09",2.1046,2.1542,2.0799,2.1046,315798.0],["1992-11-10",2.117,2.1294,2.0799,2.0799,442488.0],["1992-11-11",2.1294,2.1542,2.0799,2.1418,160062.0],["1992-11-12",2.1542,2.1789,2.1046,2.1294,680418.0],["1992-11-13",2.1294,2.3275,2.1294,2.3275,602550.0],["1992-11-16",2.3275,2.4018,2.278,2.3522,1419546.0],["1992-11-17",2.3522,2.3522,2.278,2.278,877560.0],["1992-11-18",2.278,2.3275,2.2532,2.3027,385632.0],["1992-11-19",2.278,2.377,2.2284,2.278,290460.0],["1992-11-20",2.278,2.3275,2.278,2.3027,294786.0],["1992-11-23",2.3027,2.4018,2.3027,2.4018,329394.0],["1992-11-24",2.4265,2.5256,2.4265,2.5008,718116.0],["1992-11-25",2.5503,2.5503,2.5008,2.5008,377598.0],["1992-11-27",2.5256,2.5503,2.5008,2.5503,138432.0],["1992-11-30",2.5503,2.5751,2.5008,2.5627,281190.0],["1992-12-01",2.5256,2.5751,2.4018,2.4018,250290.0],["1992-12-02",2.4141,2.4513,2.3275,2.3522,186636.0],["1992-12-03",2.377,2.4265,2.2532,2.377,444342.0],["1992-12-04",2.4265,2.4265,2.377,2.4265,36462.0],["1992-12-07",2.4265,2.5503,2.4265,2.5256,732948.0],["1992-12-08",2.5503,2.5503,2.5008,2.5008,291696.0],["1992-12-09",2.5008,2.5256,2.4513,2.5256,245964.0],["1992-12-10",2.4513,2.5008,2.4018,2.476,167478.0],["1992-12-11",2.4265,2.476,2.4265,2.4637,236076.0],["1992-12-14",2.476,2.5008,2.4265,2.476,110622.0],["1992-12-15",2.5008,2.5008,2.4513,2.4513,112476.0],["1992-12-16",2.4513,2.5008,2.4018,2.476,271302.0],["1992-12-17",2.476,2.5256,2.4018,2.5256,225570.0],["1992-12-18",2.5256,2.5751,2.476,2.5256,260796.0],["1992-12-21",2.5503,2.5998,2.5008,2.5998,158208.0],["1992-12-22",2.6246,2.6989,2.5998,2.6741,798456.0],["1992-12-23",2.6741,2.6989,2.6246,2.637,127926.0],["1992-12-24",2.6494,2.6741,2.6246,2.6741,87756.0],["1992-12-28",2.6741,2.6741,2.6246,2.6741,51294.0],["1992-12-29",2.6246,2.7236,2.6246,2.6989,444342.0],["1992-12-30",2.6741,2.7236,2.6741,2.6741,344844.0],["1992-12-31",2.6989,2.7608,2.6989,2.7484,610584.0],["1993-01-04",2.6741,2.7484,2.6246,2.637,525300.0],["1993-01-05",2.6246,2.6989,2.5998,2.6989,276246.0],["1993-01-06",2.6989,2.6989,2.6494,2.6989,369564.0],["1993-01-07",2.6989,2.6989,2.6494,2.6494,85902.0],["1993-01-08",2.6494,2.7732,2.6494,2.7484,431364.0],["1993-01-11",2.7732,2.7732,2.6989,2.7732,168714.0],["1993-01-12",2.7732,2.7732,2.6989,2.7113,272538.0],["1993-01-13",2.6989,2.7484,2.6989,2.7484,51912.0],["1993-01-14",2.7236,2.7979,2.7236,2.7484,854076.0],["1993-01-15",2.7484,2.7979,2.7484,2.7979,551256.0],["1993-01-18",2.7484,2.8227,2.7484,2.8227,713172.0],["1993-01-19",2.8103,2.8474,2.7732,2.7979,592662.0],["1993-01-20",2.8722,2.8722,2.7979,2.7979,144612.0],["1993-01-21",2.8722,2.897,2.7979,2.897,215064.0],["1993-01-22",2.8227,2.9217,2.8227,2.8474,773118.0],["1993-01-25",2.8474,2.9217,2.8474,2.8474,124218.0],["1993-01-26",2.9217,2.9217,2.8474,2.8722,319506.0],["1993-01-27",2.897,2.897,2.8227,2.8227,734184.0],["1993-01-28",2.8227,2.8722,2.6494,2.7113,797220.0],["1993-01-29",2.6989,2.7236,2.6246,2.6989,61800.0],["1993-02-01",2.6741,2.7732,2.6741,2.7732,156972.0],["1993-02-02",2.6989,2.7732,2.6989,2.7732,19158.0],["1993-02-03",2.7732,2.8227,2.6989,2.7484,213828.0],["1993-02-04",2.7484,2.7979,2.6989,2.7484,324450.0],["1993-02-05",2.7236,2.7732,2.6741,2.6741,105678.0],["1993-02-08",2.7484,2.7732,2.6989,2.7236,110622.0],["1993-02-09",2.7236,2.7484,2.6246,2.6246,174276.0],["1993-02-10",2.6246,2.6741,2.5751,2.6494,241638.0],["1993-02-11",2.6494,2.7732,2.6494,2.7484,413442.0],["1993-02-12",2.9217,2.996,2.8227,2.8846,1092006.0],["1993-02-16",2.8474,2.897,2.6989,2.7236,372654.0],["1993-02-17",2.7236,2.7979,2.6741,2.7236,245346.0],["1993-02-18",2.7236,2.7732,2.6741,2.7236,1218696.0],["1993-02-19",2.6741,2.7236,2.6741,2.6989,250908.0],["1993-02-22",2.6741,2.7732,2.6741,2.7236,208266.0],["1993-02-23",2.7635,2.7635,2.7137,2.7137,1302744.0],["1993-02-24",2.7137,2.7635,2.6639,2.7635,734184.0],["1993-02-25",2.7635,2.8382,2.7137,2.8382,274392.0],["1993-02-26",2.8382,2.8631,2.7884,2.8631,307764.0],["1993-03-01",2.8133,2.8631,2.7884,2.8133,309618.0],["1993-03-02",2.8631,2.8631,2.7884,2.7884,143994.0],["1993-03-03",2.8631,2.888,2.8133,2.8382,496872.0],["1993-03-04",2.8382,2.888,2.8133,2.8133,112476.0],["1993-03-05",2.7884,2.8631,2.7884,2.8382,92700.0],["1993-03-08",2.8133,2.9129,2.8133,2.9129,646428.0],["1993-03-09",2.8631,2.9129,2.8257,2.8257,154500.0],["1993-03-10",2.8631,2.888,2.8133,2.8631,128544.0],["1993-03-11",2.8382,2.9129,2.8382,2.8382,47586.0],["1993-03-12",2.8382,2.9129,2.8382,2.9129,196524.0],["1993-03-15",2.9129,2.9129,2.8382,2.8382,132870.0],["1993-03-16",2.8382,2.9129,2.8382,2.9129,101970.0],["1993-03-17",2.9129,2.9129,2.8382,2.8382,98880.0],["1993-03-18",2.8382,2.9129,2.8382,2.9129,270684.0],["1993-03-19",2.9129,2.9378,2.8382,2.9378,80340.0],["1993-03-22",2.8631,2.9626,2.8631,2.888,329394.0],["1993-03-23",2.9378,2.9626,2.9378,2.9626,108768.0],["1993-03-24",2.9129,3.0124,2.9129,3.0124,265122.0],["1993-03-25",3.0124,3.0124,2.9378,3.0124,135342.0],["1993-03-26",2.9378,3.0124,2.9378,2.9875,299730.0],["1993-03-29",3.0124,3.0124,2.9626,2.9875,336810.0],["1993-03-30",2.9626,3.0622,2.9626,3.0622,137814.0],["1993-03-31",3.0622,3.0622,2.9875,3.0622,259560.0],["1993-04-01",3.0622,3.1618,3.0373,3.112,703902.0],["1993-04-02",3.112,3.1618,3.0871,3.0996,225570.0],["1993-04-05",3.1369,3.1369,3.0871,3.112,88374.0],["1993-04-06",3.0871,3.1867,3.0871,3.1369,134724.0],["1993-04-07",3.1369,3.1867,3.1369,3.1369,62418.0],["1993-04-08",3.1867,3.1867,3.112,3.1618,181074.0],["1993-04-12",3.1618,3.1618,3.0871,3.1369,711936.0],["1993-04-13",3.1618,3.1618,3.112,3.1245,242874.0],["1993-04-14",3.112,3.1618,3.112,3.1618,271920.0],["1993-04-15",3.1618,3.1618,3.112,3.112,284898.0],["1993-04-16",3.112,3.1369,3.0124,3.0622,477096.0],["1993-04-19",3.0622,3.0871,2.9626,3.0124,818232.0],["1993-04-20",3.0622,3.0622,3.0124,3.0622,453612.0],["1993-04-21",3.112,3.112,3.0373,3.0871,206412.0],["1993-04-22",3.112,3.112,3.0622,3.0622,59946.0],["1993-04-23",3.0871,3.1369,3.0871,3.112,542604.0],["1993-04-26",3.1369,3.1369,3.0871,3.1369,807726.0],["1993-04-27",3.0871,3.1618,3.0622,3.1369,606876.0],["1993-04-28",3.1867,3.1867,3.1369,3.1743,142758.0],["1993-04-29",3.1369,3.1867,3.1369,3.1369,455466.0],["1993-04-30",3.1369,3.2116,3.1369,3.1369,198378.0],["1993-05-03",3.1618,3.2116,3.1618,3.1618,176748.0],["1993-05-04",3.1618,3.2116,3.1618,3.1867,241638.0],["1993-05-05",3.2116,3.2116,3.1618,3.1867,210738.0],["1993-05-06",3.2116,3.2116,3.1618,3.1867,1012284.0],["1993-05-07",3.1618,3.1867,3.0871,3.112,216918.0],["1993-05-10",3.1369,3.1369,2.9378,2.9378,671148.0],["1993-05-11",2.9875,3.0124,2.9378,3.0124,149556.0],["1993-05-12",2.9626,3.0124,2.9626,2.9626,122364.0],["1993-05-13",2.9626,3.0622,2.9378,3.0124,257088.0],["1993-05-14",3.0373,3.0373,3.0,3.0249,169332.0],["1993-05-17",3.0373,3.0373,2.9626,2.9875,153882.0],["1993-05-18",2.9875,3.0124,2.9875,3.0124,31518.0],["1993-05-19",3.0124,3.0124,2.8382,2.888,477096.0],["1993-05-20",2.888,2.9129,2.8631,2.9129,440016.0],["1993-05-21",2.888,2.9129,2.8631,2.8631,175512.0],["1993-05-24",2.8631,2.9129,2.8631,2.888,131634.0],["1993-05-25",2.8631,2.9129,2.8631,2.888,87756.0],["1993-05-26",2.8631,2.9875,2.8631,2.9378,270684.0],["1993-05-27",2.9129,2.9875,2.9129,2.9378,124836.0],["1993-05-28",2.9875,3.0124,2.9378,3.0124,200232.0],["1993-06-01",2.9626,3.0373,2.9626,3.0124,51912.0],["1993-06-02",2.9626,3.0373,2.9378,2.9626,678564.0],["1993-06-03",3.0124,3.0124,2.9626,3.0124,323832.0],["1993-06-04",3.0124,3.0124,2.9626,3.0124,193434.0],["1993-06-07",2.9626,2.9875,2.8133,2.888,294168.0],["1993-06-08",2.8631,2.9378,2.8382,2.8631,168714.0],["1993-06-09",2.8631,2.9626,2.8631,2.9626,5235078.0],["1993-06-10",2.9626,3.0622,2.9378,3.0498,2241486.0],["1993-06-11",3.0373,3.0622,2.9875,3.0,939978.0],["1993-06-14",2.9875,3.0622,2.9875,3.0373,520974.0],["1993-06-15",3.0124,3.0622,3.0124,3.0124,666204.0],["1993-06-16",3.0373,3.1867,3.0373,3.1618,675474.0],["1993-06-17",3.1867,3.1867,3.112,3.112,978912.0],["1993-06-18",3.1867,3.1867,3.0373,3.0373,650754.0],["1993-06-21",3.112,3.112,3.0373,3.0871,491928.0],["1993-06-22",3.0622,3.112,3.0622,3.0871,758904.0],["1993-06-23",3.112,3.112,3.0622,3.0747,618618.0],["1993-06-24",3.0622,3.1369,3.0622,3.1245,465972.0],["1993-06-25",3.1369,3.1369,3.0871,3.0996,247818.0],["1993-06-28",3.0996,3.0996,3.0124,3.0124,176748.0],["1993-06-29",3.0622,3.0622,3.0124,3.0124,109386.0],["1993-06-30",3.0124,3.0622,2.9875,3.0124,928236.0],["1993-07-01",3.0124,3.0373,2.9751,3.0124,1583316.0],["1993-07-02",3.0373,3.0373,2.9875,3.0124,320742.0],["1993-07-06",3.0124,3.0871,3.0124,3.0622,77868.0],["1993-07-07",3.0124,3.112,3.0124,3.0498,584010.0],["1993-07-08",3.112,3.112,3.0373,3.112,1310160.0],["1993-07-09",3.0373,3.112,3.0373,3.112,67362.0],["1993-07-12",3.112,3.112,3.0373,3.0871,802164.0],["1993-07-13",3.0622,3.112,3.0622,3.0871,694014.0],["1993-07-14",3.0871,3.112,3.0622,3.112,1879956.0],["1993-07-15",3.112,3.1369,3.0871,3.1369,509850.0],["1993-07-16",3.112,3.1369,3.0871,3.1245,529626.0],["1993-07-19",3.1621,3.1621,3.1119,3.1119,902898.0],["1993-07-20",3.1621,3.2123,3.1119,3.1621,1111782.0],["1993-07-21",3.1747,3.2123,3.137,3.137,768792.0],["1993-07-22",3.137,3.2123,3.137,3.1496,535188.0],["1993-07-23",3.1621,3.1872,3.137,3.1872,117420.0],["1993-07-26",3.1872,3.1872,3.137,3.1872,538278.0],["1993-07-27",3.1621,3.2123,3.1621,3.2123,391194.0],["1993-07-28",3.1621,3.2374,3.1621,3.2374,695250.0],["1993-07-29",3.2123,3.2374,3.1872,3.2123,1056780.0],["1993-07-30",3.1872,3.2374,3.1872,3.1872,1951644.0],["1993-08-02",3.2123,3.2374,3.1119,3.137,611202.0],["1993-08-03",3.137,3.1621,3.1119,3.1119,538278.0],["1993-08-04",3.1621,3.1621,3.0868,3.1119,446814.0],["1993-08-05",3.1621,3.1621,3.0868,3.137,85284.0],["1993-08-06",3.0868,3.1621,3.0868,3.1621,232986.0],["1993-08-09",3.1119,3.1872,3.1119,3.137,163152.0],["1993-08-10",3.1119,3.2123,3.1119,3.1621,499962.0],["1993-08-11",3.2123,3.2374,3.1621,3.2374,19158.0],["1993-08-12",3.1621,3.2374,3.1621,3.1872,1803324.0],["1993-08-13",3.1621,3.2123,3.1621,3.2123,254616.0],["1993-08-16",3.1872,3.2374,3.1621,3.1621,243492.0],["1993-08-17",3.2123,3.2123,3.137,3.2123,255852.0],["1993-08-18",3.1872,3.1872,3.137,3.1872,293550.0],["1993-08-19",3.137,3.2123,3.137,3.137,21012.0],["1993-08-20",3.2123,3.2123,3.1119,3.1621,259560.0],["1993-08-23",3.1621,3.1621,3.1119,3.1621,26574.0],["1993-08-24",3.1119,3.1621,3.1119,3.1621,505524.0],["1993-08-25",3.1119,3.1872,3.1119,3.1119,29664.0],["1993-08-26",3.1119,3.1872,3.1119,3.1621,370182.0],["1993-08-27",3.137,3.1621,3.137,3.137,97026.0],["1993-08-30",3.1872,3.1872,3.137,3.1872,29664.0],["1993-08-31",3.1872,3.1872,3.137,3.137,110004.0],["1993-09-01",3.1872,3.3127,3.1621,3.2374,1064196.0],["1993-09-02",3.2374,3.2374,3.1872,3.1872,412824.0],["1993-09-03",3.1872,3.3001,3.1872,3.25,283662.0],["1993-09-07",3.2625,3.2625,3.2123,3.2625,143376.0],["1993-09-08",3.2374,3.2625,3.1245,3.1872,330012.0],["1993-09-09",3.1119,3.1872,3.1119,3.1872,150792.0],["1993-09-10",3.1119,3.1872,3.1119,3.1119,220008.0],["1993-09-13",3.1119,3.1872,3.1119,3.1747,122364.0],["1993-09-14",3.137,3.1621,3.137,3.137,1001160.0],["1993-09-15",3.137,3.1872,3.137,3.1872,93936.0],["1993-09-16",3.137,3.2123,3.137,3.1872,115566.0],["1993-09-17",3.1621,3.2123,3.1621,3.1621,61182.0],["1993-09-20",3.1621,3.2374,3.1621,3.2374,78486.0],["1993-09-21",3.1621,3.2374,3.137,3.1621,600696.0],["1993-09-22",3.137,3.2123,3.137,3.2123,791658.0],["1993-09-23",3.2123,3.2123,3.1621,3.1998,10506.0],["1993-09-24",3.1621,3.2123,3.137,3.1621,221244.0],["1993-09-27",3.1621,3.2374,3.1621,3.2374,312708.0],["1993-09-28",3.1621,3.2374,3.1621,3.2374,152646.0],["1993-09-29",3.1872,3.2374,3.1872,3.2374,623562.0],["1993-09-30",3.1998,3.2374,3.1872,3.2249,1189650.0],["1993-10-01",3.2374,3.2625,3.1872,3.2625,3233376.0],["1993-10-04",3.2625,3.2876,3.2625,3.2876,830592.0],["1993-10-05",3.2876,3.2876,3.2374,3.2876,872616.0],["1993-10-06",3.3127,3.3127,3.2625,3.275,1061724.0],["1993-10-07",3.3127,3.3378,3.2751,3.3127,751488.0],["1993-10-08",3.3127,3.3503,3.2625,3.3001,1287294.0],["1993-10-11",3.2625,3.3378,3.2625,3.3378,103206.0],["1993-10-12",3.3378,3.3378,3.2625,3.3001,881268.0],["1993-10-13",3.3378,3.3378,3.2625,3.3378,181692.0],["1993-10-14",3.2751,3.3378,3.2625,3.3127,344226.0],["1993-10-15",3.2625,3.3378,3.2625,3.3378,65508.0],["1993-10-18",3.3378,3.3378,3.2625,3.2625,32136.0],["1993-10-19",3.2625,3.3378,3.2374,3.2876,404790.0],["1993-10-20",3.2374,3.3378,3.1872,3.2374,459174.0],["1993-10-21",3.2123,3.2123,3.0868,3.1621,624180.0],["1993-10-22",3.0868,3.1621,3.0868,3.137,1193976.0],["1993-10-25",3.1621,3.1621,3.1119,3.1621,783006.0],["1993-10-26",3.1621,3.1621,3.1119,3.1496,664968.0],["1993-10-27",3.1872,3.1872,3.1119,3.137,434454.0],["1993-10-28",3.137,3.2625,3.137,3.2625,209502.0],["1993-10-29",3.2625,3.3378,3.2123,3.2876,321360.0],["1993-11-01",3.3378,3.3629,3.2876,3.3629,336192.0],["1993-11-02",3.3629,3.3629,3.3127,3.3629,142140.0],["1993-11-03",3.3629,3.3629,3.3001,3.3001,876324.0],["1993-11-04",3.3381,3.3887,3.2369,3.2369,263886.0],["1993-11-05",3.2622,3.2622,3.1105,3.1611,314562.0],["1993-11-08",3.1231,3.1611,3.1105,3.1611,131016.0],["1993-11-09",3.1611,3.2116,3.1105,3.1611,992508.0],["1993-11-10",3.1105,3.1611,3.1105,3.1611,498108.0],["1993-11-11",3.1358,3.1863,3.1358,3.1358,106296.0],["1993-11-12",3.2622,3.2875,3.2116,3.2875,1197066.0],["1993-11-15",3.2875,3.2875,3.2369,3.2369,387486.0],["1993-11-16",3.2875,3.2875,3.2116,3.2622,153882.0],["1993-11-17",3.2116,3.3128,3.2116,3.2875,1085208.0],["1993-11-18",3.2875,3.3128,3.2369,3.2622,660642.0],["1993-11-19",3.2622,3.3128,3.2622,3.2749,529626.0],["1993-11-22",3.2622,3.2875,3.2369,3.2749,918348.0],["1993-11-23",3.2622,3.3128,3.2116,3.2622,710700.0],["1993-11-24",3.2622,3.3381,3.2622,3.3381,332484.0],["1993-11-26",3.2875,3.3634,3.2875,3.3634,37698.0],["1993-11-29",3.3634,3.3634,3.2875,3.2875,269448.0],["1993-11-30",3.3381,3.3381,3.2622,3.2622,758904.0],["1993-12-01",3.3381,3.3381,3.2622,3.2875,149556.0],["1993-12-02",3.2369,3.2875,3.1863,3.2369,283044.0],["1993-12-03",3.2369,3.3507,3.2243,3.3381,588336.0],["1993-12-06",3.3128,3.3887,3.3128,3.3381,314562.0],["1993-12-07",3.3887,3.4898,3.3887,3.4645,362766.0],["1993-12-08",3.4898,3.5151,3.4392,3.5151,231750.0],["1993-12-09",3.5151,3.5151,3.4645,3.5151,409116.0],["1993-12-10",3.4392,3.5151,3.4392,3.4645,321360.0],["1993-12-13",3.5151,3.5151,3.4139,3.4645,116184.0],["1993-12-14",3.4645,3.4645,3.3634,3.4392,187254.0],["1993-12-15",3.3634,3.4392,3.3634,3.4392,183546.0],["1993-12-16",3.4392,3.4392,3.3887,3.4266,278718.0],["1993-12-17",3.4392,3.4645,3.4139,3.4139,404790.0],["1993-12-20",3.4139,3.4645,3.4139,3.4519,444960.0],["1993-12-21",3.4645,3.4645,3.4139,3.4139,194052.0],["1993-12-22",3.4645,3.4898,3.4139,3.4392,525918.0],["1993-12-23",3.4392,3.4898,3.4392,3.4645,261414.0],["1993-12-27",3.4645,3.5151,3.4392,3.4898,241020.0],["1993-12-28",3.5404,3.5404,3.5404,3.5404,1071612.0],["1993-12-29",3.5404,3.5404,3.4898,3.5404,388104.0],["1993-12-30",3.4898,3.5404,3.4898,3.4898,289224.0],["1993-12-31",3.5404,3.5404,3.4898,3.5404,176130.0],["1994-01-03",3.4898,3.6163,3.4898,3.6163,834918.0],["1994-01-04",3.5657,3.6163,3.5657,3.6163,252144.0],["1994-01-05",3.6163,3.6163,3.5657,3.5783,1129704.0],["1994-01-06",3.5657,3.591,3.5151,3.591,179220.0],["1994-01-07",3.5404,3.6163,3.5151,3.6163,581538.0],["1994-01-10",3.6163,3.6921,3.5657,3.6795,669294.0],["1994-01-11",3.6921,3.6921,3.591,3.6542,272538.0],["1994-01-12",3.591,3.6668,3.591,3.6668,263268.0],["1994-01-13",3.591,3.6668,3.591,3.6415,339282.0],["1994-01-14",3.6163,3.6921,3.6163,3.6921,186018.0],["1994-01-17",3.6921,3.6921,3.6415,3.6921,66126.0],["1994-01-18",3.6921,3.6921,3.5657,3.591,391812.0],["1994-01-19",3.5657,3.591,3.5151,3.5151,312708.0],["1994-01-20",3.5404,3.5657,3.5151,3.5657,90846.0],["1994-01-21",3.5657,3.6163,3.5404,3.6163,331866.0],["1994-01-24",3.5657,3.6163,3.5404,3.591,202086.0],["1994-01-25",3.591,3.591,3.5404,3.591,494400.0],["1994-01-26",3.591,3.6163,3.5404,3.591,350406.0],["1994-01-27",3.6163,3.6163,3.5657,3.591,84666.0],["1994-01-28",3.591,3.6163,3.5657,3.5657,199614.0],["1994-01-31",3.6163,3.6163,3.5657,3.6036,98262.0],["1994-02-01",3.6036,3.6036,3.4898,3.5657,257088.0],["1994-02-02",3.5657,3.5657,3.4139,3.5277,158620.0],["1994-02-03",3.5277,3.5277,3.3001,3.3381,251732.0],["1994-02-04",3.3381,3.4139,3.3381,3.4139,356792.0],["1994-02-07",3.3381,3.4519,3.3001,3.395,406232.0],["1994-02-08",3.4898,3.5277,3.4139,3.4898,616764.0],["1994-02-09",3.5277,3.6036,3.4519,3.5277,369564.0],["1994-02-10",3.5657,3.5657,3.5277,3.5657,78692.0],["1994-02-11",3.5657,3.5657,3.4898,3.5467,36256.0],["1994-02-14",3.5657,3.5657,3.4898,3.5657,208060.0],["1994-02-15",3.5657,3.6415,3.4898,3.6415,402112.0],["1994-02-16",3.6415,3.7174,3.6036,3.7174,571444.0],["1994-02-17",3.6795,3.6795,3.5277,3.6036,420240.0],["1994-02-18",3.5657,3.6036,3.4898,3.6036,135960.0],["1994-02-22",3.6036,3.6415,3.5277,3.6415,352672.0],["1994-02-23",3.6415,3.6795,3.5657,3.6226,82812.0],["1994-02-24",3.5657,3.6795,3.5277,3.6036,243492.0],["1994-02-25",3.5277,3.5657,3.4139,3.4898,489044.0],["1994-02-28",3.4139,3.4898,3.376,3.4898,531068.0],["1994-03-01",3.4139,3.4139,3.2622,3.376,308588.0],["1994-03-02",3.3001,3.4898,3.2622,3.4519,617176.0],["1994-03-03",3.4898,3.4898,3.3381,3.4519,529420.0],["1994-03-04",3.4382,3.4773,3.3601,3.4382,84000.0],["1994-03-07",3.4773,3.5164,3.3601,3.3796,258000.0],["1994-03-08",3.3601,3.4382,3.3601,3.4382,145200.0],["1994-03-09",3.4382,3.4382,3.3601,3.3796,102400.0],["1994-03-10",3.4382,3.4382,3.3601,3.4382,562400.0],["1994-03-11",3.3992,3.5164,3.3992,3.4578,466400.0],["1994-03-14",3.4382,3.5945,3.4382,3.5945,452000.0],["1994-03-15",3.5945,3.5945,3.5164,3.5164,786400.0],["1994-03-16",3.5164,3.5554,3.4773,3.5554,540000.0],["1994-03-17",3.4773,3.5554,3.4773,3.5554,2657600.0],["1994-03-18",3.5945,3.6336,3.5554,3.5945,491200.0],["1994-03-21",3.5554,3.6336,3.5554,3.6336,318000.0],["1994-03-22",3.5164,3.5554,3.4773,3.5554,261200.0],["1994-03-23",3.4773,3.6336,3.4773,3.6336,200800.0],["1994-03-24",3.5359,3.6336,3.4382,3.5164,251200.0],["1994-03-25",3.4382,3.4773,3.3992,3.4773,206400.0],["1994-03-28",3.4773,3.4773,3.3992,3.4382,274000.0],["1994-03-29",3.3992,3.4773,3.321,3.3601,622000.0],["1994-03-30",3.3601,3.3992,3.2819,3.2819,400000.0],["1994-03-31",3.3601,3.3601,3.0475,3.1257,397200.0],["1994-04-04",3.0084,3.1257,3.0084,3.0866,227200.0],["1994-04-05",3.0084,3.2038,3.0084,3.1647,382800.0],["1994-04-06",3.1257,3.3601,3.1257,3.2819,343600.0],["1994-04-07",3.2429,3.3601,3.2429,3.2624,170800.0],["1994-04-08",3.321,3.321,3.2038,3.2429,162800.0],["1994-04-11",3.2429,3.321,3.2038,3.3015,99600.0],["1994-04-12",3.3601,3.3601,3.2819,3.3601,57600.0],["1994-04-13",3.3601,3.3601,3.2819,3.321,72400.0],["1994-04-14",3.2819,3.3405,3.2429,3.2429,230000.0],["1994-04-15",3.2819,3.2819,3.1647,3.2819,1586000.0],["1994-04-18",3.2038,3.2429,3.2038,3.2429,204800.0],["1994-04-19",3.2038,3.2038,2.8912,2.8912,705200.0],["1994-04-20",2.8912,2.9694,2.7349,2.8131,1207600.0],["1994-04-21",2.774,2.8522,2.774,2.8326,2044000.0],["1994-04-22",2.8522,2.8912,2.774,2.8229,824800.0],["1994-04-25",2.774,2.8522,2.774,2.8326,2201600.0],["1994-04-26",2.8131,2.8522,2.8131,2.8131,364800.0],["1994-04-28",2.8912,2.8912,2.774,2.8522,206400.0],["1994-04-29",2.8522,2.8522,2.774,2.774,394000.0],["1994-05-02",2.774,2.8522,2.774,2.7936,266400.0],["1994-05-03",2.8522,2.8522,2.774,2.7936,334800.0],["1994-05-04",2.774,2.8522,2.774,2.8131,870800.0],["1994-05-05",2.774,2.8522,2.774,2.8131,988400.0],["1994-05-06",2.8522,2.8522,2.7349,2.8131,678000.0],["1994-05-09",2.7349,2.8131,2.7349,2.7349,73200.0],["1994-05-10",2.7349,2.774,2.6568,2.6959,411600.0],["1994-05-11",2.6177,2.6959,2.5005,2.6568,560800.0],["1994-05-12",2.5396,2.6568,2.5298,2.5591,311600.0],["1994-05-13",2.5787,2.5787,2.5005,2.5787,657600.0],["1994-05-16",2.5787,2.6959,2.5005,2.5787,290800.0],["1994-05-17",2.6959,2.6959,2.5787,2.6568,142400.0],["1994-05-18",2.6959,2.6959,2.5787,2.6959,1587600.0],["1994-05-19",2.6959,2.8131,2.6568,2.774,429200.0],["1994-05-20",2.6568,2.8522,2.6568,2.8131,371200.0],["1994-05-23",2.7936,2.8522,2.774,2.774,110800.0],["1994-05-24",2.774,2.8522,2.774,2.8131,424800.0],["1994-05-25",2.774,2.8131,2.6959,2.6959,264400.0],["1994-05-26",2.774,2.8131,2.6959,2.774,568800.0],["1994-05-27",2.7349,2.8131,2.7349,2.8131,476400.0],["1994-05-31",2.7349,2.8131,2.7349,2.7936,747600.0],["1994-06-01",2.7349,2.8131,2.7349,2.774,515200.0],["1994-06-02",2.8131,2.8131,2.774,2.7936,351600.0],["1994-06-03",2.774,2.8522,2.774,2.8522,302400.0],["1994-06-06",2.8131,2.8522,2.8131,2.8131,593200.0],["1994-06-07",2.8522,2.8522,2.774,2.8131,248800.0],["1994-06-08",2.8131,2.8131,2.6177,2.6568,176000.0],["1994-06-09",2.6177,2.7349,2.6177,2.7154,162400.0],["1994-06-10",2.6568,2.7349,2.6568,2.7349,86000.0],["1994-06-13",2.6568,2.8131,2.6568,2.8131,251600.0],["1994-06-14",2.8131,2.8522,2.6959,2.774,217600.0],["1994-06-15",2.774,2.8522,2.774,2.8131,411200.0],["1994-06-16",2.774,2.9303,2.774,2.9303,484000.0],["1994-06-17",2.8912,2.9303,2.8131,2.8131,306800.0],["1994-06-20",2.8522,2.8522,2.774,2.774,66000.0],["1994-06-21",2.774,2.8522,2.6568,2.6568,229600.0],["1994-06-22",2.6959,2.8522,2.6959,2.774,340000.0],["1994-06-23",2.774,2.9694,2.774,2.9108,499600.0],["1994-06-24",2.9694,2.9694,2.8522,2.9108,568400.0],["1994-06-27",2.9694,2.9694,2.8131,2.9303,784800.0],["1994-06-28",2.8522,2.9694,2.8522,2.9498,220800.0],["1994-06-29",2.9694,2.9694,2.9303,2.9498,564400.0],["1994-06-30",2.9303,3.0084,2.9303,2.9303,907200.0],["1994-07-01",2.9694,3.0084,2.9694,3.0084,265200.0],["1994-07-05",2.9694,3.0084,2.9303,2.9303,79200.0],["1994-07-06",2.9303,2.9694,2.774,2.8131,634000.0],["1994-07-07",2.774,2.8522,2.774,2.774,179200.0],["1994-07-08",2.774,2.8522,2.774,2.8131,484000.0],["1994-07-11",2.8522,2.9303,2.774,2.8912,379200.0],["1994-07-12",2.8131,2.8717,2.774,2.8522,100800.0],["1994-07-13",2.8522,2.8522,2.774,2.7936,3491200.0],["1994-07-14",2.8522,2.9303,2.774,2.8326,321600.0],["1994-07-15",2.8912,2.8912,2.8131,2.8912,204800.0],["1994-07-18",2.8131,2.8912,2.7349,2.7936,424400.0],["1994-07-19",2.8522,2.8522,2.774,2.7936,189200.0],["1994-07-20",2.7349,2.8131,2.6959,2.6959,478000.0],["1994-07-21",2.7349,2.7349,2.6177,2.6177,358400.0],["1994-07-22",2.5787,2.7349,2.5787,2.7349,255600.0],["1994-07-25",2.6568,2.7349,2.6568,2.6568,132400.0],["1994-07-26",2.6568,2.7349,2.6568,2.6568,130400.0],["1994-07-27",2.6763,2.6959,2.6177,2.6177,71600.0],["1994-07-28",2.6959,2.6959,2.6177,2.6568,271600.0],["1994-07-29",2.6568,2.7349,2.6568,2.7349,279600.0],["1994-08-01",2.7349,2.774,2.6959,2.7545,181200.0],["1994-08-02",2.6959,2.774,2.6959,2.6959,405600.0],["1994-08-03",2.774,2.774,2.6959,2.6959,417600.0],["1994-08-04",2.774,2.774,2.6568,2.7349,132400.0],["1994-08-05",2.6568,2.7349,2.6177,2.6177,82400.0],["1994-08-08",2.6177,2.6959,2.6177,2.6959,173200.0],["1994-08-09",2.6959,2.6959,2.6177,2.6177,61200.0],["1994-08-10",2.6177,2.6959,2.5005,2.5005,348400.0],["1994-08-11",2.4615,2.5787,2.4615,2.481,760000.0],["1994-08-12",2.5005,2.5005,2.4615,2.4615,286000.0],["1994-08-15",2.4615,2.5005,2.4615,2.4712,446800.0],["1994-08-16",2.5005,2.5787,2.4615,2.5396,910000.0],["1994-08-17",2.5005,2.5787,2.5005,2.5787,43600.0],["1994-08-18",2.5787,2.5787,2.5201,2.5396,366800.0],["1994-08-19",2.5787,2.6177,2.5396,2.5787,1523200.0],["1994-08-22",2.5396,2.6177,2.5396,2.5591,317600.0],["1994-08-23",2.6177,2.6177,2.5396,2.6177,191600.0],["1994-08-24",2.6177,2.6177,2.5396,2.5982,210000.0],["1994-08-25",2.5787,2.6568,2.5787,2.6177,229200.0],["1994-08-26",2.5787,2.6959,2.5787,2.6568,198800.0],["1994-08-29",2.6959,2.7349,2.6568,2.7154,190400.0],["1994-08-30",2.7349,2.774,2.6959,2.774,310000.0],["1994-08-31",2.774,2.774,2.6959,2.6959,595600.0],["1994-09-01",2.6568,2.6959,2.6177,2.6177,238000.0],["1994-09-02",2.6177,2.774,2.6177,2.774,319200.0],["1994-09-06",2.6568,2.7349,2.6568,2.7349,143600.0],["1994-09-07",2.6959,2.774,2.6959,2.7545,822000.0],["1994-09-08",2.7056,2.774,2.6959,2.774,65600.0],["1994-09-09",2.6568,2.774,2.6568,2.6763,440400.0],["1994-09-12",2.6568,2.774,2.6568,2.6959,245200.0],["1994-09-13",2.6959,2.8522,2.6959,2.8131,1032800.0],["1994-09-14",2.6959,2.8131,2.6959,2.8131,205600.0],["1994-09-15",2.7349,2.8131,2.7349,2.8131,660000.0],["1994-09-16",2.8131,2.8131,2.6959,2.6959,754000.0],["1994-09-19",2.8131,2.8131,2.6959,2.774,71200.0],["1994-09-20",2.6959,2.774,2.6959,2.6959,74400.0],["1994-09-21",2.6959,2.774,2.6959,2.6959,108000.0],["1994-09-22",2.6959,2.774,2.6959,2.7154,413200.0],["1994-09-23",2.6959,2.9303,2.6959,2.8522,406800.0],["1994-09-26",2.8522,2.9303,2.8131,2.8131,161600.0],["1994-09-27",2.8912,2.8912,2.8131,2.8131,2450800.0],["1994-09-28",2.8131,2.8522,2.8131,2.8522,155600.0],["1994-09-29",2.9694,2.9694,2.8522,2.9694,725600.0],["1994-09-30",2.8912,3.1452,2.8912,3.0866,1387600.0],["1994-10-03",3.0866,3.1647,3.0475,3.0475,870400.0],["1994-10-04",3.0475,3.1257,3.0084,3.0084,571200.0],["1994-10-05",3.1257,3.1257,2.9303,3.0084,1228400.0],["1994-10-06",2.9303,2.9694,2.774,2.8522,1044800.0],["1994-10-07",2.774,2.8912,2.774,2.8912,310400.0],["1994-10-10",2.8131,3.0084,2.8131,3.0084,241200.0],["1994-10-11",3.0084,3.0866,2.9694,3.0866,296400.0],["1994-10-12",3.0084,3.0475,2.9303,2.9303,319200.0],["1994-10-13",3.0084,3.0475,2.9303,3.0475,85600.0],["1994-10-14",3.0475,3.1647,2.9303,3.1647,408400.0],["1994-10-17",3.0866,3.2429,3.0866,3.2038,1092400.0],["1994-10-18",3.2038,3.2819,3.1647,3.2038,379600.0],["1994-10-19",3.2038,3.2819,3.2038,3.2819,364400.0],["1994-10-20",3.2038,3.3992,3.2038,3.321,311200.0],["1994-10-21",3.321,3.3992,3.0866,3.1452,964400.0],["1994-10-24",3.0866,3.2038,3.0866,3.1257,992400.0],["1994-10-25",3.0866,3.1647,3.0866,3.1647,1038400.0],["1994-10-26",3.0866,3.1647,3.0084,3.0866,1640000.0],["1994-10-27",3.0866,3.1647,3.0475,3.1647,206400.0],["1994-10-28",3.0866,3.2038,3.0866,3.2038,377200.0],["1994-10-31",3.0866,3.2038,3.0866,3.0866,222400.0],["1994-11-01",3.0866,3.1647,3.0866,3.0866,418800.0],["1994-11-02",3.0866,3.1257,3.0866,3.0866,288400.0],["1994-11-03",3.0866,3.1159,3.0866,3.1061,118000.0],["1994-11-04",3.1129,3.1523,3.1129,3.1129,375600.0],["1994-11-07",3.1523,3.1523,3.0735,3.103,390800.0],["1994-11-08",3.1523,3.1917,3.0735,3.1917,571200.0],["1994-11-09",3.1523,3.1917,3.0735,3.0735,733600.0],["1994-11-10",3.0735,3.1129,2.9947,2.9947,336800.0],["1994-11-11",2.9947,3.0735,2.9947,2.9947,114000.0],["1994-11-14",3.0341,3.0735,2.9947,3.0144,286800.0],["1994-11-15",2.9947,3.0735,2.9947,3.0538,1220400.0],["1994-11-16",3.0735,3.1129,3.0341,3.0735,377200.0],["1994-11-17",3.0735,3.0735,3.0341,3.0341,203600.0],["1994-11-18",3.0735,3.0735,3.0341,3.0341,222800.0],["1994-11-21",3.0341,3.0735,3.0341,3.0341,268400.0],["1994-11-22",3.0341,3.0538,2.9159,2.9159,635600.0],["1994-11-23",2.8371,2.9553,2.7583,2.8765,286000.0],["1994-11-25",2.8765,2.8765,2.7977,2.8371,47200.0],["1994-11-28",2.7977,2.8371,2.7977,2.7977,90000.0],["1994-11-29",2.8371,2.9553,2.7977,2.9553,294400.0],["1994-11-30",2.9159,3.0735,2.9159,3.0735,228000.0],["1994-12-01",2.9553,3.1129,2.9553,3.0341,211200.0],["1994-12-02",3.0341,3.1129,2.9947,3.1129,244000.0],["1994-12-05",3.0341,3.1129,3.0341,3.0735,430400.0],["1994-12-06",3.0341,3.0735,2.9553,2.9553,140000.0],["1994-12-07",2.9553,2.9947,2.9159,2.9159,142000.0],["1994-12-08",2.9159,2.9947,2.9159,2.9159,319200.0],["1994-12-09",2.9159,2.9947,2.8765,2.9553,106000.0],["1994-12-12",2.8371,2.9553,2.8371,2.9159,198800.0],["1994-12-13",2.906,2.9159,2.7977,2.7977,231200.0],["1994-12-14",2.7583,2.9159,2.7583,2.9159,693200.0],["1994-12-15",2.8765,2.9159,2.8765,2.9159,386400.0],["1994-12-16",2.9159,2.9159,2.7977,2.8371,482800.0],["1994-12-19",2.8371,2.9159,2.7977,2.8371,656000.0],["1994-12-20",2.8371,2.8765,2.7977,2.8765,292000.0],["1994-12-21",2.8371,2.9553,2.8371,2.9553,742000.0],["1994-12-22",2.8765,3.1129,2.8765,3.1129,482000.0],["1994-12-23",2.9947,3.1129,2.9947,2.9947,379600.0],["1994-12-27",2.9947,3.1129,2.9947,3.0144,99200.0],["1994-12-28",2.9947,3.0735,2.9947,3.0341,840800.0],["1994-12-29",3.1129,3.1129,2.9947,3.1129,864400.0],["1994-12-30",3.0341,3.1129,3.0341,3.0735,1027200.0],["1995-01-03",3.0341,3.103,2.9553,2.9553,383600.0],["1995-01-04",2.9553,3.0341,2.9553,3.0341,553600.0],["1995-01-05",2.9553,3.1129,2.9553,3.0341,356000.0],["1995-01-06",3.0341,3.1129,3.0341,3.1129,606000.0],["1995-01-09",3.0341,3.1129,3.0341,3.0341,489600.0],["1995-01-10",3.0341,3.0735,2.9947,2.9947,284000.0],["1995-01-11",2.9947,3.1129,2.9947,3.0341,351200.0],["1995-01-12",2.9947,3.1129,2.9947,3.0538,584000.0],["1995-01-13",2.9947,3.0341,2.9159,2.9947,545200.0],["1995-01-16",2.9159,2.9947,2.8765,2.8765,198800.0],["1995-01-17",2.8765,2.975,2.8371,2.9159,508400.0],["1995-01-18",2.8371,2.9159,2.7977,2.8371,485600.0],["1995-01-19",2.8765,2.8765,2.7977,2.8568,138000.0],["1995-01-20",2.7977,2.8765,2.7977,2.7977,339600.0],["1995-01-23",2.8765,2.8765,2.7977,2.8371,370400.0],["1995-01-24",2.8371,2.8765,2.7583,2.8371,206800.0],["1995-01-25",2.7583,2.8371,2.7583,2.8174,240000.0],["1995-01-26",2.7977,2.8371,2.7583,2.7583,315600.0],["1995-01-27",2.7583,2.8371,2.7583,2.7583,616000.0],["1995-01-30",2.7583,2.7977,2.7189,2.7386,990000.0],["1995-01-31",2.7189,2.7977,2.7189,2.7583,168000.0],["1995-02-01",2.7583,2.7583,2.6795,2.6795,614400.0],["1995-02-02",2.6795,2.7583,2.5612,2.5711,971600.0],["1995-02-03",2.6006,2.6401,2.5218,2.6006,754000.0],["1995-02-06",2.5218,2.6401,2.5218,2.6401,342000.0],["1995-02-07",2.5612,2.7189,2.5612,2.6598,596800.0],["1995-02-08",2.6401,2.8371,2.6401,2.8371,1300400.0],["1995-02-09",2.8371,2.8371,2.7189,2.7189,315600.0],["1995-02-10",2.7189,2.7583,2.7189,2.7583,260800.0],["1995-02-13",2.7189,2.7977,2.6795,2.6795,386800.0],["1995-02-14",2.6401,2.7189,2.6006,2.7189,487600.0],["1995-02-15",2.7583,2.7583,2.6401,2.7583,264000.0],["1995-02-16",2.6795,2.7583,2.6795,2.7583,289200.0],["1995-02-17",2.7583,2.7583,2.6795,2.6795,276000.0],["1995-02-21",2.6893,2.7583,2.6795,2.6795,122400.0],["1995-02-22",2.6795,2.7583,2.6795,2.7583,538800.0],["1995-02-23",2.7189,2.7189,2.6795,2.7189,460800.0],["1995-02-24",2.6795,2.7189,2.6795,2.6795,239200.0],["1995-02-27",2.7189,2.7189,2.6795,2.6795,645600.0],["1995-02-28",2.6795,2.9159,2.6795,2.9159,864800.0],["1995-03-01",2.9159,2.9947,2.8371,2.8371,452800.0],["1995-03-02",2.9159,2.9159,2.8371,2.9159,179200.0],["1995-03-03",2.8371,2.9159,2.8371,2.8765,338000.0],["1995-03-06",2.8765,2.8765,2.7977,2.8765,132000.0],["1995-03-07",2.8765,2.8765,2.7583,2.7583,968800.0],["1995-03-08",2.7583,2.8371,2.7583,2.8371,128000.0],["1995-03-09",2.8371,2.8371,2.7583,2.8371,306000.0],["1995-03-10",2.7583,2.8371,2.7583,2.7583,782400.0],["1995-03-13",2.7583,2.8371,2.7583,2.7583,442800.0],["1995-03-14",2.8371,2.8371,2.7583,2.8371,905600.0],["1995-03-15",2.8371,2.8371,2.7583,2.7583,675600.0],["1995-03-16",2.8371,2.8568,2.7583,2.8174,398800.0],["1995-03-17",2.7977,2.8568,2.7977,2.8568,377200.0],["1995-03-20",2.8568,2.8765,2.7977,2.8371,290800.0],["1995-03-21",2.7977,2.8371,2.7977,2.8272,237600.0],["1995-03-22",2.8371,2.8371,2.7977,2.7977,537200.0],["1995-03-23",2.7977,2.8371,2.7977,2.8371,690000.0],["1995-03-24",2.8371,2.8371,2.7583,2.8371,682400.0],["1995-03-27",2.8371,2.8371,2.7583,2.8371,358000.0],["1995-03-28",2.8371,2.8371,2.7189,2.7977,409200.0],["1995-03-29",2.7977,2.7977,2.6401,2.6401,316400.0],["1995-03-30",2.6401,2.7583,2.6401,2.7189,758000.0],["1995-03-31",2.7583,2.7977,2.6401,2.7977,765600.0],["1995-04-03",2.7189,2.7977,2.6795,2.6795,316000.0],["1995-04-04",2.6795,2.7977,2.6795,2.6795,396400.0],["1995-04-05",2.6795,2.7977,2.6795,2.7189,704000.0],["1995-04-06",2.7189,2.7189,2.6795,2.6795,174800.0],["1995-04-07",2.7189,2.7189,2.6795,2.7189,119600.0],["1995-04-10",2.6401,2.7189,2.6006,2.6795,559200.0],["1995-04-11",2.6795,2.7189,2.6006,2.6401,414400.0],["1995-04-12",2.6006,2.8568,2.6006,2.8371,667600.0],["1995-04-13",2.8371,2.8371,2.6795,2.6795,406000.0],["1995-04-17",2.7583,2.7583,2.6006,2.6006,249200.0],["1995-04-18",2.6006,2.7189,2.6006,2.6795,248800.0],["1995-04-19",2.6006,2.7189,2.5809,2.6006,231600.0],["1995-04-20",2.6006,2.6401,2.5218,2.6401,835200.0],["1995-04-21",2.6006,2.6401,2.5612,2.6401,988000.0],["1995-04-24",2.5612,2.6401,2.5415,2.6006,1383200.0],["1995-04-25",2.5612,2.6401,2.5612,2.6006,497600.0],["1995-04-26",2.5612,2.6401,2.5612,2.6401,136800.0],["1995-04-27",2.6401,2.6401,2.5612,2.5612,46800.0],["1995-04-28",2.6401,2.7583,2.5612,2.7189,602800.0],["1995-05-01",2.7583,2.8765,2.7189,2.7189,538400.0],["1995-05-02",2.7977,2.7977,2.6401,2.7189,341200.0],["1995-05-03",2.7189,2.7189,2.6006,2.7189,813200.0],["1995-05-04",2.6006,2.6795,2.6006,2.6006,542000.0],["1995-05-05",2.6006,2.6795,2.5612,2.5612,517200.0],["1995-05-08",2.6401,2.6401,2.5612,2.5612,1026000.0],["1995-05-09",2.6006,2.6795,2.5612,2.6795,427600.0],["1995-05-10",2.6006,2.6795,2.6006,2.6598,412400.0],["1995-05-11",2.6401,2.7977,2.6401,2.7977,959600.0],["1995-05-12",2.7977,2.7977,2.6795,2.7189,1223200.0],["1995-05-15",2.7977,2.7977,2.7189,2.7977,1884800.0],["1995-05-16",2.7583,2.8371,2.7583,2.8174,1120400.0],["1995-05-17",2.8371,2.8371,2.7977,2.7977,290800.0],["1995-05-18",2.8371,2.8371,2.7189,2.7189,222400.0],["1995-05-19",2.7977,2.7977,2.7189,2.7583,746400.0],["1995-05-22",2.7977,2.7977,2.6401,2.7189,732000.0],["1995-05-23",2.7189,2.7189,2.6401,2.7189,416000.0],["1995-05-24",2.6795,2.7583,2.6795,2.7189,495600.0],["1995-05-25",2.6795,2.7583,2.6795,2.7583,116800.0],["1995-05-26",2.6795,2.7583,2.6795,2.6795,103200.0],["1995-05-30",2.6795,2.7583,2.6795,2.6795,224800.0],["1995-05-31",2.7583,2.7583,2.6401,2.7583,762400.0],["1995-06-01",2.6795,2.7583,2.6006,2.6598,157200.0],["1995-06-02",2.6795,2.7189,2.6401,2.6401,341600.0],["1995-06-05",2.6795,2.6795,2.6401,2.6795,93200.0],["1995-06-06",2.6401,2.7189,2.6006,2.6006,942400.0],["1995-06-07",2.6006,2.6795,2.6006,2.6006,269600.0],["1995-06-08",2.6006,2.7583,2.6006,2.7583,885600.0],["1995-06-09",2.6401,2.7583,2.6401,2.6795,1350800.0],["1995-06-12",2.7583,2.7583,2.6795,2.7189,780800.0],["1995-06-13",2.7189,2.7189,2.6795,2.7189,579200.0],["1995-06-14",2.6795,2.7189,2.6795,2.6795,1336400.0],["1995-06-15",2.7189,2.7189,2.6401,2.6401,1317600.0],["1995-06-16",2.6401,2.7583,2.6401,2.7583,2554000.0],["1995-06-19",2.7583,2.8371,2.7189,2.8371,265600.0],["1995-06-20",2.8371,2.8568,2.7977,2.8568,264400.0],["1995-06-21",2.8174,2.9947,2.8174,2.9356,1132400.0],["1995-06-22",2.9947,2.9947,2.9356,2.9947,192000.0],["1995-06-23",2.9159,2.9947,2.8962,2.8962,419600.0],["1995-06-26",2.8962,2.9553,2.8962,2.9159,278800.0],["1995-06-27",2.8962,2.9553,2.8962,2.9356,295200.0],["1995-06-28",2.8962,2.9947,2.8962,2.9947,299200.0],["1995-06-29",2.9159,2.9947,2.9159,2.9356,308000.0],["1995-06-30",2.9356,3.0341,2.9159,2.9947,561200.0],["1995-07-03",3.0341,3.0341,2.9553,2.975,82000.0],["1995-07-05",3.0341,3.0932,2.975,3.0341,835600.0],["1995-07-06",3.0932,3.2508,3.0341,3.1917,1229200.0],["1995-07-07",3.1917,3.2311,3.1129,3.1917,496000.0],["1995-07-10",3.1523,3.2311,3.1523,3.2311,1078800.0],["1995-07-11",3.1523,3.2311,3.1523,3.1523,348800.0],["1995-07-12",3.1129,3.2705,3.1129,3.2705,295200.0],["1995-07-13",3.1917,3.4084,3.1917,3.2705,1227200.0],["1995-07-14",3.3099,3.3099,3.2311,3.3099,200000.0],["1995-07-17",3.2311,3.3099,3.2311,3.3099,1682400.0],["1995-07-18",3.2705,3.3099,3.1917,3.1917,1393600.0],["1995-07-19",3.1523,3.2311,3.0735,3.1326,1865600.0],["1995-07-20",3.1917,3.1917,3.1129,3.1523,607200.0],["1995-07-21",3.1129,3.1523,3.1129,3.1129,395600.0],["1995-07-24",3.1129,3.1326,3.0735,3.1227,448800.0],["1995-07-25",3.0735,3.1129,2.9947,2.9947,642800.0],["1995-07-26",2.9947,3.0735,2.9947,2.9947,520800.0],["1995-07-27",2.9947,3.0735,2.9159,2.9947,293600.0],["1995-07-28",2.9553,2.9947,2.9159,2.9159,447600.0],["1995-07-31",2.9159,2.9947,2.9159,2.975,1130000.0],["1995-08-01",2.9356,2.9947,2.9159,2.9159,215600.0],["1995-08-02",2.9159,2.9947,2.9159,2.9159,501200.0],["1995-08-03",2.9159,2.9947,2.9159,2.9159,142400.0],["1995-08-04",2.9159,2.975,2.9159,2.9257,167600.0],["1995-08-07",2.9553,3.1129,2.9159,3.0538,993600.0],["1995-08-08",3.0538,3.1129,2.9947,2.9947,627200.0],["1995-08-09",3.0341,3.0735,2.9947,3.0341,148000.0],["1995-08-10",2.9947,3.0735,2.9947,3.0735,221600.0],["1995-08-11",2.9947,3.0735,2.9356,2.9553,366000.0],["1995-08-14",3.0341,3.0341,2.9159,2.9947,154400.0],["1995-08-15",2.9553,3.0341,2.9553,2.975,227200.0],["1995-08-16",2.975,3.1129,2.9553,3.0735,866400.0],["1995-08-17",2.9947,3.0735,2.9947,3.0341,658800.0],["1995-08-18",3.0735,3.0735,3.0144,3.0144,521600.0],["1995-08-21",3.0144,3.0735,3.0144,3.0144,174400.0],["1995-08-22",2.9553,3.0735,2.9553,2.975,604800.0],["1995-08-23",2.9553,2.9947,2.9159,2.9947,348000.0],["1995-08-24",2.9356,2.9947,2.9159,2.9159,386800.0],["1995-08-25",2.9159,2.9553,2.9159,2.9159,440000.0],["1995-08-28",2.9553,2.9553,2.9159,2.9159,482000.0],["1995-08-29",2.9356,2.9553,2.9159,2.9553,1073600.0],["1995-08-30",2.9159,2.9553,2.9159,2.9553,152400.0],["1995-08-31",2.9553,2.9553,2.9159,2.9159,146800.0],["1995-09-01",2.9159,2.9553,2.9159,2.9159,281200.0],["1995-09-05",2.9159,2.9553,2.9159,2.9553,1226800.0],["1995-09-06",2.9159,2.9553,2.9159,2.9356,440000.0],["1995-09-07",2.9159,2.975,2.9159,2.975,406400.0],["1995-09-08",2.9159,2.975,2.9159,2.9356,388000.0],["1995-09-11",2.9356,3.0538,2.9356,2.9553,754000.0],["1995-09-12",3.0538,3.0538,2.9553,2.9553,145200.0],["1995-09-13",3.0341,3.0538,2.9553,2.9553,1021600.0],["1995-09-14",2.9553,2.9947,2.9356,2.9553,650800.0],["1995-09-15",2.9553,2.9947,2.9159,2.9159,468000.0],["1995-09-18",2.9159,2.9553,2.9159,2.9356,362000.0],["1995-09-19",2.9947,3.0341,2.9553,2.9947,647600.0],["1995-09-20",2.9553,2.9947,2.9553,2.9553,304000.0],["1995-09-21",2.9947,3.0341,2.9553,2.9553,163600.0],["1995-09-22",2.9553,3.0341,2.9553,2.9947,470800.0],["1995-09-25",2.9553,2.9947,2.9159,2.9356,374400.0],["1995-09-26",2.9553,2.9553,2.9159,2.9159,790400.0],["1995-09-27",2.9159,2.9553,2.9159,2.9356,492800.0],["1995-09-28",2.9553,3.0341,2.9159,3.0341,490000.0],["1995-09-29",3.0341,3.0341,2.9947,2.9947,851200.0],["1995-10-02",2.9947,3.0341,2.9553,2.9947,602000.0],["1995-10-03",2.9553,3.0341,2.9553,3.0341,366000.0],["1995-10-04",2.9553,3.0341,2.9553,3.0341,384800.0],["1995-10-05",2.9947,3.1917,2.9947,3.1917,1119200.0],["1995-10-06",3.1523,3.1917,3.1129,3.1129,304000.0],["1995-10-09",3.1129,3.1227,3.0341,3.0538,530000.0],["1995-10-10",2.9947,3.1129,2.9947,3.1129,597600.0],["1995-10-11",3.1523,3.2311,3.0735,3.2311,503200.0],["1995-10-12",3.172,3.2705,3.172,3.2705,416400.0],["1995-10-13",3.2311,3.2705,3.1917,3.1917,550000.0],["1995-10-16",3.1917,3.2508,3.172,3.1917,723200.0],["1995-10-17",3.172,3.2705,3.1523,3.2705,299200.0],["1995-10-18",3.2311,3.2902,3.2311,3.2508,738800.0],["1995-10-19",3.2311,3.4084,3.2311,3.3887,412400.0],["1995-10-20",3.4281,3.4281,3.3493,3.3493,427200.0],["1995-10-23",3.3887,3.4084,3.3099,3.3887,306000.0],["1995-10-24",3.2705,3.3493,3.2311,3.2705,740000.0],["1995-10-25",3.2705,3.2705,3.1917,3.1917,420800.0],["1995-10-26",3.1917,3.2213,3.1523,3.1523,569600.0],["1995-10-27",3.1523,3.2311,3.1129,3.1917,434000.0],["1995-10-30",3.1523,3.2705,3.1523,3.2508,872000.0],["1995-10-31",3.2213,3.2508,3.1129,3.1129,606800.0],["1995-11-01",3.1129,3.1326,3.0932,3.1129,791200.0],["1995-11-02",3.0932,3.2311,3.0932,3.2311,604000.0],["1995-11-03",3.1917,3.3099,3.1917,3.3099,852000.0],["1995-11-06",3.2311,3.3099,3.1917,3.1917,275200.0],["1995-11-07",3.1917,3.2311,3.1326,3.1326,311200.0],["1995-11-08",3.1326,3.2311,3.1326,3.2311,172800.0],["1995-11-09",3.172,3.2705,3.172,3.2705,173600.0],["1995-11-10",3.1917,3.3099,3.172,3.172,376400.0],["1995-11-13",3.172,3.2311,3.172,3.2114,208000.0],["1995-11-14",3.172,3.2311,3.1326,3.1326,175200.0],["1995-11-15",3.1425,3.172,3.1326,3.172,512400.0],["1995-11-16",3.1326,3.2114,3.1326,3.1523,459200.0],["1995-11-17",3.2114,3.2114,3.1523,3.1917,679200.0],["1995-11-20",3.1917,3.2311,3.1523,3.1523,363200.0],["1995-11-21",3.1523,3.2311,3.1523,3.2311,182800.0],["1995-11-22",3.2311,3.2311,3.1917,3.1917,95600.0],["1995-11-24",3.1819,3.2311,3.1523,3.2311,853600.0],["1995-11-27",3.172,3.2705,3.172,3.2311,262800.0],["1995-11-28",3.172,3.2508,3.172,3.2311,398000.0],["1995-11-29",3.1917,3.2311,3.1917,3.2311,269200.0],["1995-11-30",3.2311,3.2705,3.1917,3.1917,358400.0],["1995-12-01",3.1917,3.2705,3.1917,3.2311,768400.0],["1995-12-04",3.2705,3.2705,3.2311,3.2705,300000.0],["1995-12-05",3.2311,3.2705,3.2311,3.2508,619600.0],["1995-12-06",3.2705,3.2705,3.2311,3.2311,366800.0],["1995-12-07",3.2311,3.2705,3.2311,3.2508,332400.0],["1995-12-08",3.2311,3.2902,3.2311,3.2902,608800.0],["1995-12-11",3.3099,3.3099,3.2508,3.2508,145200.0],["1995-12-12",3.3099,3.3493,3.2311,3.2311,590800.0],["1995-12-13",3.3099,3.3887,3.2705,3.3887,680000.0],["1995-12-14",3.3887,3.3887,3.3099,3.3099,508000.0],["1995-12-15",3.3887,3.3887,3.3099,3.3493,582800.0],["1995-12-18",3.2705,3.3493,3.2705,3.3099,368800.0],["1995-12-19",3.2705,3.3493,3.2311,3.2705,725200.0],["1995-12-20",3.2705,3.3099,3.2311,3.2311,924400.0],["1995-12-21",3.2705,3.3493,3.2311,3.3493,495200.0],["1995-12-22",3.2705,3.3493,3.2311,3.3493,312400.0],["1995-12-26",3.3493,3.3887,3.3099,3.3099,292400.0],["1995-12-27",3.3887,3.3887,3.3099,3.3493,296000.0],["1995-12-28",3.3493,3.5463,3.3493,3.4675,610800.0],["1995-12-29",3.5069,3.7828,3.5069,3.7631,1930800.0],["1996-01-02",3.6646,3.7434,3.5857,3.6251,371200.0],["1996-01-03",3.5463,3.5857,3.4281,3.4281,375200.0],["1996-01-04",3.4084,3.5069,3.4084,3.4675,395200.0],["1996-01-05",3.4675,3.5857,3.4675,3.5857,180400.0],["1996-01-08",3.5857,3.5857,3.5069,3.5069,84000.0],["1996-01-09",3.5266,3.5857,3.5069,3.5069,346800.0],["1996-01-10",3.5069,3.6843,3.5069,3.5857,1004000.0],["1996-01-11",3.5069,3.5857,3.4084,3.4675,817600.0],["1996-01-12",3.4084,3.4675,3.369,3.369,180000.0],["1996-01-15",3.369,3.3887,3.3099,3.3099,323200.0],["1996-01-16",3.3099,3.3887,3.3099,3.3493,1072000.0],["1996-01-17",3.3887,3.4675,3.3493,3.4675,1820000.0],["1996-01-18",3.4281,3.4675,3.3887,3.4675,229600.0],["1996-01-19",3.3887,3.4281,3.3887,3.3887,291200.0],["1996-01-22",3.3887,3.4281,3.3887,3.4281,182400.0],["1996-01-23",3.3887,3.4281,3.3887,3.3887,968800.0],["1996-01-24",3.3887,3.4281,3.3887,3.4281,1402400.0],["1996-01-25",3.4084,3.4281,3.3887,3.3887,1740000.0],["1996-01-26",3.3986,3.4084,3.3887,3.4084,492800.0],["1996-01-29",3.4084,3.4675,3.3887,3.3887,565600.0],["1996-01-30",3.4281,3.5463,3.4281,3.4872,314400.0],["1996-01-31",3.4675,3.5463,3.4675,3.4675,510400.0],["1996-02-01",3.4675,3.5463,3.4675,3.5266,183600.0],["1996-02-02",3.4675,3.5463,3.4675,3.5069,314400.0],["1996-02-05",3.5463,3.6251,3.5069,3.6251,457200.0],["1996-02-06",3.5463,3.5857,3.5069,3.5463,514400.0],["1996-02-07",3.5857,3.6251,3.5463,3.566,169600.0],["1996-02-08",3.6251,3.6251,3.566,3.6251,350000.0],["1996-02-09",3.566,3.6251,3.566,3.5857,192800.0],["1996-02-12",3.6251,3.6251,3.566,3.566,191600.0],["1996-02-13",3.5857,3.5857,3.5266,3.5266,968000.0],["1996-02-14",3.5266,3.5857,3.5266,3.566,736400.0],["1996-02-15",3.5857,3.5857,3.5069,3.566,354800.0],["1996-02-16",3.566,3.566,3.5069,3.566,74000.0],["1996-02-20",3.566,3.566,3.4478,3.5069,935200.0],["1996-02-21",3.4872,3.5463,3.4675,3.5463,244400.0],["1996-02-22",3.5266,3.6646,3.5069,3.6646,1753200.0],["1996-02-23",3.5857,3.7434,3.5857,3.6843,552000.0],["1996-02-26",3.704,3.7237,3.6646,3.7237,530800.0],["1996-02-27",3.6646,3.7434,3.6646,3.704,127600.0],["1996-02-28",3.7434,3.8616,3.704,3.8616,692000.0],["1996-02-29",3.7828,3.9404,3.7828,3.8616,575600.0],["1996-03-01",3.901,3.9798,3.8222,3.8222,489200.0],["1996-03-04",3.8222,3.901,3.8222,3.8222,288800.0],["1996-03-05",3.8616,3.901,3.8222,3.901,589600.0],["1996-03-06",3.8222,3.8813,3.8222,3.8419,703600.0],["1996-03-07",3.8419,3.8616,3.704,3.704,653600.0],["1996-03-08",3.7434,3.7434,3.6646,3.6646,641600.0],["1996-03-11",3.6646,3.7434,3.6251,3.7434,411600.0],["1996-03-12",3.7434,3.7434,3.6843,3.6843,508000.0],["1996-03-13",3.6843,3.8222,3.6843,3.8025,609200.0],["1996-03-14",3.8222,3.8222,3.7828,3.7828,912400.0],["1996-03-15",3.8222,3.8813,3.8025,3.8419,1778800.0],["1996-03-18",3.8419,3.8419,3.8025,3.8419,1667200.0],["1996-03-19",3.8222,3.8222,3.7434,3.7434,528800.0],["1996-03-20",3.7434,3.7828,3.704,3.704,2136800.0],["1996-03-21",3.7828,3.8616,3.7237,3.7828,428800.0],["1996-03-22",3.7828,3.8222,3.7434,3.8222,384000.0],["1996-03-25",3.7828,3.8222,3.7828,3.7828,431600.0],["1996-03-26",3.8222,3.901,3.6646,3.6646,1402000.0],["1996-03-27",3.6646,3.7434,3.6646,3.704,928400.0],["1996-03-28",3.704,3.7828,3.6646,3.7434,1348000.0],["1996-03-29",3.7434,3.9404,3.7434,3.9207,856400.0],["1996-04-01",3.901,3.9404,3.6251,3.7828,1208000.0],["1996-04-02",3.7828,3.7828,3.7434,3.7828,167200.0],["1996-04-03",3.7434,3.8222,3.704,3.8025,190400.0],["1996-04-04",3.7434,3.8222,3.7434,3.7434,265600.0],["1996-04-08",3.6646,3.704,3.5857,3.5857,840800.0],["1996-04-09",3.5857,3.6646,3.5069,3.5069,1063200.0],["1996-04-10",3.5857,3.5857,3.5069,3.5463,311200.0],["1996-04-11",3.566,3.704,3.5463,3.6448,470000.0],["1996-04-12",3.6448,3.704,3.6448,3.704,1045600.0],["1996-04-15",3.6744,3.704,3.6448,3.6646,505600.0],["1996-04-16",3.704,3.7434,3.6646,3.7434,209200.0],["1996-04-17",3.7434,3.7828,3.6646,3.704,127600.0],["1996-04-18",3.704,3.901,3.704,3.8616,372800.0],["1996-04-19",3.8222,3.901,3.7828,3.7828,1931200.0],["1996-04-22",3.8616,3.8616,3.7828,3.8222,204800.0],["1996-04-23",3.7828,3.8222,3.6646,3.7434,262800.0],["1996-04-24",3.6646,3.704,3.5857,3.6646,1259600.0],["1996-04-25",3.6251,3.6646,3.6251,3.6646,1718000.0],["1996-04-26",3.6251,3.6646,3.6251,3.6251,304000.0],["1996-04-29",3.6251,3.6646,3.6251,3.6646,334400.0],["1996-04-30",3.6251,3.6646,3.5857,3.5857,185200.0],["1996-05-01",3.6054,3.6251,3.5857,3.6251,380800.0],["1996-05-02",3.5857,3.7434,3.5857,3.6646,408800.0],["1996-05-03",3.6646,3.8419,3.6646,3.8419,862800.0],["1996-05-06",3.8025,3.8419,3.7237,3.7434,294400.0],["1996-05-07",3.7237,3.7828,3.704,3.704,516400.0],["1996-05-08",3.704,3.7631,3.704,3.704,286000.0],["1996-05-09",3.704,3.7434,3.704,3.7434,205200.0],["1996-05-10",3.7434,3.8222,3.704,3.8222,1698800.0],["1996-05-13",3.7828,3.8419,3.7828,3.8419,480000.0],["1996-05-14",3.8419,3.9207,3.7828,3.901,984800.0],["1996-05-15",3.901,3.9798,3.8616,3.901,837600.0],["1996-05-16",3.901,3.9798,3.8813,3.9601,246800.0],["1996-05-17",3.9601,3.9601,3.901,3.901,319600.0],["1996-05-20",3.901,3.9404,3.901,3.9207,404400.0],["1996-05-21",3.901,4.1571,3.901,4.098,3336400.0],["1996-05-22",4.295,4.6693,4.2753,4.5511,3260000.0],["1996-05-23",4.5117,4.6102,4.4723,4.5117,1477200.0],["1996-05-24",4.5314,4.5905,4.4723,4.5314,339600.0],["1996-05-28",4.5708,4.5708,4.3738,4.3738,782800.0],["1996-05-29",4.4526,4.4526,4.3344,4.3738,334800.0],["1996-05-30",4.4132,4.5314,4.3344,4.492,504000.0],["1996-05-31",4.5117,4.5117,4.3344,4.3738,806400.0],["1996-06-03",4.3344,4.3738,4.2556,4.2556,407200.0],["1996-06-04",4.3344,4.3344,4.2556,4.3344,249600.0],["1996-06-05",4.295,4.3344,4.2556,4.2753,312400.0],["1996-06-06",4.295,4.4132,4.2556,4.295,3521200.0],["1996-06-07",4.2359,4.3344,4.2162,4.2556,488400.0],["1996-06-10",4.2162,4.2556,4.1768,4.1768,452800.0],["1996-06-11",4.1768,4.295,4.1768,4.2556,439600.0],["1996-06-12",4.295,4.4132,4.2556,4.3344,569600.0],["1996-06-13",4.3738,4.3738,4.295,4.3541,252800.0],["1996-06-14",4.295,4.4132,4.295,4.3541,232000.0],["1996-06-17",4.4132,4.4132,4.295,4.295,402400.0],["1996-06-18",4.3147,4.3935,4.295,4.3344,541600.0],["1996-06-19",4.3344,4.492,4.3344,4.4329,976400.0],["1996-06-20",4.4526,4.4526,4.295,4.295,1126000.0],["1996-06-21",4.3344,4.3344,4.295,4.3344,408800.0],["1996-06-24",4.295,4.295,4.1768,4.2556,840400.0],["1996-06-25",4.2162,4.295,4.1965,4.1965,168000.0],["1996-06-26",4.2556,4.2556,4.098,4.2359,1490400.0],["1996-06-27",4.2162,4.295,4.1965,4.2556,560000.0],["1996-06-28",4.2359,4.4526,4.2359,4.4526,956800.0],["1996-07-01",4.4231,4.5314,4.3935,4.5314,1086400.0],["1996-07-02",4.5117,4.7285,4.492,4.689,1580000.0],["1996-07-03",4.689,4.9058,4.689,4.8664,2768400.0],["1996-07-05",4.8664,4.8861,4.7876,4.8073,630800.0],["1996-07-08",4.8467,4.8467,4.7876,4.7876,932800.0],["1996-07-09",4.8861,4.9255,4.8467,4.9058,1430000.0],["1996-07-10",4.8467,4.9058,4.8467,4.8467,1901600.0],["1996-07-11",4.9058,5.0634,4.8467,5.0634,1173600.0],["1996-07-12",5.0043,5.1619,5.0043,5.1619,1642000.0],["1996-07-15",5.1225,5.2013,4.9649,4.9649,1939600.0],["1996-07-16",5.0043,5.0437,4.9255,5.0043,3679200.0],["1996-07-17",4.9649,5.2407,4.9255,5.2407,5049600.0],["1996-07-18",5.2801,5.3392,5.024,5.0634,1679200.0],["1996-07-19",5.024,5.0831,5.024,5.024,782000.0],["1996-07-22",5.0437,5.1028,5.024,5.0831,937200.0],["1996-07-23",5.1225,5.1422,5.0437,5.1028,742000.0],["1996-07-24",4.9649,4.9846,4.9452,4.9649,753200.0],["1996-07-25",4.9649,5.0437,4.9649,4.9649,941600.0],["1996-07-26",5.0437,5.0831,4.9649,5.0831,642000.0],["1996-07-29",5.0437,5.0634,5.0043,5.0043,527200.0],["1996-07-30",5.0043,5.1225,5.0043,5.0831,1046400.0],["1996-07-31",5.024,5.1225,5.024,5.024,1017600.0],["1996-08-01",5.024,5.1225,5.024,5.0831,1450400.0],["1996-08-02",5.0831,5.1619,5.0043,5.0043,2186800.0],["1996-08-05",5.0043,5.0437,4.9649,4.9649,848800.0],["1996-08-06",4.9649,5.0043,4.9255,5.0043,513200.0],["1996-08-07",4.9255,5.0043,4.9255,4.9255,327200.0],["1996-08-08",4.8861,4.8861,4.7679,4.7679,522400.0],["1996-08-09",4.7679,4.9649,4.7285,4.9649,1372400.0],["1996-08-12",4.9649,5.1225,4.8467,5.1225,786000.0],["1996-08-13",5.0437,5.2407,5.0437,5.1225,1687600.0],["1996-08-14",5.1225,5.3195,5.1225,5.2604,791200.0],["1996-08-15",5.221,5.2998,5.221,5.2604,988800.0],["1996-08-16",5.2801,5.2998,5.0634,5.1225,1412400.0],["1996-08-19",5.1422,5.1422,5.0437,5.1225,869600.0],["1996-08-20",5.0634,5.2013,5.0634,5.1422,1281200.0],["1996-08-21",5.2013,5.2407,5.1619,5.221,899200.0],["1996-08-22",5.2013,5.2407,5.2013,5.2407,423600.0],["1996-08-23",5.2407,5.3983,5.2013,5.3589,412800.0],["1996-08-26",5.3195,5.4771,5.3195,5.4574,447200.0],["1996-08-27",5.4377,5.5953,5.4377,5.5953,1553200.0],["1996-08-28",5.5165,5.5953,5.3983,5.4574,1061600.0],["1996-08-29",5.3983,5.5362,5.3983,5.5165,900400.0],["1996-08-30",5.5165,5.6052,5.5165,5.5953,711200.0],["1996-09-03",5.4771,5.6741,5.4771,5.615,1171200.0],["1996-09-04",5.5953,5.6347,5.5165,5.5165,996000.0],["1996-09-05",5.5165,5.5559,5.3195,5.3195,358400.0],["1996-09-06",5.3195,5.7135,5.3195,5.615,1140400.0],["1996-09-09",5.5559,5.8318,5.5559,5.8121,784800.0],["1996-09-10",5.753,5.8712,5.7135,5.7332,761200.0],["1996-09-11",5.6938,5.753,5.6544,5.7135,800000.0],["1996-09-12",5.7135,5.7135,5.5165,5.5559,1284800.0],["1996-09-13",5.5165,5.7135,5.5165,5.7135,881200.0],["1996-09-16",5.6347,5.9894,5.6347,5.8318,1941600.0],["1996-09-17",5.8712,5.8712,5.7135,5.753,723600.0],["1996-09-18",5.7135,5.753,5.7135,5.7135,147200.0],["1996-09-19",5.7135,5.8909,5.7135,5.7924,2096400.0],["1996-09-20",5.8318,5.95,5.7924,5.95,750800.0],["1996-09-23",5.95,5.95,5.8515,5.8515,250000.0],["1996-09-24",5.8515,6.2258,5.8515,6.2061,7911600.0],["1996-09-25",6.147,6.3046,6.0879,6.3046,1720800.0],["1996-09-26",6.2652,6.3834,6.2652,6.3046,2834800.0],["1996-09-27",6.3046,6.344,6.2652,6.2849,487600.0],["1996-09-30",6.3243,6.3243,6.1864,6.2061,1002800.0],["1996-10-01",6.1864,6.4031,6.1864,6.344,1281200.0],["1996-10-02",6.6198,6.738,6.5804,6.6986,1902000.0],["1996-10-03",6.6986,7.2109,6.6986,7.073,2178400.0],["1996-10-04",7.1321,7.1321,6.9745,7.0336,1702000.0],["1996-10-07",7.0533,7.073,6.8366,6.876,1599600.0],["1996-10-08",6.8563,6.8563,6.6986,6.7775,2032000.0],["1996-10-09",6.7774,6.8169,6.6789,6.6789,1776000.0],["1996-10-10",6.7774,6.8169,6.6789,6.738,858400.0],["1996-10-11",6.7774,6.7774,6.5804,6.6789,973600.0],["1996-10-14",6.6198,6.6592,6.4228,6.5213,592800.0],["1996-10-15",6.4819,6.7183,6.4819,6.541,872000.0],["1996-10-16",6.541,6.6001,6.4819,6.5213,308400.0],["1996-10-17",6.5016,6.5213,6.3637,6.4031,555200.0],["1996-10-18",6.4031,6.4819,6.3637,6.4819,835600.0],["1996-10-21",6.4622,6.4819,6.4228,6.4622,213600.0],["1996-10-22",6.4228,6.4622,6.3637,6.4622,929600.0],["1996-10-23",6.4228,6.4819,6.4228,6.4819,172000.0],["1996-10-24",6.5016,6.6395,6.5016,6.6395,221200.0],["1996-10-25",6.6789,6.8366,6.6789,6.8366,281600.0],["1996-10-28",6.8366,6.8366,6.7774,6.8169,644000.0],["1996-10-29",6.8563,6.876,6.7972,6.8366,300000.0],["1996-10-30",6.8366,6.8366,6.7972,6.8366,227200.0],["1996-10-31",6.8563,6.9548,6.8563,6.9154,360800.0],["1996-11-01",6.9548,6.9745,6.8563,6.9154,258000.0],["1996-11-04",6.9548,7.0927,6.8661,7.0927,498800.0],["1996-11-05",7.0927,7.1912,7.073,7.1912,398400.0],["1996-11-06",7.2897,7.467,7.2897,7.467,742800.0],["1996-11-07",7.4276,7.4276,7.1912,7.27,508400.0],["1996-11-08",7.27,7.2897,7.2306,7.2306,88000.0],["1996-11-11",7.27,7.27,7.2306,7.2503,61200.0],["1996-11-12",7.2503,7.2897,7.1124,7.2897,569600.0],["1996-11-13",7.27,7.7428,7.2306,7.7428,499200.0],["1996-11-14",7.7428,7.7625,7.7428,7.7625,444400.0],["1996-11-15",7.7231,7.7428,7.664,7.6837,958800.0],["1996-11-18",7.7034,7.8611,7.7034,7.8216,280800.0],["1996-11-19",7.8216,7.8216,7.7231,7.7231,342000.0],["1996-11-20",7.7231,7.9005,7.7231,7.7822,1416800.0],["1996-11-21",7.802,7.8217,7.7428,7.7428,478000.0],["1996-11-22",7.7428,7.8019,7.7428,7.7822,653200.0],["1996-11-25",7.7625,7.7625,7.6837,7.7034,338400.0],["1996-11-26",7.7231,7.7428,7.7034,7.7428,516400.0],["1996-11-27",7.7231,7.7428,7.6049,7.6443,228000.0],["1996-11-29",7.6837,7.7231,7.664,7.7034,98000.0],["1996-12-02",7.6443,7.6443,7.5655,7.6049,164400.0],["1996-12-03",7.6246,7.6443,7.5655,7.6443,178800.0],["1996-12-04",7.6049,7.6049,7.467,7.467,406400.0],["1996-12-05",7.5064,7.5261,7.4276,7.5261,632800.0],["1996-12-06",7.3685,7.5261,7.3291,7.4867,246400.0],["1996-12-09",7.4867,7.6049,7.4867,7.6049,630800.0],["1996-12-10",7.6443,7.7231,7.3882,7.5064,1178000.0],["1996-12-11",7.4276,7.5458,7.3685,7.5261,448400.0],["1996-12-12",7.5655,7.5852,7.5064,7.5064,453600.0],["1996-12-13",7.5064,7.5852,7.467,7.5852,299200.0],["1996-12-16",7.5655,7.5655,7.5163,7.5261,546000.0],["1996-12-17",7.4276,7.4473,7.1321,7.27,815200.0],["1996-12-18",7.3094,7.3685,7.2306,7.3685,400400.0],["1996-12-19",7.3882,7.3882,7.2897,7.3291,797200.0],["1996-12-20",7.3094,7.3882,7.1715,7.27,587600.0],["1996-12-23",7.3094,7.3685,7.2897,7.3094,561600.0],["1996-12-24",7.3291,7.4276,7.2306,7.2897,164400.0],["1996-12-26",7.2897,7.3094,7.0927,7.0927,326800.0],["1996-12-27",7.1518,7.1715,6.9351,6.9548,660400.0],["1996-12-30",6.9548,7.1518,6.8957,7.1518,379600.0],["1996-12-31",7.1518,7.3291,7.0336,7.3291,615200.0],["1997-01-02",7.27,7.27,7.0533,7.1518,918400.0],["1997-01-03",7.1124,7.1518,7.0533,7.1321,464400.0],["1997-01-06",7.1715,7.3291,7.1321,7.3291,800000.0],["1997-01-07",7.3291,7.4276,7.27,7.4079,184000.0],["1997-01-08",7.4473,7.5655,7.3685,7.467,300000.0],["1997-01-09",7.5064,7.5261,7.4473,7.4867,338800.0],["1997-01-10",7.4867,7.664,7.4867,7.6443,472400.0],["1997-01-13",7.6443,7.6443,7.467,7.5655,434000.0],["1997-01-14",7.5064,7.5852,7.4867,7.5852,482000.0],["1997-01-15",7.5852,7.664,7.5458,7.5655,522000.0],["1997-01-16",7.5458,7.664,7.4867,7.6443,79200.0],["1997-01-17",7.6443,8.0187,7.6443,7.9202,296800.0],["1997-01-20",7.9005,7.9202,7.7428,7.9202,486800.0],["1997-01-21",7.9202,7.9202,7.8414,7.9005,225600.0],["1997-01-22",7.9005,7.9793,7.8611,7.8611,377200.0],["1997-01-23",7.8611,8.0778,7.8414,7.9793,686400.0],["1997-01-24",7.9596,8.1566,7.9005,8.1172,669200.0],["1997-01-27",8.196,8.4521,8.1763,8.4521,647200.0],["1997-01-28",8.4521,8.8264,8.4521,8.7673,1632800.0],["1997-01-29",8.8264,8.8856,8.7082,8.8264,1684000.0],["1997-01-30",8.8067,9.0629,8.8067,9.0038,1656000.0],["1997-01-31",9.0038,9.3584,9.0038,9.3584,1026400.0],["1997-02-03",9.4372,9.7721,9.3781,9.7721,1024000.0],["1997-02-04",9.7721,9.7721,9.4175,9.5357,1350800.0],["1997-02-05",9.4372,9.4372,8.9841,8.9841,1327600.0],["1997-02-06",9.0235,9.2993,9.0038,9.2796,619600.0],["1997-02-07",9.2402,9.4372,9.2205,9.3387,1553200.0],["1997-02-10",9.4175,9.516,9.1023,9.1023,1066400.0],["1997-02-11",9.1023,9.3781,9.1023,9.3781,596000.0],["1997-02-12",9.4175,9.4963,9.3978,9.4766,1064800.0],["1997-02-13",9.4766,9.8706,9.4766,9.7918,820800.0],["1997-02-14",9.7721,9.7918,9.6342,9.713,466800.0],["1997-02-18",9.9297,10.5405,9.9297,10.5208,1447600.0],["1997-02-19",10.5405,10.7572,10.442,10.6587,1773600.0],["1997-02-20",10.6193,10.6193,10.4026,10.5011,1126400.0],["1997-02-21",10.442,10.5602,10.4026,10.442,806400.0],["1997-02-24",10.442,10.5208,10.442,10.5208,831200.0],["1997-02-25",10.5602,10.6784,10.4223,10.4617,648800.0],["1997-02-26",10.4223,10.4617,10.245,10.3041,504400.0],["1997-02-27",10.2647,10.2844,10.1268,10.2056,174000.0],["1997-02-28",10.2056,10.3632,10.1662,10.3041,606000.0],["1997-03-03",10.3238,10.3632,10.1662,10.1859,717600.0],["1997-03-04",10.2647,10.2647,10.048,10.048,337600.0],["1997-03-05",10.0086,10.0677,9.8312,9.9495,611600.0],["1997-03-06",9.9692,9.9692,9.5751,9.6342,454400.0],["1997-03-07",9.6736,9.9297,9.6539,9.9297,652400.0],["1997-03-10",9.9298,10.2056,9.91,9.91,514800.0],["1997-03-11",9.9889,10.1071,9.9692,10.048,476800.0],["1997-03-12",10.0283,10.0283,9.7721,9.7721,330400.0],["1997-03-13",9.7918,9.8903,9.7524,9.7524,246800.0],["1997-03-14",9.7721,10.0086,9.7524,10.0086,368400.0],["1997-03-17",9.9889,10.0086,9.8903,10.0086,90800.0],["1997-03-18",9.9495,9.9692,9.5751,9.5948,426400.0],["1997-03-19",9.6145,9.6933,9.5751,9.5948,806400.0],["1997-03-20",9.6342,9.6539,9.4963,9.5357,299200.0],["1997-03-21",9.5948,9.6342,9.516,9.516,306800.0],["1997-03-24",9.4766,9.4766,9.2008,9.2402,648800.0],["1997-03-25",9.2402,9.2599,9.2205,9.2205,5896400.0],["1997-03-26",9.2402,9.2402,9.1417,9.1417,700400.0],["1997-03-27",9.1417,9.1614,8.8264,8.8659,1120400.0],["1997-03-31",8.8658,9.0235,8.8264,8.8264,706800.0],["1997-04-01",8.8461,8.8658,8.7476,8.7673,325600.0],["1997-04-02",8.7673,8.8461,8.6688,8.8264,716400.0],["1997-04-03",8.9447,9.2796,8.9447,9.2008,2519600.0],["1997-04-04",9.1811,9.3584,9.1811,9.319,1288000.0],["1997-04-07",9.4569,9.4569,9.3781,9.4372,841200.0],["1997-04-08",9.4766,9.4766,9.2993,9.4569,690800.0],["1997-04-09",9.4963,9.4963,9.4372,9.4766,507600.0],["1997-04-10",9.4963,9.4963,9.4175,9.4372,638000.0],["1997-04-11",9.4175,9.4175,9.2402,9.2599,176800.0],["1997-04-14",9.2599,9.3781,9.2008,9.3781,784400.0],["1997-04-15",9.4569,9.6539,9.4569,9.6145,1716000.0],["1997-04-16",9.6145,9.7524,9.6145,9.7524,1144800.0],["1997-04-17",9.713,9.7327,9.3584,9.3781,374000.0],["1997-04-18",9.4175,9.4175,9.1811,9.2205,303600.0],["1997-04-21",9.2402,9.2402,8.9841,9.0629,406000.0],["1997-04-22",9.122,9.4766,9.1023,9.4766,621200.0],["1997-04-23",9.4963,9.713,9.4963,9.6933,1023600.0],["1997-04-24",9.7524,9.8312,9.7327,9.7918,532000.0],["1997-04-25",9.713,9.713,9.6342,9.6342,425200.0],["1997-04-28",9.5554,9.7918,9.3781,9.7918,600800.0],["1997-04-29",9.8312,10.1859,9.8312,10.0874,1115200.0],["1997-04-30",10.1071,10.2844,10.1071,10.2844,1027200.0],["1997-05-01",10.3238,10.3238,9.9495,10.0086,1180000.0],["1997-05-02",10.048,10.2844,9.9889,10.2844,827600.0],["1997-05-05",10.3238,10.7178,10.3238,10.7178,1334400.0],["1997-05-06",10.6784,10.6981,10.5011,10.639,771200.0],["1997-05-07",10.5602,10.5996,10.4814,10.4814,274800.0],["1997-05-08",10.4814,10.6784,10.4617,10.5602,252000.0],["1997-05-09",10.5208,10.5405,10.3435,10.3632,568800.0],["1997-05-12",10.3632,10.442,10.2647,10.3632,510400.0],["1997-05-13",10.3435,10.4814,10.3041,10.4223,330400.0],["1997-05-14",10.4223,10.4617,10.3238,10.4223,255200.0],["1997-05-15",10.4026,10.4617,10.3829,10.4617,195200.0],["1997-05-16",10.5011,10.6193,10.5011,10.6193,586000.0],["1997-05-19",10.6784,10.9148,10.6784,10.7572,463600.0],["1997-05-20",10.7375,10.7769,10.6587,10.7769,855600.0],["1997-05-21",10.8163,10.974,10.8163,10.9543,561200.0],["1997-05-22",10.974,11.1513,10.974,11.0725,868000.0],["1997-05-23",11.0725,11.1513,11.0528,11.1513,282800.0],["1997-05-27",11.1513,11.5256,11.0922,11.368,1519600.0],["1997-05-28",11.2892,11.3089,10.9542,11.0134,1052400.0],["1997-05-29",11.1513,11.2498,11.0922,11.1316,750000.0],["1997-05-30",11.0922,11.3286,11.0922,11.3089,160400.0],["1997-06-02",11.4074,11.6044,11.3483,11.6044,586800.0],["1997-06-03",11.6044,11.8999,11.6044,11.6635,1130400.0],["1997-06-04",11.5059,11.7423,11.5059,11.6635,345200.0],["1997-06-05",11.6438,11.6832,11.5847,11.6241,484800.0],["1997-06-06",11.6241,11.8211,11.5453,11.7817,280000.0],["1997-06-09",11.6635,11.6635,11.5453,11.6635,576400.0],["1997-06-10",11.6832,11.762,11.6635,11.7029,425600.0],["1997-06-11",11.6635,11.6832,11.4665,11.5453,331200.0],["1997-06-12",11.5059,11.5059,11.2695,11.3483,430400.0],["1997-06-13",11.3286,11.6241,11.3286,11.4665,582000.0],["1997-06-16",11.4665,11.5158,11.2695,11.3286,805600.0],["1997-06-17",11.3286,11.3483,11.1316,11.171,530400.0],["1997-06-18",11.2104,11.368,11.1513,11.3483,838400.0],["1997-06-19",11.3483,11.4468,11.3089,11.3286,1004000.0],["1997-06-20",11.3286,11.3483,11.1907,11.2104,485600.0],["1997-06-23",11.1907,11.1907,10.8951,10.9937,1102400.0],["1997-06-24",10.9937,11.1119,10.9937,11.0922,676800.0],["1997-06-25",11.0725,11.1513,11.0528,11.1119,810000.0],["1997-06-26",11.0823,11.171,11.0823,11.1513,474400.0],["1997-06-27",11.1907,11.3286,11.1907,11.3089,367600.0],["1997-06-30",11.3286,11.3483,11.0725,11.1513,629600.0],["1997-07-01",11.1513,11.1907,10.9148,11.1513,646400.0],["1997-07-02",11.171,11.2301,11.0232,11.0922,445200.0],["1997-07-03",11.1119,11.3089,11.1119,11.2498,226400.0],["1997-07-07",11.3384,11.3877,11.1907,11.3877,1053600.0],["1997-07-08",11.4271,11.5355,11.4271,11.4665,1200000.0],["1997-07-09",11.5059,11.6044,11.4862,11.4862,1107600.0],["1997-07-10",11.4665,11.6044,11.4271,11.6044,235200.0],["1997-07-11",11.5749,11.762,11.5749,11.7226,1078400.0],["1997-07-14",11.7226,11.8113,11.7128,11.8113,617200.0],["1997-07-15",11.7916,12.491,11.7916,12.491,2870800.0],["1997-07-16",12.491,13.1412,12.422,13.0427,1595600.0],["1997-07-17",12.5698,12.6092,12.5698,12.5797,21339600.0],["1997-07-18",12.5698,12.5698,12.491,12.5501,966000.0],["1997-07-21",12.5107,12.5107,12.2546,12.4516,1028400.0],["1997-07-22",12.4516,12.5501,12.3728,12.3728,523600.0],["1997-07-23",12.4122,12.5698,12.0576,12.097,1883200.0],["1997-07-24",12.1364,12.5205,12.097,12.4713,837600.0],["1997-07-25",12.4614,12.5304,12.422,12.5304,463200.0],["1997-07-28",12.5107,12.5304,12.4122,12.5107,684000.0],["1997-07-29",12.5304,12.5501,12.3826,12.4516,543200.0],["1997-07-30",12.5107,12.5304,12.1955,12.3235,537600.0],["1997-07-31",12.3826,12.4516,12.3826,12.4516,431600.0],["1997-08-01",12.4516,12.4614,12.2743,12.294,776400.0],["1997-08-04",12.294,12.3137,12.0182,12.1955,910800.0],["1997-08-05",12.0379,12.1364,11.9787,11.9787,644800.0],["1997-08-06",11.9393,12.0576,11.8211,11.9787,591600.0],["1997-08-07",11.9787,12.1167,11.9787,12.0083,373200.0],["1997-08-08",12.028,12.0773,11.8999,12.0773,885200.0],["1997-08-11",12.1167,12.4023,12.1068,12.3531,537200.0],["1997-08-12",12.3531,12.4122,12.294,12.3432,1183200.0],["1997-08-13",12.4516,12.4516,12.294,12.3531,553600.0],["1997-08-14",12.3629,12.3629,12.2447,12.2644,739600.0],["1997-08-15",12.2841,12.294,12.0576,12.1659,509200.0],["1997-08-18",12.1364,12.1758,12.1167,12.1758,723200.0],["1997-08-19",12.2152,12.2349,11.9787,11.9787,665200.0],["1997-08-20",11.9787,12.0871,11.9196,11.9196,209600.0],["1997-08-21",11.9393,11.9393,11.8014,11.831,348800.0],["1997-08-22",11.7817,11.7817,11.6241,11.6438,390400.0],["1997-08-25",11.6438,11.7128,11.3483,11.3483,438800.0],["1997-08-26",11.3483,11.6241,11.3483,11.4763,973200.0],["1997-08-27",11.4763,11.5749,11.4271,11.4763,409200.0],["1997-08-28",11.4468,11.9787,11.4271,11.9787,1218400.0],["1997-08-29",12.0576,12.2152,11.6635,11.6635,921400.0],["1997-09-02",11.7817,12.0576,11.7226,11.8211,443800.0],["1997-09-03",11.8999,12.097,11.7423,11.9393,661600.0],["1997-09-04",11.9393,12.3728,11.9196,12.3137,533400.0],["1997-09-05",12.3531,12.3728,11.9787,12.0773,472600.0],["1997-09-08",12.1364,12.4122,11.8605,12.0182,511800.0],["1997-09-09",11.8999,12.3334,11.8999,12.2546,361600.0],["1997-09-10",12.2546,12.5698,12.2152,12.5698,595400.0],["1997-09-11",12.5304,13.2791,12.5304,13.22,1361600.0],["1997-09-12",13.22,13.2397,12.8259,13.2397,575000.0],["1997-09-15",13.1609,13.1806,12.9244,13.0624,347800.0],["1997-09-16",13.1412,13.1412,12.9441,13.1215,463800.0],["1997-09-17",13.1609,13.2397,13.1018,13.1215,459200.0],["1997-09-18",13.1609,13.2397,13.0032,13.1609,304200.0],["1997-09-19",13.1609,13.22,13.1018,13.22,834600.0],["1997-09-22",13.22,13.6928,13.22,13.6534,236400.0],["1997-09-23",13.6337,13.6337,13.2397,13.2594,239400.0],["1997-09-24",13.2397,13.3382,12.6683,13.3382,567800.0],["1997-09-25",13.3776,13.7913,13.3382,13.6928,829400.0],["1997-09-26",13.5943,13.9489,13.4761,13.9489,1465200.0],["1997-09-29",13.9489,14.2642,13.8307,13.8307,653000.0],["1997-09-30",13.8504,13.8701,13.5746,13.7913,555800.0],["1997-10-01",13.8701,13.9095,13.5943,13.6928,766800.0],["1997-10-02",13.6928,15.2887,13.6731,15.1113,3335800.0],["1997-10-03",15.0916,15.6433,14.1263,14.7173,2136200.0],["1997-10-06",14.7961,14.8946,14.4612,14.7764,911400.0],["1997-10-07",14.6976,14.934,14.6385,14.8355,482600.0],["1997-10-08",14.7567,15.2296,14.7567,14.8158,1219000.0],["1997-10-09",14.8158,15.131,14.7764,15.0522,1119800.0],["1997-10-10",15.1311,15.1508,14.5794,14.6582,284800.0],["1997-10-13",14.6582,14.6582,14.3036,14.3233,406200.0],["1997-10-14",14.3233,14.5006,14.1854,14.4612,736400.0],["1997-10-15",14.4809,14.4809,14.343,14.4612,570400.0],["1997-10-16",14.4809,14.4809,14.2445,14.2642,340200.0],["1997-10-17",14.2642,14.2642,13.4367,13.7913,496200.0],["1997-10-20",13.9489,14.0277,13.6928,13.7519,338400.0],["1997-10-21",13.7716,14.9143,13.1609,14.8749,1055400.0],["1997-10-22",14.8946,15.0916,14.6779,14.7961,1120200.0],["1997-10-23",14.343,14.3627,13.8504,14.146,2634200.0],["1997-10-24",14.146,14.146,13.6337,13.8898,1943200.0],["1997-10-27",13.8504,13.8701,13.22,13.2397,1075400.0],["1997-10-28",12.7668,12.9244,12.3334,12.8653,1690400.0],["1997-10-29",12.9441,13.417,12.9441,13.2988,1847000.0],["1997-10-30",13.2988,13.2988,12.2743,12.294,993600.0],["1997-10-31",12.5304,12.7668,12.294,12.491,2922600.0],["1997-11-03",12.688,12.7077,12.5501,12.6486,1161200.0],["1997-11-04",12.6486,12.8456,12.5304,12.6486,828000.0],["1997-11-05",12.6092,12.9244,12.6092,12.9047,2071000.0],["1997-11-06",12.9244,13.2003,12.8653,13.0427,1426000.0],["1997-11-07",12.885,12.885,12.5304,12.7471,1381800.0],["1997-11-10",12.7668,12.9835,12.7668,12.9244,341200.0],["1997-11-11",13.0032,13.1215,12.8062,13.0229,522800.0],["1997-11-12",12.9835,13.0821,12.9244,12.9638,644800.0],["1997-11-13",12.9835,13.0032,12.7077,12.7077,761600.0],["1997-11-14",12.688,12.688,11.7226,11.8605,894000.0],["1997-11-17",12.0576,12.5304,12.0576,12.2743,1024800.0],["1997-11-18",12.3531,12.3531,12.1364,12.1561,563600.0],["1997-11-19",12.0773,12.3334,11.6635,11.8014,608000.0],["1997-11-20",11.8802,12.2152,11.8802,11.9196,702400.0],["1997-11-21",11.9196,12.0182,11.8999,12.0182,457800.0],["1997-11-24",12.0182,12.0182,11.8802,11.9787,564800.0],["1997-11-25",12.097,12.2152,11.8999,11.8999,902800.0],["1997-11-26",11.8605,11.8999,11.6241,11.7226,1221800.0],["1997-11-28",11.7423,11.7423,11.5453,11.5453,245200.0],["1997-12-01",11.565,11.5847,11.0331,11.368,786400.0],["1997-12-02",11.4074,12.1561,11.368,11.9985,1920200.0],["1997-12-03",12.1364,12.4516,12.1364,12.294,800600.0],["1997-12-04",12.3728,13.7519,12.3728,13.7125,1763200.0],["1997-12-05",13.5549,13.8504,13.4465,13.614,833200.0],["1997-12-08",13.6731,13.6928,13.4761,13.6928,337000.0],["1997-12-09",13.6337,13.6337,13.3382,13.3973,232200.0],["1997-12-10",13.3579,13.3776,13.2397,13.3185,651000.0],["1997-12-11",13.2003,13.5155,13.1215,13.2003,853000.0],["1997-12-12",13.22,13.2791,13.1609,13.22,598200.0],["1997-12-15",13.2988,13.6731,13.2988,13.614,1485000.0],["1997-12-16",13.5746,13.811,13.5746,13.7125,897600.0],["1997-12-17",13.7519,13.7519,13.417,13.5549,348800.0],["1997-12-18",13.5943,13.7125,13.5746,13.5943,387400.0],["1997-12-19",13.4761,13.4761,12.6289,13.2397,1571400.0],["1997-12-22",13.0821,13.1806,12.7077,12.7668,829200.0],["1997-12-23",12.8456,13.0821,12.8062,13.0821,374000.0],["1997-12-24",13.0624,13.0821,12.9638,13.0427,163800.0],["1997-12-26",13.0821,13.2791,13.0426,13.2003,138600.0],["1997-12-29",13.1215,14.146,13.1215,14.1066,1149600.0],["1997-12-30",14.1066,14.6582,14.0277,14.6582,782600.0],["1997-12-31",14.6976,14.9734,14.54,14.6976,741000.0],["1998-01-02",14.6976,14.7961,14.2839,14.2839,358600.0],["1998-01-05",14.2445,14.5006,13.9883,14.5006,957800.0],["1998-01-06",14.4218,14.4218,14.1854,14.4218,660800.0],["1998-01-07",14.4612,14.737,14.4612,14.5794,781200.0],["1998-01-08",14.5991,14.5991,14.2445,14.2839,855800.0],["1998-01-09",14.146,14.2839,13.9095,14.0277,1374800.0],["1998-01-12",13.5549,14.008,13.2594,13.9686,1150800.0],["1998-01-13",14.0474,14.2839,13.9095,14.008,1019400.0],["1998-01-14",14.0277,14.0277,13.5943,13.6337,216000.0],["1998-01-15",13.5549,13.5549,12.7668,13.1412,1091000.0],["1998-01-16",13.22,13.4367,12.9244,12.9244,479800.0],["1998-01-20",13.2003,13.3973,12.9835,13.1609,480600.0],["1998-01-21",13.0821,13.4761,13.0821,13.4564,1053800.0],["1998-01-22",13.4367,13.4761,13.3185,13.4761,1137800.0],["1998-01-23",13.4761,13.7519,13.4761,13.6337,688400.0],["1998-01-26",13.5943,13.7322,13.5943,13.6928,667400.0],["1998-01-27",13.614,13.6534,13.0229,13.0229,882200.0],["1998-01-28",13.0623,13.2594,12.8456,12.9835,760000.0],["1998-01-29",12.9638,13.3973,12.9638,12.9835,644800.0],["1998-01-30",13.0624,13.5746,13.0624,13.4958,1293200.0],["1998-02-02",13.7125,13.8307,13.7125,13.7125,1825600.0],["1998-02-03",13.7322,14.008,13.7322,13.8504,985000.0],["1998-02-04",13.9095,13.9292,13.614,13.6731,398800.0],["1998-02-05",13.7913,13.9095,13.614,13.6534,1071800.0],["1998-02-06",13.6534,13.9489,13.6337,13.7519,447800.0],["1998-02-09",13.8307,13.8504,13.2594,13.4761,351600.0],["1998-02-10",13.7125,13.7125,12.9638,13.0032,887000.0],["1998-02-11",13.0624,13.1412,12.9835,13.1018,713600.0],["1998-02-12",13.3973,13.5549,13.2791,13.4761,1296600.0],["1998-02-13",13.417,13.4367,12.9638,13.0821,890800.0],["1998-02-17",13.1215,13.1806,12.885,13.0032,467200.0],["1998-02-18",13.0229,13.0229,12.9244,12.9441,760800.0],["1998-02-19",12.9835,12.9835,12.4122,12.5698,1289400.0],["1998-02-20",12.6092,12.9244,12.6092,12.8062,1035400.0],["1998-02-23",12.7668,13.2791,12.7471,13.2397,1112600.0],["1998-02-24",13.2397,13.4367,13.1609,13.2397,617800.0],["1998-02-25",13.3973,13.6731,13.3776,13.5549,829000.0],["1998-02-26",13.6337,13.8307,13.5746,13.6534,721800.0],["1998-02-27",13.614,13.9489,13.614,13.8701,805800.0],["1998-03-02",13.7913,13.9489,13.7519,13.7913,676200.0],["1998-03-03",13.7913,14.0474,13.7519,13.8504,1080200.0],["1998-03-04",13.9095,14.008,13.8701,13.8898,522600.0],["1998-03-05",13.8701,14.1854,13.8701,14.1657,1044600.0],["1998-03-06",14.1854,14.4809,14.1854,14.2839,522000.0],["1998-03-09",14.3036,14.4809,14.2051,14.2642,321800.0],["1998-03-10",14.4809,14.7764,14.4612,14.5006,722200.0],["1998-03-11",14.2642,14.8946,14.2642,14.8355,786400.0],["1998-03-12",14.8552,15.2493,14.8552,15.1311,956000.0],["1998-03-13",15.1507,15.269,14.9734,15.0522,591800.0],["1998-03-16",15.131,15.4069,15.131,15.3675,928400.0],["1998-03-17",15.4463,15.6827,15.4463,15.6433,557400.0],["1998-03-18",15.6433,15.8009,15.5842,15.7615,731600.0],["1998-03-19",15.7812,15.9585,15.7221,15.7615,476600.0],["1998-03-20",15.7615,15.9191,15.6827,15.8009,985000.0],["1998-03-23",15.6039,15.8797,15.6039,15.7615,1271600.0],["1998-03-24",15.9585,16.8254,15.9585,16.7072,1250400.0],["1998-03-25",16.7466,17.0224,16.5102,16.5102,1237600.0],["1998-03-26",16.5102,16.8057,16.4314,16.786,617800.0],["1998-03-27",16.8648,17.0224,16.7072,16.983,651400.0],["1998-03-30",17.0027,17.1209,16.5102,16.786,973000.0],["1998-03-31",16.786,16.8254,16.1555,16.5299,1315000.0],["1998-04-01",16.5299,16.8648,16.2541,16.8451,1669400.0],["1998-04-02",16.983,17.8105,16.9436,17.6135,1730800.0],["1998-04-03",17.8105,17.8105,17.4362,17.6135,1019800.0],["1998-04-06",17.6135,17.7317,17.4953,17.5741,1242400.0],["1998-04-07",17.7317,17.7317,17.4165,17.4559,825800.0],["1998-04-08",17.4559,17.8105,17.0618,17.0618,616000.0],["1998-04-09",17.1406,17.2391,16.8451,16.8648,1037800.0],["1998-04-13",16.8648,17.0224,16.786,16.983,638400.0],["1998-04-14",17.0224,17.18,16.9436,16.9633,801600.0],["1998-04-15",17.0224,17.4165,16.983,17.1554,1025800.0],["1998-04-16",17.1012,17.1012,16.9239,16.983,529400.0],["1998-04-17",17.0815,17.1406,16.8845,16.9436,441400.0],["1998-04-20",17.1406,17.1406,16.6284,16.786,464600.0],["1998-04-21",16.9042,17.4165,16.8648,17.2588,1006200.0],["1998-04-22",17.7317,18.2833,17.6726,18.1848,2039200.0],["1998-04-23",18.0863,18.2439,17.9484,18.1257,878200.0],["1998-04-24",17.8499,18.0075,17.6726,17.7514,633400.0],["1998-04-27",17.4165,17.4165,16.392,17.0224,998200.0],["1998-04-28",17.2588,17.5347,17.0224,17.18,1142600.0],["1998-04-29",17.2392,17.515,17.2194,17.4953,791400.0],["1998-04-30",17.5741,17.7711,17.318,17.3968,449800.0],["1998-05-01",17.5544,17.8105,17.0618,17.8105,558000.0],["1998-05-04",17.8105,17.8499,17.6726,17.7317,369400.0],["1998-05-05",17.7317,17.7711,17.5544,17.712,315800.0],["1998-05-06",17.9681,17.9878,17.5741,17.5938,453200.0],["1998-05-07",17.6529,17.6529,16.983,17.2392,363800.0],["1998-05-08",17.318,17.515,17.2983,17.4165,300800.0],["1998-05-11",17.4165,17.4756,16.9042,16.9042,473200.0],["1998-05-12",16.983,16.983,16.2343,16.5693,1244600.0],["1998-05-13",16.6481,16.7072,15.663,15.8009,1012800.0],["1998-05-14",15.7615,15.7812,15.2887,15.5251,4102200.0],["1998-05-15",15.6039,16.0767,15.6039,15.7221,1375000.0],["1998-05-18",15.7812,16.2738,15.7615,16.1752,964800.0],["1998-05-19",16.392,16.5496,15.8403,16.1358,715000.0],["1998-05-20",16.3132,16.3132,15.7221,15.8206,795800.0],["1998-05-21",15.9191,15.9979,15.86,15.9979,583200.0],["1998-05-22",16.0176,16.0373,15.8009,15.8009,333800.0],["1998-05-26",15.8009,15.9585,15.4463,15.5251,479400.0],["1998-05-27",15.2099,15.4069,15.0522,15.1311,729800.0],["1998-05-28",15.131,15.131,14.3824,15.0522,2081000.0],["1998-05-29",15.0719,15.3675,14.934,14.9931,431600.0],["1998-06-01",14.9931,14.9931,14.54,14.5794,968600.0],["1998-06-02",14.737,14.8158,14.4612,14.5991,1061400.0],["1998-06-03",14.8158,15.3675,14.7764,15.2887,1894400.0],["1998-06-04",15.269,15.4463,15.2493,15.3675,756200.0],["1998-06-05",15.3281,15.9191,15.3281,15.9191,812200.0],["1998-06-08",15.7221,15.8403,15.4069,15.4266,534600.0],["1998-06-09",15.5054,15.5448,15.3675,15.4463,378800.0],["1998-06-10",15.5645,15.7615,15.3872,15.5448,1156600.0],["1998-06-11",15.5448,15.7221,15.4463,15.7024,635400.0],["1998-06-12",15.663,15.7615,15.0916,15.0916,492200.0],["1998-06-15",15.0916,15.1705,14.6582,14.6582,1155000.0],["1998-06-16",14.6582,14.7764,14.5006,14.6188,1414600.0],["1998-06-17",14.6188,14.8158,14.4612,14.7764,1188400.0],["1998-06-18",14.8158,14.9537,14.6188,14.7173,1810200.0],["1998-06-19",14.6582,14.9734,14.6582,14.8946,700800.0],["1998-06-22",14.8749,15.2296,14.8749,15.1507,508000.0],["1998-06-23",15.3478,15.5448,15.2296,15.4857,826000.0],["1998-06-24",15.466,15.8403,15.466,15.7615,1043000.0],["1998-06-25",15.7812,16.0767,15.7812,16.0373,665400.0],["1998-06-26",16.2344,17.1406,16.2344,16.983,1379000.0],["1998-06-29",17.2589,17.3574,17.0027,17.318,1289400.0],["1998-06-30",17.318,17.3377,16.5693,16.5693,877800.0],["1998-07-01",16.7072,17.18,16.7072,17.0815,1113200.0],["1998-07-02",17.1603,17.1997,16.7466,16.7663,386600.0],["1998-07-06",16.8451,16.8648,16.589,16.589,825200.0],["1998-07-07",16.6284,16.7072,16.2738,16.4708,1008200.0],["1998-07-08",16.6284,16.9436,16.5102,16.7663,708200.0],["1998-07-09",16.8254,17.4559,16.8254,17.1012,523000.0],["1998-07-10",17.1012,17.318,16.4708,16.589,630200.0],["1998-07-13",16.6284,16.6284,16.3526,16.4708,804400.0],["1998-07-14",15.6827,15.7615,15.1113,15.5842,3017600.0],["1998-07-15",15.7024,15.9979,15.5842,15.663,1642200.0],["1998-07-16",15.663,15.6827,15.5645,15.6039,1018600.0],["1998-07-17",15.6433,15.6827,15.3872,15.4857,746000.0],["1998-07-20",15.5251,15.7615,15.5251,15.7615,992200.0],["1998-07-21",15.7615,15.7615,14.7961,14.9734,1642600.0],["1998-07-22",15.0522,15.0522,14.7173,14.8355,922400.0],["1998-07-23",14.8158,14.8158,14.3627,14.3627,578000.0],["1998-07-24",14.4218,14.5597,13.9686,14.343,1519400.0],["1998-07-27",14.343,14.6582,14.1066,14.6582,703800.0],["1998-07-28",14.6582,15.0325,14.1263,14.146,1304000.0],["1998-07-29",14.146,14.2642,13.8701,13.8701,1006600.0],["1998-07-30",14.0277,14.0869,13.9095,13.9292,1052000.0],["1998-07-31",14.008,14.5006,13.9883,14.4415,1479600.0],["1998-08-03",14.4612,14.7961,14.1065,14.6188,2166400.0],["1998-08-04",14.6188,14.7961,13.8701,14.0671,2585800.0],["1998-08-05",13.9883,14.2445,13.9883,14.2051,6890200.0],["1998-08-06",14.0671,14.1657,13.1215,13.3973,3885800.0],["1998-08-07",13.4761,13.8701,13.3579,13.7125,3574600.0],["1998-08-10",13.7322,13.7322,13.4761,13.4761,1378200.0],["1998-08-11",13.0821,13.1215,12.9244,13.0032,1880800.0],["1998-08-12",13.0821,13.2003,12.4516,12.5107,4027200.0],["1998-08-13",12.4516,12.491,11.3483,11.9787,6880400.0],["1998-08-14",12.294,12.4319,11.8605,11.8999,1956200.0],["1998-08-17",11.9393,11.9393,11.1119,11.3877,3167000.0],["1998-08-18",11.4271,11.6438,11.1119,11.4271,4082000.0],["1998-08-19",11.7029,11.8802,11.5847,11.7817,3669600.0],["1998-08-20",11.8999,11.9196,11.7423,11.8211,2384000.0],["1998-08-21",11.6635,11.6832,10.8163,11.0725,2093400.0],["1998-08-24",11.1119,11.1907,10.3238,10.6981,3173200.0],["1998-08-25",10.7769,10.7769,10.1465,10.1859,2158000.0],["1998-08-26",9.6145,9.6736,9.2008,9.516,4564800.0],["1998-08-27",9.4569,9.6933,9.0629,9.2402,4184600.0],["1998-08-28",9.4963,9.5554,8.925,9.122,2886000.0],["1998-08-31",9.122,9.2993,8.5506,8.59,2150600.0],["1998-09-01",8.6688,8.9841,8.5506,8.6688,2761400.0],["1998-09-02",8.7476,9.3781,8.7476,8.8461,3305200.0],["1998-09-03",8.7279,8.9053,8.3536,8.3536,2180800.0],["1998-09-04",8.393,8.393,7.2503,7.6443,5814800.0],["1998-09-08",9.4569,9.4569,8.8461,9.2796,3951600.0],["1998-09-09",9.0629,9.0826,8.2551,8.4127,1615400.0],["1998-09-10",8.196,8.4127,8.0581,8.4127,2719800.0],["1998-09-11",8.4127,8.7082,8.1172,8.7082,2227800.0],["1998-09-14",8.7082,9.2796,8.6885,8.9447,1534400.0],["1998-09-15",9.0235,10.0677,8.9841,10.048,1871400.0],["1998-09-16",10.0874,10.0874,9.4963,10.0086,1692400.0],["1998-09-17",9.9297,9.9297,9.4766,9.9297,935600.0],["1998-09-18",10.0086,10.0086,9.3781,9.3978,1144400.0],["1998-09-21",9.2402,9.3781,9.0235,9.3584,640000.0],["1998-09-22",9.4372,10.048,9.0629,9.6736,861600.0],["1998-09-23",9.713,10.5602,9.713,10.4814,1568400.0],["1998-09-24",10.4026,11.0331,10.4026,10.6587,2618600.0],["1998-09-25",10.4617,10.836,9.8509,10.6981,1069000.0],["1998-09-28",10.6784,11.0922,10.4814,10.5602,1434800.0],["1998-09-29",11.5847,12.2349,11.2892,12.0575,4440800.0],["1998-09-30",11.8605,11.8802,11.1907,11.6832,4702600.0],["1998-10-01",11.4271,11.5059,11.1119,11.4271,15993400.0],["1998-10-02",11.3483,11.6635,11.3089,11.5059,3493000.0],["1998-10-05",11.3483,11.5059,10.8557,11.3089,3640000.0],["1998-10-06",11.5059,11.6044,10.4814,10.7769,2899600.0],["1998-10-07",10.7966,11.0331,10.2844,10.639,1649800.0],["1998-10-08",10.639,11.2695,10.0874,10.245,2927800.0],["1998-10-09",10.245,10.8163,10.0874,10.6784,1373200.0],["1998-10-12",11.5059,11.5453,10.7966,10.8163,1514800.0],["1998-10-13",10.7375,11.3483,10.6587,11.1513,1005800.0],["1998-10-14",11.0725,11.2104,10.8557,10.974,1380200.0],["1998-10-15",11.0134,11.1316,10.7769,11.0331,1352000.0],["1998-10-16",11.4665,11.4665,11.2498,11.2892,1172800.0],["1998-10-19",11.2892,11.3877,11.0331,11.3483,853800.0],["1998-10-20",11.4271,12.0773,11.4074,11.7423,1911800.0],["1998-10-21",11.8211,12.0576,11.6438,11.959,913200.0],["1998-10-22",11.8014,12.491,11.7817,12.2743,730800.0],["1998-10-23",12.3137,12.5698,12.097,12.1758,766000.0],["1998-10-26",12.2546,12.7865,12.0576,12.688,1297200.0],["1998-10-27",13.2988,13.3382,13.0427,13.0427,2028600.0],["1998-10-28",13.0426,13.0821,12.4516,12.4516,1802800.0],["1998-10-29",12.5304,12.5304,11.9985,11.9985,1597200.0],["1998-10-30",11.9985,12.9244,11.9985,12.9047,1186600.0],["1998-11-02",13.0821,13.7913,13.0623,13.22,1636600.0],["1998-11-03",13.3973,13.7125,13.3579,13.7125,964400.0],["1998-11-04",13.8701,13.8701,13.3973,13.8307,1158200.0],["1998-11-05",13.8701,14.0474,13.8701,13.9686,799000.0],["1998-11-06",13.8898,13.9883,13.8504,13.9292,671000.0],["1998-11-09",13.9883,13.9883,13.5943,13.6534,529000.0],["1998-11-10",13.6337,13.9883,13.4761,13.9883,887200.0],["1998-11-11",13.9883,13.9883,13.3776,13.4367,819800.0],["1998-11-12",13.3973,13.6928,13.2791,13.5746,529200.0],["1998-11-13",13.5943,13.6337,13.2988,13.4564,598200.0],["1998-11-16",13.5352,13.9292,13.5155,13.9095,697000.0],["1998-11-17",13.9489,14.1854,13.7716,13.8307,914200.0],["1998-11-18",13.7716,13.7716,12.688,12.9244,1894200.0],["1998-11-19",13.7125,13.7322,13.4564,13.6731,964000.0],["1998-11-20",13.9883,13.9883,13.614,13.7322,868000.0],["1998-11-23",13.8701,14.3627,13.7913,14.1657,1125600.0],["1998-11-24",14.0671,14.2642,14.0277,14.1657,908000.0],["1998-11-25",14.1854,14.2642,13.9292,13.9686,677600.0],["1998-11-27",14.0474,14.0671,13.7519,13.7913,143200.0],["1998-11-30",13.8307,14.54,13.5549,14.4218,1270600.0],["1998-12-01",14.6582,14.9143,14.6188,14.6779,1200200.0],["1998-12-02",14.5991,14.5991,14.0277,14.0869,639800.0],["1998-12-03",14.0869,14.2051,13.6337,13.7125,528800.0],["1998-12-04",13.6337,14.008,13.5943,13.7913,557800.0],["1998-12-07",13.811,13.9489,13.4958,13.9292,974200.0],["1998-12-08",13.9489,14.1066,13.6731,13.6928,708200.0],["1998-12-09",13.6731,14.0277,13.2397,13.3382,686600.0],["1998-12-10",13.3776,13.5549,13.2594,13.417,784800.0],["1998-12-11",13.2397,13.3776,12.7274,12.885,921000.0],["1998-12-14",12.8062,12.8259,12.5304,12.6092,1133000.0],["1998-12-15",12.5304,13.2397,12.4516,13.2397,899200.0],["1998-12-16",13.1609,13.1609,12.7274,13.0427,399800.0],["1998-12-17",12.9638,13.1215,12.4516,12.7471,755800.0],["1998-12-18",12.8653,13.614,12.7865,13.4761,999200.0],["1998-12-21",13.4367,13.9883,13.4367,13.8504,664400.0],["1998-12-22",13.8504,13.8701,13.1215,13.3776,816600.0],["1998-12-23",13.5549,14.343,13.5549,14.2248,961000.0],["1998-12-24",14.146,14.2248,13.9883,14.0474,244200.0],["1998-12-28",14.5006,14.5006,14.0868,14.3036,633000.0],["1998-12-29",14.146,14.6188,14.1066,14.5991,606800.0],["1998-12-30",14.5597,14.6582,14.3627,14.6582,603400.0],["1998-12-31",14.737,14.934,14.343,14.934,594200.0],["1999-01-04",15.2887,15.5251,15.0719,15.4266,1142400.0],["1999-01-05",15.3478,15.3675,15.131,15.3675,997200.0],["1999-01-06",15.4463,15.5054,15.269,15.3675,1100400.0],["1999-01-07",15.131,15.1705,14.8552,14.9734,1306200.0],["1999-01-08",14.9143,14.9537,14.343,14.4218,1014800.0],["1999-01-11",14.1854,14.1854,13.6731,13.7125,1779000.0],["1999-01-12",13.7913,13.7913,13.1018,13.5549,1708600.0],["1999-01-13",12.294,12.7471,11.6635,12.2743,3987800.0],["1999-01-14",12.2349,12.2546,11.6241,11.6241,2529000.0],["1999-01-15",12.0576,12.4122,11.8999,11.9787,3266200.0],["1999-01-19",12.294,12.3334,11.8211,11.8605,1735000.0],["1999-01-20",11.8999,11.8999,11.2695,11.3089,1743200.0],["1999-01-21",11.3089,11.9787,11.2695,11.7029,1418400.0],["1999-01-22",11.8605,11.9196,11.5847,11.6044,1092200.0],["1999-01-25",11.6044,11.7226,11.0528,11.2301,1725800.0],["1999-01-26",11.2892,11.4271,10.7375,11.1119,2227800.0],["1999-01-27",10.9543,11.0331,10.4814,10.6587,2167200.0],["1999-01-28",10.7178,10.9937,10.3435,10.4026,1818600.0],["1999-01-29",10.5602,10.6981,10.4026,10.6193,3012200.0],["1999-02-01",10.6981,10.974,10.5208,10.5799,1629200.0],["1999-02-02",10.7966,11.3483,10.6784,11.1316,2625600.0],["1999-02-03",11.6635,11.7029,11.3089,11.3286,1546200.0],["1999-02-04",11.2892,11.5256,11.0331,11.0922,992800.0],["1999-02-05",11.0922,11.7817,10.8754,11.7029,1066400.0],["1999-02-08",11.7817,11.9196,11.5847,11.7423,2006600.0],["1999-02-09",11.7423,11.9393,11.6044,11.6635,2344600.0],["1999-02-10",11.565,11.565,11.0134,11.1513,2936200.0],["1999-02-11",11.2301,11.4862,11.2301,11.4074,1684400.0],["1999-02-12",11.3877,11.9393,11.368,11.9393,1278000.0],["1999-02-16",11.9393,12.2546,11.9393,12.1561,1274800.0],["1999-02-17",11.9787,12.3334,11.9787,11.9985,1088400.0],["1999-02-18",12.0576,12.294,11.9984,12.0773,1522600.0],["1999-02-19",12.1364,12.4516,12.0576,12.4122,997400.0],["1999-02-22",12.4122,12.885,12.4122,12.688,1348600.0],["1999-02-23",12.6486,12.8456,12.1758,12.4516,1267600.0],["1999-02-24",12.3925,12.6486,12.1561,12.3531,1409200.0],["1999-02-25",12.294,12.3137,11.7423,11.8999,1272000.0],["1999-02-26",11.9788,11.9788,11.4665,11.7226,1208800.0],["1999-03-01",11.3483,11.3877,11.0528,11.3877,1145600.0],["1999-03-02",11.4074,11.6241,11.171,11.3286,1828000.0],["1999-03-03",11.2301,11.6635,11.2301,11.6044,1119200.0],["1999-03-04",11.6635,11.9787,11.6635,11.8999,771400.0],["1999-03-05",11.9393,12.1758,11.9393,12.1167,564000.0],["1999-03-08",12.1758,12.1758,11.9393,11.959,697600.0],["1999-03-09",11.959,11.959,11.2695,11.5256,1109200.0],["1999-03-10",11.5847,11.6044,11.2695,11.3483,1404000.0],["1999-03-11",11.3286,11.5453,11.3286,11.4074,1119800.0],["1999-03-12",11.5453,11.8211,11.5059,11.8211,1011200.0],["1999-03-15",11.8211,12.5304,11.7029,12.3925,1502000.0],["1999-03-16",12.3925,12.5304,12.3137,12.3334,873200.0],["1999-03-17",12.3531,12.6289,12.3137,12.3925,728400.0],["1999-03-18",12.5501,12.7668,12.4319,12.7077,914800.0],["1999-03-19",12.6092,13.0821,12.3334,12.4122,1815000.0],["1999-03-22",12.3925,12.4319,12.2152,12.2152,1048800.0],["1999-03-23",12.2152,12.3531,12.1561,12.2743,843000.0],["1999-03-24",12.4516,12.491,12.2152,12.294,1635400.0],["1999-03-25",12.3531,12.8456,12.3531,12.8259,1100000.0],["1999-03-26",12.8062,12.8062,12.4516,12.4516,449800.0],["1999-03-29",12.6486,12.7668,11.7029,11.7226,1759600.0],["1999-03-30",11.9393,11.959,11.7423,11.7817,1370200.0],["1999-03-31",11.7817,11.8211,11.0331,11.7423,1871000.0],["1999-04-01",11.7817,11.8999,11.5847,11.8408,986600.0],["1999-04-05",11.8408,12.3531,11.762,12.2349,1314800.0],["1999-04-06",12.2546,12.3728,12.0182,12.3137,1337800.0],["1999-04-07",12.3137,12.3334,11.9984,12.294,758800.0],["1999-04-08",12.3334,13.0623,12.2546,12.9835,1443200.0],["1999-04-09",12.9638,13.7716,12.9638,13.7519,1867000.0],["1999-04-12",13.8701,14.6976,13.7519,14.6779,2494600.0],["1999-04-13",14.737,14.737,14.1854,14.3824,2303600.0],["1999-04-14",14.3824,15.0916,14.3824,15.0916,1109600.0],["1999-04-15",14.9734,15.5448,14.9734,15.0522,1843000.0],["1999-04-16",15.4463,16.0767,15.3872,15.8797,2577800.0],["1999-04-19",16.0767,16.2344,15.9585,16.0964,1979400.0],["1999-04-20",16.0964,16.1555,15.2887,15.9979,2228200.0],["1999-04-21",15.9191,15.9388,15.3675,15.3675,1666600.0],["1999-04-22",15.3084,15.4857,14.8552,15.0128,1004800.0],["1999-04-23",15.0522,15.3084,15.0522,15.1311,897600.0],["1999-04-26",15.2493,15.7615,15.1902,15.7221,989400.0],["1999-04-27",15.8797,16.5102,15.7812,16.0767,2056200.0],["1999-04-28",15.9191,15.9191,15.6039,15.7615,3971400.0],["1999-04-29",15.8403,16.0373,15.8403,15.9979,1092400.0],["1999-04-30",16.0176,16.0373,15.663,15.7615,1136600.0],["1999-05-03",15.7812,16.0373,15.7024,16.0176,1381000.0],["1999-05-04",16.057,16.057,15.8403,15.8797,1165000.0],["1999-05-05",15.9585,16.1161,15.8403,16.0176,811600.0],["1999-05-06",15.9782,16.1556,15.9191,16.057,1230200.0],["1999-05-07",16.057,16.057,15.7812,15.8206,716200.0],["1999-05-10",15.8994,16.2146,15.8994,16.1358,1826600.0],["1999-05-11",16.2541,16.3132,15.9191,16.2935,3124600.0],["1999-05-12",16.2344,16.4117,16.0767,16.3526,988000.0],["1999-05-13",16.392,16.5102,16.2738,16.3132,783200.0],["1999-05-14",16.0767,16.2147,15.6827,15.7615,1263800.0],["1999-05-17",15.7615,15.9585,15.663,15.8403,691800.0],["1999-05-18",15.8403,16.0176,15.8009,15.9979,1281000.0],["1999-05-19",16.0767,16.5496,16.0767,16.5496,1734400.0],["1999-05-20",16.5496,16.983,16.5496,16.7072,3056200.0],["1999-05-21",16.6284,16.7466,16.4314,16.6875,1114400.0],["1999-05-24",16.7072,16.983,16.7072,16.7072,1556400.0],["1999-05-25",16.7269,16.7269,16.2541,16.2541,1327600.0],["1999-05-26",16.2738,16.5496,16.1359,16.4511,909800.0],["1999-05-27",16.3723,16.392,15.4463,15.7615,2286200.0],["1999-05-28",15.7615,15.8994,15.5645,15.663,1418200.0],["1999-06-01",15.7418,15.8009,15.6236,15.7615,1048200.0],["1999-06-02",15.6827,15.6827,15.4463,15.6236,1023000.0],["1999-06-03",15.6236,15.6433,15.4069,15.4266,752200.0],["1999-06-04",15.4266,15.7418,15.2493,15.6827,806200.0],["1999-06-07",15.7024,15.7024,15.466,15.6236,791800.0],["1999-06-08",15.6236,15.7615,15.6236,15.7615,845000.0],["1999-06-09",15.7418,16.1752,15.7418,16.1752,1142200.0],["1999-06-10",16.0964,16.2541,15.8009,15.9191,797000.0],["1999-06-11",15.8797,16.057,15.8797,15.9782,927600.0],["1999-06-14",15.9782,16.0964,15.9388,16.057,910800.0],["1999-06-15",16.057,16.1358,15.9585,16.057,586800.0],["1999-06-16",16.1556,16.7072,16.0964,16.4905,1210400.0],["1999-06-17",16.4511,16.9436,16.4314,16.9436,991800.0],["1999-06-18",17.0027,17.6135,16.983,17.4165,2847600.0],["1999-06-21",17.515,17.6529,17.3574,17.6332,1639200.0],["1999-06-22",17.6332,17.7908,17.5938,17.6529,1403800.0],["1999-06-23",17.7711,18.638,17.7514,18.5592,2984400.0],["1999-06-24",18.5001,18.835,18.3227,18.4607,1623800.0],["1999-06-25",18.441,18.638,18.0666,18.106,2289000.0],["1999-06-28",18.1848,18.5395,18.1651,18.2833,1333200.0],["1999-06-29",18.3031,18.5198,17.8893,18.5198,1515400.0],["1999-06-30",18.3622,18.3819,18.2045,18.3228,772800.0],["1999-07-01",18.4016,18.4016,17.9287,17.9681,1099800.0],["1999-07-02",17.9681,18.1257,17.8302,17.909,913800.0],["1999-07-06",17.909,18.3622,17.8893,18.303,1376000.0],["1999-07-07",18.2637,18.5986,18.2045,18.5986,856200.0],["1999-07-08",18.4607,18.6774,18.4607,18.5592,1181200.0],["1999-07-09",18.4016,18.6577,18.4016,18.6183,609200.0],["1999-07-12",18.5198,18.6577,18.303,18.4607,883800.0],["1999-07-13",18.3819,18.4607,17.8893,17.9287,1800600.0],["1999-07-14",17.9287,18.303,17.6726,18.303,1212800.0],["1999-07-15",18.3031,18.3031,17.7711,17.7908,1190600.0],["1999-07-16",17.8696,17.9681,17.4165,17.9681,1136000.0],["1999-07-19",17.9287,18.2834,17.8499,17.9681,1076800.0],["1999-07-20",17.9681,17.9681,17.5741,17.7711,378800.0],["1999-07-21",17.712,17.8893,17.5347,17.5544,777200.0],["1999-07-22",17.4362,17.4953,17.0618,17.1209,1162800.0],["1999-07-23",17.1209,18.0272,16.9239,17.9681,1671000.0],["1999-07-26",17.8893,18.0863,17.7711,18.0075,1016400.0],["1999-07-27",18.0469,19.032,17.909,18.6971,1534000.0],["1999-07-28",18.7759,19.8989,18.5986,19.3078,2027400.0],["1999-07-29",19.229,19.3867,19.0911,19.1305,1185600.0],["1999-07-30",19.1502,19.3472,18.835,18.9138,1076800.0],["1999-08-02",18.835,18.9335,18.7759,18.835,703400.0],["1999-08-03",18.8744,18.8941,18.7168,18.7365,474800.0],["1999-08-04",18.6577,18.9532,18.3819,18.3819,886400.0],["1999-08-05",18.441,18.441,17.4165,17.5741,1628600.0],["1999-08-06",17.3377,17.6529,17.18,17.5741,2031400.0],["1999-08-09",17.4953,17.8105,17.1209,17.3377,670000.0],["1999-08-10",17.2786,17.2983,16.9633,17.1406,1001600.0],["1999-08-11",17.18,17.3377,17.18,17.2786,1519000.0],["1999-08-12",17.1406,17.4756,17.1406,17.3377,764800.0],["1999-08-13",17.4362,17.4756,17.2983,17.318,599800.0],["1999-08-16",17.1012,17.2983,16.7269,17.0027,992800.0],["1999-08-17",17.18,17.3968,17.0815,17.3377,932800.0],["1999-08-18",17.3377,18.1257,17.3377,18.0666,2483800.0],["1999-08-19",18.9138,20.1747,18.7562,19.8595,2801600.0],["1999-08-20",20.0171,20.4112,19.4064,19.7413,3299200.0],["1999-08-23",19.7019,20.3126,19.7019,20.2338,1598600.0],["1999-08-24",20.0959,20.2535,19.958,20.0368,1753200.0],["1999-08-25",20.1156,20.1156,19.6034,19.8398,1548400.0],["1999-08-26",19.8989,19.9383,19.4064,19.4064,801200.0],["1999-08-27",19.4458,19.6822,19.3867,19.3867,533400.0],["1999-08-30",19.4655,19.6034,19.1305,19.1305,612200.0],["1999-08-31",19.229,19.2487,18.7956,19.1207,2109200.0],["1999-09-01",19.1502,19.3078,19.1108,19.3078,1396800.0],["1999-09-02",19.3867,19.4261,18.6971,18.6971,1686600.0],["1999-09-03",18.8547,19.4261,18.8547,19.4261,1209600.0],["1999-09-07",19.5443,20.352,19.5443,20.3323,1774400.0],["1999-09-08",20.2929,20.6279,19.9974,20.352,2162400.0],["1999-09-09",20.2929,20.4703,20.1353,20.4309,748400.0],["1999-09-10",20.6476,21.0219,20.5688,20.9234,1701600.0],["1999-09-13",20.8643,20.9037,20.5688,20.6279,445600.0],["1999-09-14",20.6279,20.687,20.4506,20.6082,691000.0],["1999-09-15",20.8052,20.8446,20.3323,20.3323,1177000.0],["1999-09-16",20.3717,20.5392,20.3126,20.3915,849000.0],["1999-09-17",20.4309,20.5491,20.4309,20.49,717600.0],["1999-09-20",20.4506,20.4506,20.0171,20.1156,996600.0],["1999-09-21",19.8989,20.49,19.8989,20.3323,1505600.0],["1999-09-22",20.3323,20.687,20.3323,20.6082,1536000.0],["1999-09-23",20.5885,20.6279,20.4506,20.5491,1077600.0],["1999-09-24",20.5097,20.5294,19.8398,20.0565,1368400.0],["1999-09-27",20.0959,20.0959,19.7807,19.8989,863600.0],["1999-09-28",18.9138,19.2684,18.835,19.0517,2630000.0],["1999-09-29",19.032,19.0517,18.8547,18.8547,964200.0],["1999-09-30",18.8941,18.8941,18.5986,18.5986,1821600.0],["1999-10-01",18.5592,18.5592,18.1848,18.303,1640400.0],["1999-10-04",18.3819,18.5001,18.303,18.4607,2540600.0],["1999-10-05",18.4607,18.4607,18.0863,18.2242,2203800.0],["1999-10-06",18.2637,18.3228,18.0863,18.2242,1647600.0],["1999-10-07",18.2242,18.2833,17.712,18.0272,2474600.0],["1999-10-08",18.0075,18.0075,17.7317,17.7317,14712200.0],["1999-10-11",17.7317,17.7711,17.6923,17.712,2004000.0],["1999-10-12",17.7908,17.8893,17.2392,17.2392,4666400.0],["1999-10-13",16.9436,17.0224,16.392,16.8648,4298000.0],["1999-10-14",16.8254,16.8648,16.6678,16.7072,1821600.0],["1999-10-15",16.6284,16.6875,16.0964,16.1555,1743400.0],["1999-10-18",16.2738,16.4905,15.8994,16.195,2278600.0],["1999-10-19",16.2738,16.6875,16.2147,16.6284,2259000.0],["1999-10-20",16.8254,17.2194,16.7072,17.2194,1941000.0],["1999-10-21",17.0224,17.3377,16.7269,17.3377,1537400.0],["1999-10-22",17.4165,17.6332,17.4165,17.4559,2387600.0],["1999-10-25",17.4559,17.5347,17.2195,17.3771,1391200.0],["1999-10-26",17.3771,17.712,17.1406,17.1406,2026000.0],["1999-10-27",17.2195,17.712,17.1997,17.4165,1916400.0],["1999-10-28",17.7317,17.7711,17.2589,17.4953,1440800.0],["1999-10-29",17.7317,17.9287,17.6135,17.7908,1320200.0],["1999-11-01",17.8696,17.9484,17.6726,17.7711,1136600.0],["1999-11-02",17.8499,18.0863,17.7514,18.0863,1799800.0],["1999-11-03",18.1651,18.2439,17.6135,17.6332,1714000.0],["1999-11-04",17.712,17.8499,17.5347,17.5741,727800.0],["1999-11-05",17.8893,18.2439,17.8105,17.9484,1189600.0],["1999-11-08",17.8893,17.9681,17.8105,17.8696,520400.0],["1999-11-09",17.909,17.9287,17.6529,17.8302,935400.0],["1999-11-10",17.8302,18.2045,17.8302,18.106,1627600.0],["1999-11-11",18.0863,18.5198,18.0863,18.2242,1987000.0],["1999-11-12",18.2439,18.441,18.0666,18.4213,1286000.0],["1999-11-15",18.5395,18.8941,18.441,18.835,1422000.0],["1999-11-16",18.6774,19.3078,18.6774,19.2684,2184400.0],["1999-11-17",19.229,19.3078,18.9729,19.0123,1533800.0],["1999-11-18",19.0123,19.4064,18.9926,19.3078,1602000.0],["1999-11-19",19.2684,19.3473,19.1896,19.2093,1216600.0],["1999-11-22",19.5443,19.6428,18.9138,19.0123,1340200.0],["1999-11-23",18.9926,18.9926,18.4213,18.4607,1079600.0],["1999-11-24",18.4607,18.4607,17.515,17.8696,1648800.0],["1999-11-26",17.8893,18.0469,17.8499,17.9484,1251200.0],["1999-11-29",17.9484,18.0469,17.1209,17.8499,1536800.0],["1999-11-30",17.8499,18.5986,17.8499,18.2637,1686400.0],["1999-12-01",18.2045,18.2833,18.1454,18.2833,1036400.0],["1999-12-02",18.2439,18.4213,18.1651,18.4213,854800.0],["1999-12-03",18.4213,19.0714,18.4213,18.6971,1388600.0],["1999-12-06",18.9926,19.0714,18.4804,18.5001,723800.0],["1999-12-07",18.5198,19.1699,18.441,19.1305,1667800.0],["1999-12-08",19.1502,19.6231,18.9729,19.3867,2526200.0],["1999-12-09",19.8595,20.4506,19.8595,20.0762,1440000.0],["1999-12-10",20.0171,20.0171,19.4458,19.4852,1028800.0],["1999-12-13",19.5049,19.5443,19.2487,19.4064,1547800.0],["1999-12-14",19.3276,19.4261,19.1699,19.3867,1743800.0],["1999-12-15",19.3473,19.8201,19.2684,19.7807,1202800.0],["1999-12-16",20.0959,20.0959,19.2093,19.229,1614800.0],["1999-12-17",19.3079,20.49,19.229,20.49,2162800.0],["1999-12-20",20.4506,21.4357,20.4112,21.278,2288400.0],["1999-12-21",21.1204,22.1843,21.081,22.1843,3016800.0],["1999-12-22",22.3419,22.3419,21.3174,21.5342,2367800.0],["1999-12-23",20.9234,21.6327,20.9234,21.416,1362200.0],["1999-12-27",21.7509,22.6572,21.7509,22.4011,1326600.0],["1999-12-28",22.3813,22.4011,21.9873,22.4011,613000.0],["1999-12-29",22.4405,22.6572,22.0267,22.4996,595600.0],["1999-12-30",22.3813,23.1694,22.3813,22.6966,1288000.0],["1999-12-31",22.6966,24.0757,22.5587,23.5635,1037600.0],["2000-01-03",23.5635,23.5635,22.4601,22.8542,1334400.0],["2000-01-04",22.6572,22.6769,21.8297,21.9479,1484800.0],["2000-01-05",21.9676,22.3025,21.5933,22.1843,1569800.0],["2000-01-06",22.2631,22.5784,22.0661,22.3616,1708400.0],["2000-01-07",22.2828,22.7951,22.1252,22.7951,1449400.0],["2000-01-10",22.8542,23.9378,22.8542,23.8196,3457800.0],["2000-01-11",23.9378,24.1545,23.5043,23.9378,2610000.0],["2000-01-12",23.9575,24.8835,23.9575,24.4303,2820000.0],["2000-01-13",24.3909,25.4351,24.1939,24.8441,3322600.0],["2000-01-14",25.5337,26.2823,25.4154,26.2429,2132600.0],["2000-01-18",25.7701,25.7701,24.5091,24.5683,1874400.0],["2000-01-19",24.588,25.0214,24.4697,24.7062,2348000.0],["2000-01-20",24.9032,24.9032,24.4303,24.4894,1469800.0],["2000-01-21",24.7456,25.2184,24.6274,25.2184,1648800.0],["2000-01-24",25.2184,25.6716,25.0411,25.2184,3477600.0],["2000-01-25",25.2184,25.3957,23.9181,23.9575,2054600.0],["2000-01-26",23.8787,23.8787,22.8345,22.8345,2922200.0],["2000-01-27",23.1694,24.45,23.1497,23.9181,2284800.0],["2000-01-28",23.9969,24.1742,23.6029,24.0757,1270400.0],["2000-01-31",24.5879,25.5139,24.2924,25.2578,1837400.0],["2000-02-01",25.2578,25.6913,24.7062,25.4548,2032200.0],["2000-02-02",25.4351,25.6519,24.4303,25.0017,1879600.0],["2000-02-03",25.1593,26.105,24.8441,25.3366,2607400.0],["2000-02-04",25.3366,25.376,22.8936,23.7211,4407600.0],["2000-02-07",24.2727,25.376,24.1151,25.2184,2595600.0],["2000-02-08",25.6124,27.0704,25.4548,26.6172,3109200.0],["2000-02-09",26.6172,27.2674,26.2232,27.0704,2093200.0],["2000-02-10",26.7946,27.031,25.9671,26.1247,1584600.0],["2000-02-11",25.6913,26.0262,25.4548,25.8489,1046600.0],["2000-02-14",25.8489,27.0113,25.6519,26.9522,1931800.0],["2000-02-15",26.9522,27.6417,26.6764,27.228,1828000.0],["2000-02-16",27.1492,28.1737,27.031,27.7994,1986000.0],["2000-02-17",27.8191,28.1934,27.5038,27.7205,1082400.0],["2000-02-18",27.7403,28.0555,27.5432,27.7403,1339200.0],["2000-02-22",27.6615,27.7403,26.6961,27.0901,1125000.0],["2000-02-23",26.9522,26.9522,25.8489,26.5384,1886200.0],["2000-02-24",26.7946,26.9325,26.2626,26.7552,1634200.0],["2000-02-25",26.7552,26.7946,26.0853,26.6369,972400.0],["2000-02-28",26.7158,27.0507,26.637,27.0507,1162800.0],["2000-02-29",27.0507,27.2477,26.2626,26.4202,1580000.0],["2000-03-01",26.4202,26.5975,25.4942,25.8292,1697600.0],["2000-03-02",26.0065,27.5629,25.9671,27.4644,1947200.0],["2000-03-03",27.6615,27.8979,27.1098,27.4053,2172400.0],["2000-03-06",26.7946,26.7946,23.327,25.6519,6996800.0],["2000-03-07",25.8883,26.2429,25.0214,25.1002,2509400.0],["2000-03-08",25.1002,25.1396,24.3909,24.6668,2753800.0],["2000-03-09",25.1396,25.1396,23.5635,23.8196,2170800.0],["2000-03-10",22.6966,24.588,21.9085,23.0118,3729800.0],["2000-03-13",22.6178,23.327,22.1646,23.0118,2579200.0],["2000-03-14",23.2482,23.327,22.1055,22.6572,1799400.0],["2000-03-15",22.5784,23.5635,22.4011,23.4453,2036800.0],["2000-03-16",24.1939,25.8489,23.9181,25.2578,2875400.0],["2000-03-17",25.2184,25.2381,23.5634,24.5485,3874200.0],["2000-03-20",24.5486,25.1199,23.662,24.2333,1934400.0],["2000-03-21",24.1151,24.1151,23.4846,23.5241,1659600.0],["2000-03-22",23.5635,23.6029,22.2631,22.7557,3595000.0],["2000-03-23",23.0709,23.7211,23.0315,23.2679,2630800.0],["2000-03-24",23.2088,23.8787,22.8542,23.8787,2296200.0],["2000-03-27",23.9575,24.2333,23.3467,23.4255,1151000.0],["2000-03-28",22.6966,23.4649,22.4602,22.9527,2158400.0],["2000-03-29",22.6966,24.1742,22.6966,23.7605,1710600.0],["2000-03-30",23.7605,26.6369,23.4058,25.1002,3232400.0],["2000-03-31",25.1002,25.4745,24.4106,24.8244,2332400.0],["2000-04-03",24.8441,25.1002,23.7408,24.5485,1643000.0],["2000-04-04",24.5486,25.3366,22.4207,23.4255,2779400.0],["2000-04-05",23.7999,24.5091,23.5438,23.8196,1507800.0],["2000-04-06",23.8393,24.2727,23.6423,23.8393,1077600.0],["2000-04-07",24.0363,24.4697,23.662,24.2727,972200.0],["2000-04-10",24.2727,25.5139,24.2727,25.0411,1569400.0],["2000-04-11",25.0017,25.0017,24.0757,24.5879,1167200.0],["2000-04-12",24.588,24.588,23.9772,24.1348,1491400.0],["2000-04-13",24.1939,24.3515,23.8196,24.0954,1161400.0],["2000-04-14",23.8787,24.3712,22.8542,23.2876,2072400.0],["2000-04-17",23.4846,23.6423,22.4404,23.4255,1932200.0],["2000-04-18",23.4452,24.7456,23.2088,24.2727,2028000.0],["2000-04-19",24.6668,25.0411,24.5091,25.0411,1173800.0],["2000-04-20",25.5337,27.425,25.2381,27.1492,3653200.0],["2000-04-24",27.1098,27.4644,26.1838,26.4202,2203000.0],["2000-04-25",26.4202,26.5975,25.908,26.2232,1448400.0],["2000-04-26",26.2232,27.1689,26.1838,26.9522,2116200.0],["2000-04-27",26.7158,26.7158,25.9671,26.6172,911800.0],["2000-04-28",26.6172,28.8042,26.4202,28.351,3207800.0],["2000-05-01",28.6465,29.1588,27.1886,27.7009,2375400.0],["2000-05-02",27.7009,28.0358,26.6764,26.7946,1535200.0],["2000-05-03",26.7946,27.1098,26.3611,26.9719,1924800.0],["2000-05-04",27.031,27.6023,26.3217,26.834,1943200.0],["2000-05-05",26.8143,27.228,26.7158,27.1098,979000.0],["2000-05-08",26.637,26.637,25.3169,25.5928,4553600.0],["2000-05-09",25.573,25.573,24.7653,24.8835,2772000.0],["2000-05-10",24.7062,24.7062,23.1497,23.2088,5414600.0],["2000-05-11",23.4058,24.3121,22.6966,23.4453,8446200.0],["2000-05-12",23.7605,24.8244,23.7605,24.6668,14459200.0],["2000-05-15",24.4697,25.9868,24.3909,25.8883,5610400.0],["2000-05-16",25.7307,25.7504,25.2184,25.4351,2825400.0],["2000-05-17",25.1396,26.0262,24.8441,25.8686,3170000.0],["2000-05-18",26.0262,26.1247,25.711,26.0065,1965400.0],["2000-05-19",25.8883,26.1838,25.7307,26.105,1976600.0],["2000-05-22",26.105,26.3217,25.6322,26.3217,2672800.0],["2000-05-23",26.4005,26.8931,26.1247,26.4202,2600200.0],["2000-05-24",26.3808,26.4596,25.2972,25.8292,3060400.0],["2000-05-25",26.3217,26.834,25.8686,26.3611,2499600.0],["2000-05-26",26.637,27.3659,26.5976,27.0901,1861200.0],["2000-05-30",27.0704,27.4053,26.5384,27.228,1661400.0],["2000-05-31",27.1886,27.622,27.0507,27.5038,2383400.0],["2000-06-01",27.5038,28.2919,27.2674,28.1737,3092600.0],["2000-06-02",28.2131,29.2376,28.1737,29.0012,2110200.0],["2000-06-05",28.8436,29.0012,27.425,27.6615,1445300.0],["2000-06-06",27.6615,28.6465,27.5826,28.3707,2200000.0],["2000-06-07",30.1045,30.1045,28.5283,29.1588,2550200.0],["2000-06-08",29.1588,30.1439,29.08,29.7498,2118800.0],["2000-06-09",29.9075,31.0502,29.6316,30.2621,1360000.0],["2000-06-12",30.2621,30.4591,29.474,30.1439,2183600.0],["2000-06-13",30.1833,31.2866,30.1045,30.8137,2833800.0],["2000-06-14",29.6316,29.8287,27.4644,27.5432,4344900.0],["2000-06-15",28.0555,28.9224,27.8979,28.5283,2302100.0],["2000-06-16",28.6859,29.277,27.9373,29.1588,1853400.0],["2000-06-19",29.1588,29.1588,28.2131,28.6071,1219800.0],["2000-06-20",28.9224,29.5528,28.2525,28.2919,1507600.0],["2000-06-21",28.3313,28.3313,27.5038,27.8979,1575800.0],["2000-06-22",27.8979,28.0555,26.4793,26.6369,2713300.0],["2000-06-23",26.6764,27.1886,25.5336,25.7701,1900100.0],["2000-06-26",26.1641,29.1588,25.9671,29.0406,2337500.0],["2000-06-27",28.2919,29.1194,28.2525,28.7648,2312000.0],["2000-06-28",28.3707,29.3558,28.1737,29.3066,1022500.0],["2000-06-29",29.08,29.1194,27.7403,28.0555,1323300.0],["2000-06-30",28.0555,28.9618,27.9767,28.7648,1680100.0],["2000-07-03",28.5283,29.6316,28.4495,29.6316,337500.0],["2000-07-05",29.474,29.8681,29.0012,29.5922,1399800.0],["2000-07-06",29.1194,29.9469,29.0406,29.1194,1343200.0],["2000-07-07",29.3164,30.3803,29.277,30.2621,1742200.0],["2000-07-10",30.3015,31.4048,30.3015,31.0502,2016200.0],["2000-07-11",30.8926,31.4048,30.7349,31.326,1398700.0],["2000-07-12",31.4836,32.3111,31.4048,31.8382,2531900.0],["2000-07-13",31.6806,33.8084,31.4442,33.572,2704900.0],["2000-07-14",32.8628,33.2174,31.0502,31.7594,2118400.0],["2000-07-17",31.8382,34.0449,31.2866,34.0449,2377500.0],["2000-07-18",33.8872,33.8872,32.3111,33.0598,1511800.0],["2000-07-19",33.0598,33.178,31.9565,31.9565,1199600.0],["2000-07-20",32.1141,33.4144,32.1141,33.3356,1745200.0],["2000-07-21",33.4144,33.4144,32.9022,32.9416,1111100.0],["2000-07-24",32.9416,33.0204,32.5869,33.0204,1158400.0],["2000-07-25",33.2962,33.769,33.2174,33.6902,1540900.0],["2000-07-26",33.8084,33.8084,32.5475,32.6263,995300.0],["2000-07-27",33.2568,33.6902,32.7839,33.2174,2772200.0],["2000-07-28",33.375,34.0055,31.8383,32.1141,1455200.0],["2000-07-31",32.3111,34.3207,32.3111,33.6902,2040300.0],["2000-08-01",33.6902,35.424,33.6508,35.1482,1982400.0],["2000-08-02",34.9512,35.1876,34.0055,34.3207,2162600.0],["2000-08-03",34.2025,34.2025,33.0204,33.2174,2000000.0],["2000-08-04",33.2174,33.6508,32.3111,33.2962,1799800.0],["2000-08-07",33.7296,34.5571,33.6508,34.4882,1772100.0],["2000-08-08",35.621,36.5273,35.1482,36.4091,2029500.0],["2000-08-09",36.4091,37.0789,35.0299,35.0595,1709500.0],["2000-08-10",34.7541,34.7935,33.5326,33.9365,1803600.0],["2000-08-11",33.9661,34.6753,33.8084,34.4882,1119200.0],["2000-08-14",35.0694,37.6306,34.8723,37.0396,2753100.0],["2000-08-15",36.0939,36.2515,35.621,35.8574,1718700.0],["2000-08-16",35.9363,35.9363,35.1482,35.355,1402300.0],["2000-08-17",36.015,37.0001,35.9362,36.9607,1903300.0],["2000-08-18",36.8819,37.67,36.7637,37.0396,1896100.0],["2000-08-21",36.6455,36.6849,35.9363,36.1727,1588200.0],["2000-08-22",36.4879,36.8819,35.9756,36.2909,1685400.0],["2000-08-23",36.6849,37.473,36.4091,37.276,2105600.0],["2000-08-24",37.1972,37.2366,36.2515,37.0396,1420200.0],["2000-08-25",36.8819,36.9607,35.9362,36.0544,1999200.0],["2000-08-28",36.0938,37.3942,36.0544,37.1577,1237200.0],["2000-08-29",36.6455,37.0395,36.5667,36.8819,1325700.0],["2000-08-30",38.1428,39.719,37.7488,38.8521,3408900.0],["2000-08-31",38.4581,40.3101,38.4581,40.1229,2561700.0],["2000-09-01",40.1918,42.2507,40.1229,42.2408,1662300.0],["2000-09-05",42.0832,42.0832,39.325,41.1375,2423500.0],["2000-09-06",39.719,39.8766,37.9852,38.9309,3269300.0],["2000-09-07",38.9309,39.4826,38.3399,38.6945,1532700.0],["2000-09-08",38.7733,38.8915,37.5912,38.4778,2264100.0],["2000-09-11",38.4581,41.2952,38.4581,40.714,2345500.0],["2000-09-12",40.8223,41.5316,40.1918,41.4134,1947400.0],["2000-09-13",42.0438,42.5561,40.7041,41.1375,2346700.0],["2000-09-14",41.6104,41.8074,40.9011,41.571,1837500.0],["2000-09-15",41.768,44.2898,41.6892,42.5561,3383200.0],["2000-09-18",42.7137,42.7925,40.4677,40.6548,1551400.0],["2000-09-19",40.5859,41.0587,39.4432,40.113,2759700.0],["2000-09-20",39.7978,39.9554,38.7733,39.4038,1928400.0],["2000-09-21",39.4038,40.1918,38.8127,39.0885,1197900.0],["2000-09-22",39.325,41.1375,39.325,41.0587,1868300.0],["2000-09-25",40.9799,41.5316,40.7041,41.4134,1462300.0],["2000-09-26",41.2557,42.2408,41.0981,42.1226,2323900.0],["2000-09-27",42.162,44.1322,41.9256,43.5904,2665800.0],["2000-09-28",43.1865,43.2259,42.0832,43.1077,2567500.0],["2000-09-29",42.9501,43.7382,42.4379,43.1964,1276400.0],["2000-10-02",43.3047,45.2355,42.5955,44.5263,2526500.0],["2000-10-03",44.5263,45.9054,43.8958,44.2899,2909900.0],["2000-10-04",44.2898,44.9991,41.6104,42.3985,2658500.0],["2000-10-05",42.8713,43.3835,41.0193,41.3346,3000600.0],["2000-10-06",41.3739,41.8862,40.4283,40.8223,2111800.0],["2000-10-09",41.1375,42.7925,41.0193,42.5561,1419300.0],["2000-10-10",42.4773,43.9746,41.9256,43.6988,2331300.0],["2000-10-11",44.6051,44.6839,40.9799,41.0587,2477400.0],["2000-10-12",41.374,41.5316,37.8276,37.9852,3287800.0],["2000-10-13",38.3005,38.3005,36.7637,37.0396,2685600.0],["2000-10-16",37.1972,38.4581,36.8819,37.2366,2320400.0],["2000-10-17",37.867,38.1034,36.7243,37.1577,1387700.0],["2000-10-18",36.2515,36.6849,32.8628,34.1237,4286100.0],["2000-10-19",33.966,35.7786,33.5326,35.1088,3729700.0],["2000-10-20",35.2664,36.5667,34.9905,36.2121,3137300.0],["2000-10-23",36.2909,36.8031,34.9117,35.0694,2364200.0],["2000-10-24",35.227,36.4091,34.3601,34.6359,2541200.0],["2000-10-25",34.6359,34.6359,31.2078,32.4687,3085300.0],["2000-10-26",32.3899,32.9415,31.4442,32.1535,3044600.0],["2000-10-27",32.7839,34.3995,32.5475,34.2025,4841300.0],["2000-10-30",34.2419,35.5028,33.7296,35.227,1949100.0],["2000-10-31",35.227,36.2121,34.5571,35.621,2418500.0],["2000-11-01",36.4091,38.3399,36.2515,38.2611,2184300.0],["2000-11-02",38.7733,39.4432,37.5518,38.3793,2117300.0],["2000-11-03",38.3793,39.2462,36.4485,38.6157,1814400.0],["2000-11-06",39.0491,40.3495,38.4581,39.6008,1366400.0],["2000-11-07",39.6008,40.6647,39.6008,40.4677,1316100.0],["2000-11-08",40.4283,40.7041,39.6402,40.0342,1196500.0],["2000-11-09",40.0736,40.2707,38.2217,39.3644,1512900.0],["2000-11-10",39.4038,40.3495,38.5369,38.8521,1245000.0],["2000-11-13",37.8276,37.9064,36.2121,36.8819,2275900.0],["2000-11-14",36.8819,37.3548,35.0694,35.5422,2573500.0],["2000-11-15",35.5028,36.2121,34.6359,35.9363,2048600.0],["2000-11-16",36.015,36.2515,35.621,36.2515,1985200.0],["2000-11-17",36.2515,37.3548,35.7786,37.1972,2206300.0],["2000-11-20",37.1972,37.1972,35.9363,36.1727,1239000.0],["2000-11-21",36.0938,36.4485,33.4144,33.8872,2293900.0],["2000-11-22",30.8926,35.621,30.8926,34.2419,2814800.0],["2000-11-24",34.8329,35.5028,34.5965,35.227,531700.0],["2000-11-27",35.3846,35.8574,35.3452,35.6604,1250300.0],["2000-11-28",35.6604,36.015,34.8723,35.1088,1582100.0],["2000-11-29",35.227,35.5816,34.7147,34.9511,1465000.0],["2000-11-30",33.0992,33.178,32.1535,32.7051,3171500.0],["2000-12-01",33.2568,33.2568,32.5475,32.5869,1897900.0],["2000-12-04",32.6263,33.6114,30.6561,30.932,3918600.0],["2000-12-05",30.932,31.326,29.8681,30.5773,4389900.0],["2000-12-06",30.8926,31.1684,29.9075,30.0257,2789400.0],["2000-12-07",30.1833,30.7744,28.3707,28.686,4827900.0],["2000-12-08",28.5283,31.0502,28.3707,30.4197,4159200.0],["2000-12-11",30.8926,32.3899,30.8926,32.0353,3304600.0],["2000-12-12",32.0353,32.3505,30.9714,31.4836,2457500.0],["2000-12-13",31.523,32.7051,31.2866,32.4293,2857900.0],["2000-12-14",32.0747,32.0747,30.3409,31.1684,3156100.0],["2000-12-15",30.8926,31.6806,29.5134,31.4836,3379000.0],["2000-12-18",32.1929,33.4538,31.7594,33.0598,3124600.0],["2000-12-19",33.0992,34.1631,33.0598,33.4144,2311100.0],["2000-12-20",32.7839,33.2568,32.3899,33.2174,2610900.0],["2000-12-21",32.7839,32.9809,31.5624,31.8382,3238700.0],["2000-12-22",31.8382,33.0992,31.2078,33.0992,2829400.0],["2000-12-26",33.4932,35.227,33.3356,35.1876,1990600.0],["2000-12-27",35.1482,35.2664,34.3995,35.2664,2007100.0],["2000-12-28",35.2664,35.5816,34.5177,35.3846,2080900.0],["2000-12-29",35.6998,35.8574,34.5571,34.9117,2252300.0],["2001-01-02",35.0693,35.0693,32.5081,32.6263,1254200.0],["2001-01-03",32.7051,33.0598,30.5379,31.4836,2873500.0],["2001-01-04",31.523,31.7988,28.9224,31.4048,6884200.0],["2001-01-05",31.4048,33.4144,31.0502,32.3899,2533700.0],["2001-01-08",32.9416,33.2962,32.4293,33.0992,1854300.0],["2001-01-09",33.7296,33.7296,33.2962,33.6114,2160800.0],["2001-01-10",33.6114,33.9266,31.9565,33.0204,2537900.0],["2001-01-11",33.6508,33.6508,31.326,32.0747,2293300.0],["2001-01-12",32.4687,33.2962,31.2472,33.178,2326100.0],["2001-01-16",33.3356,33.3356,31.72,32.1929,2768600.0],["2001-01-17",32.1929,33.5326,32.1141,32.5869,2563300.0],["2001-01-18",33.0992,33.5326,32.7839,33.2174,2386300.0],["2001-01-19",33.2174,34.1631,32.5475,33.5326,2738700.0],["2001-01-22",33.7296,34.2025,33.5326,34.0055,2269500.0],["2001-01-23",34.1631,35.818,34.1631,35.621,2199200.0],["2001-01-24",35.9363,37.276,35.621,35.9363,3362800.0],["2001-01-25",35.4634,36.2515,34.8723,35.3846,1810700.0],["2001-01-26",35.4634,37.3548,35.4634,37.0001,1966300.0],["2001-01-29",37.1593,37.8024,36.945,37.6385,1744700.0],["2001-01-30",35.9362,36.0939,35.1797,35.558,4119700.0],["2001-01-31",36.2515,36.5352,35.0599,36.3334,7427700.0],["2001-02-01",36.2578,36.3334,35.4319,35.7786,2398300.0],["2001-02-02",35.7786,36.8504,35.7219,36.5667,1674100.0],["2001-02-05",36.7243,36.8693,35.4382,35.7786,1433200.0],["2001-02-06",36.4091,36.4091,34.5177,34.8645,2769200.0],["2001-02-07",35.1482,36.2452,35.0221,36.0119,1990600.0],["2001-02-08",36.0119,37.1215,35.9489,36.3713,1359300.0],["2001-02-09",36.3713,37.8276,36.283,37.5628,1392200.0],["2001-02-12",37.5628,37.5628,34.6753,35.7786,2418400.0],["2001-02-13",35.9362,36.8126,35.5264,36.056,1339800.0],["2001-02-14",36.056,36.1443,35.6399,35.8606,1127400.0],["2001-02-15",35.8732,36.3145,34.6753,35.9867,1937000.0],["2001-02-16",36.1254,36.6802,36.0939,36.5541,1432500.0],["2001-02-20",36.5604,37.0522,36.4217,36.9387,1433400.0],["2001-02-21",36.9387,37.9222,36.7874,36.7937,2314200.0],["2001-02-22",36.4406,36.8756,35.4571,35.6714,2553000.0],["2001-02-23",35.2743,35.2806,33.7296,33.7927,3053800.0],["2001-02-26",33.9818,34.8645,33.7927,34.8014,1749900.0],["2001-02-27",34.8644,35.558,33.9314,34.6816,1224700.0],["2001-02-28",35.0851,35.0851,33.7359,34.026,1193600.0],["2001-03-01",34.1079,34.5997,33.6351,34.4547,2593600.0],["2001-03-02",34.8014,35.621,34.171,35.2049,1581800.0],["2001-03-05",35.7786,36.1065,35.4571,35.6841,1927700.0],["2001-03-06",36.3145,36.3713,35.7786,35.9425,1367300.0],["2001-03-07",35.9489,36.4091,35.6967,35.9363,1649300.0],["2001-03-08",36.0938,36.8126,35.9425,36.5793,1882800.0],["2001-03-09",37.2098,37.2098,34.6123,35.2112,4301500.0],["2001-03-12",35.2112,35.2112,32.9416,32.9416,2295400.0],["2001-03-13",33.6035,33.6035,30.8926,31.0565,3548600.0],["2001-03-14",30.5773,31.6176,30.3251,30.8043,6291600.0],["2001-03-15",31.2078,31.7122,31.0502,31.2961,2548600.0],["2001-03-16",30.7349,31.0817,29.8901,29.9532,3965200.0],["2001-03-19",29.9532,30.1991,29.3795,29.411,2289400.0],["2001-03-20",29.9469,31.1132,29.7577,30.2684,3491100.0],["2001-03-21",30.4828,30.88,29.9784,29.9784,2063000.0],["2001-03-22",29.9847,30.2306,26.038,27.2359,5104000.0],["2001-03-23",27.6772,28.1501,26.9522,27.7276,5105700.0],["2001-03-26",28.3707,29.8712,28.1816,29.2975,3942400.0],["2001-03-27",30.1045,31.2708,29.8334,31.2708,6396100.0],["2001-03-28",31.523,32.0085,30.9052,31.2078,3564300.0],["2001-03-29",31.1447,31.6113,29.9027,30.9178,3717400.0],["2001-03-30",30.8926,31.9643,30.5773,31.4978,3384000.0],["2001-04-02",31.4978,31.9328,30.8106,31.3465,2196100.0],["2001-04-03",31.3465,31.3465,29.3164,30.1675,2709600.0],["2001-04-04",30.0099,30.1612,27.5826,27.7718,4330700.0],["2001-04-05",28.5283,28.5283,26.7757,27.1098,5495400.0],["2001-04-06",27.7087,28.6859,25.5336,27.7213,6003500.0],["2001-04-09",28.0555,29.0327,27.7403,28.6103,2251100.0],["2001-04-10",29.7893,30.6404,29.2534,29.5434,2507600.0],["2001-04-11",29.474,30.8926,29.3164,30.7602,2244300.0],["2001-04-12",30.7034,31.3654,29.556,31.1447,1908000.0],["2001-04-16",31.1447,31.3276,30.7665,31.2834,1774400.0],["2001-04-17",31.1573,31.5545,30.9241,31.5545,1569200.0],["2001-04-18",32.1535,32.6768,31.4032,32.4372,1980000.0],["2001-04-19",32.4372,32.9416,31.9391,32.7839,2052800.0],["2001-04-20",32.7902,32.7902,30.9556,31.3024,2531400.0],["2001-04-23",31.523,31.523,30.2621,30.6719,2869700.0],["2001-04-24",30.798,30.861,29.6316,30.2936,3566400.0],["2001-04-25",30.5458,30.571,29.6442,30.2621,1578700.0],["2001-04-26",30.1045,30.3882,29.3542,29.6316,2845900.0],["2001-04-27",29.8208,30.2369,29.5371,29.9153,2028700.0],["2001-04-30",30.073,30.798,29.9532,30.0541,2011100.0],["2001-05-01",30.2117,30.4764,28.2761,28.5283,3789100.0],["2001-05-02",29.2534,30.798,29.1588,30.4512,4138800.0],["2001-05-03",30.7349,30.861,30.1549,30.4701,2172500.0],["2001-05-04",30.4702,30.8926,30.054,30.5773,1627500.0],["2001-05-07",30.5773,31.1447,30.0099,30.1045,1219000.0],["2001-05-08",30.073,30.073,28.8499,29.1336,2794500.0],["2001-05-09",29.1399,29.2849,28.0492,28.2509,3830800.0],["2001-05-10",28.3707,28.3959,26.7,27.425,5081500.0],["2001-05-11",27.5826,28.087,26.9522,27.9231,3347100.0],["2001-05-14",28.2131,28.7112,26.7946,27.0972,3532000.0],["2001-05-15",27.1098,27.362,26.4793,26.6685,4122300.0],["2001-05-16",27.0468,27.1098,26.1452,26.4478,5785500.0],["2001-05-17",26.763,28.4968,26.7378,28.4968,6668900.0],["2001-05-18",28.8436,28.9886,28.0555,28.8436,2735400.0],["2001-05-21",28.8436,29.4362,28.3707,29.039,2593000.0],["2001-05-22",29.411,30.054,29.2218,29.7893,2944100.0],["2001-05-23",30.3882,30.5332,29.9469,30.0351,2817100.0],["2001-05-24",30.1927,30.1927,29.0957,29.4488,1481900.0],["2001-05-25",29.5749,29.6001,28.749,28.9066,2318500.0],["2001-05-29",29.0579,29.0579,28.3707,28.6229,1518200.0],["2001-05-30",28.4653,29.0012,27.797,28.0933,1628300.0],["2001-05-31",28.087,28.7679,27.8033,28.6229,2287500.0],["2001-06-01",28.3707,28.6607,27.9105,28.3266,2090800.0],["2001-06-04",28.3077,28.4968,27.5826,28.1122,1760000.0],["2001-06-05",27.9294,27.9924,26.5487,26.8198,4058700.0],["2001-06-06",26.845,27.2863,26.6433,26.7757,4446000.0],["2001-06-07",26.782,27.0152,25.1869,25.4391,5347900.0],["2001-06-08",25.8489,26.2839,25.5336,26.0821,2130500.0],["2001-06-11",26.4793,26.8828,25.9561,26.7946,2590000.0],["2001-06-12",26.9207,27.0846,26.038,27.0594,2487600.0],["2001-06-13",27.0594,27.217,26.2587,26.4226,2119300.0],["2001-06-14",26.4226,26.4226,25.5021,25.8237,2307800.0],["2001-06-15",25.5337,27.1161,25.5337,27.0657,3607500.0],["2001-06-18",27.0657,27.425,26.3532,26.8009,2167900.0],["2001-06-19",26.9522,27.072,26.2335,26.4793,2384100.0],["2001-06-20",26.4793,27.1098,26.038,26.4793,2392600.0],["2001-06-21",26.4793,26.4793,25.2689,26.2019,3996500.0],["2001-06-22",26.2271,26.4982,25.4075,25.8867,3133700.0],["2001-06-25",26.0443,26.2776,25.9308,26.1641,1552100.0],["2001-06-26",26.3217,26.3848,25.6913,26.1956,1354700.0],["2001-06-27",26.3532,26.9207,26.1011,26.6559,1597600.0],["2001-06-28",27.0783,28.0555,26.8891,27.6772,2990200.0],["2001-06-29",28.0555,28.0555,26.8576,27.1413,3427100.0],["2001-07-02",27.7402,27.7402,27.2044,27.6015,1583900.0],["2001-07-03",27.8979,27.9168,27.0152,27.1098,1111900.0],["2001-07-05",27.1098,27.1098,26.0948,26.5235,2404400.0],["2001-07-06",26.5235,26.8702,26.2902,26.763,1759800.0],["2001-07-09",26.9207,27.2674,26.4163,27.2674,1853500.0],["2001-07-10",27.2674,28.0555,27.2044,27.362,1965500.0],["2001-07-11",27.4565,27.7087,26.3595,26.4793,2325100.0],["2001-07-12",26.3217,26.328,24.6699,24.7077,3942400.0],["2001-07-13",24.7141,25.1554,24.1214,24.2223,3068200.0],["2001-07-16",24.1782,24.8212,23.8566,23.9512,3445500.0],["2001-07-17",24.3042,24.3042,23.5792,23.844,2332000.0],["2001-07-18",23.989,23.989,22.6966,22.9677,3457900.0],["2001-07-19",23.3901,23.8314,22.9488,23.1253,2327500.0],["2001-07-20",23.2325,23.5036,22.4129,22.52,1998200.0],["2001-07-23",22.6777,22.6966,21.6689,22.0976,4218900.0],["2001-07-24",22.0661,22.4444,21.9085,22.0661,4040500.0],["2001-07-25",22.0661,22.3183,21.1835,22.0346,4657400.0],["2001-07-26",21.9085,22.3183,21.2024,21.4987,5138100.0],["2001-07-27",21.5933,23.6423,21.5933,23.5162,5395500.0],["2001-07-30",23.5162,23.7053,22.6335,23.6927,2833100.0],["2001-07-31",23.6107,24.2727,23.5351,24.1466,2589300.0],["2001-08-01",23.9575,24.651,23.9575,24.5123,2030300.0],["2001-08-02",24.651,24.7456,24.3673,24.5249,1907000.0],["2001-08-03",24.4303,24.5943,24.0332,24.569,1655200.0],["2001-08-06",24.1466,24.1719,23.5792,23.8062,1735500.0],["2001-08-07",23.8125,24.424,23.7053,23.9512,1603500.0],["2001-08-08",23.6107,23.6296,22.3813,22.6335,1938200.0],["2001-08-09",22.5074,22.6651,22.2868,22.4318,3233800.0],["2001-08-10",22.6335,22.6587,21.9463,22.4255,1669800.0],["2001-08-13",22.5705,22.7659,22.3183,22.4066,1244300.0],["2001-08-14",22.3876,22.602,21.9337,22.1102,1399300.0],["2001-08-15",22.0472,22.6966,21.5617,22.2426,1367800.0],["2001-08-16",22.1607,22.1796,21.6122,22.0031,1607300.0],["2001-08-17",21.5933,21.8139,21.2906,21.4798,1687300.0],["2001-08-20",21.5933,21.6437,21.215,21.4041,1315200.0],["2001-08-21",21.6563,21.7509,21.2843,21.7446,2291000.0],["2001-08-22",21.9968,22.085,21.3411,21.5176,1504700.0],["2001-08-23",21.5239,22.0031,21.4987,21.9652,1154700.0],["2001-08-24",21.9652,22.4444,21.6752,22.2679,1639900.0],["2001-08-27",22.3813,22.5011,22.0472,22.4633,1000300.0],["2001-08-28",22.4129,22.7848,22.394,22.5579,1645300.0],["2001-08-29",22.602,22.9109,22.2868,22.4381,1591700.0],["2001-08-30",22.4759,22.4759,20.1747,20.5845,4868500.0],["2001-08-31",20.6161,21.0889,20.6161,20.8808,3509600.0],["2001-09-04",21.0574,21.0574,20.0486,20.118,2365400.0],["2001-09-05",20.1747,20.49,18.9138,19.374,5088400.0],["2001-09-06",19.3551,19.5569,18.8508,18.9579,3057100.0],["2001-09-07",19.166,19.229,18.4094,18.649,3773700.0],["2001-09-10",17.9681,18.4725,16.7702,18.2833,7102000.0],["2001-09-17",16.7072,17.6403,16.6568,17.3377,4346300.0],["2001-09-18",17.3692,17.4322,15.4463,15.5976,5554600.0],["2001-09-19",15.6354,15.8876,13.8701,14.6015,7209400.0],["2001-09-20",14.406,15.5093,14.2799,15.3328,4931400.0],["2001-09-21",14.8158,15.4463,14.7969,15.2887,4671100.0],["2001-09-24",15.3517,15.9191,15.1374,15.8246,4435800.0],["2001-09-25",16.0263,16.0767,14.6204,15.2887,12233500.0],["2001-09-26",8.5112,9.8352,7.5655,7.7231,53040600.0],["2001-09-27",7.8051,8.4482,7.7862,8.3347,20387900.0],["2001-09-28",8.259,8.4734,7.8871,8.0825,14313100.0],["2001-10-01",7.8492,7.906,7.3196,7.5529,11232200.0],["2001-10-02",7.5403,8.0068,7.3133,7.8744,10258000.0],["2001-10-03",7.7231,8.2906,7.5655,8.259,8164600.0],["2001-10-04",8.2906,8.8264,8.1708,8.5112,8090800.0],["2001-10-05",8.5427,8.7634,8.2275,8.5932,5992300.0],["2001-10-08",8.5112,8.6058,8.2149,8.3851,3941600.0],["2001-10-09",8.3851,8.4608,8.1077,8.2906,4256100.0],["2001-10-10",8.3536,8.7319,8.2338,8.694,6100900.0],["2001-10-11",8.7571,9.6019,8.7319,9.2804,10372600.0],["2001-10-12",9.2678,9.5389,9.1417,9.4758,5593300.0],["2001-10-15",9.4758,9.52,9.2993,9.3749,5328100.0],["2001-10-16",9.52,9.6082,9.0282,9.3623,5061400.0],["2001-10-17",9.2047,9.356,8.9273,9.0534,3869400.0],["2001-10-18",9.0534,9.1291,8.6373,8.6814,2398900.0],["2001-10-19",8.7004,9.1606,8.3158,9.0282,3224100.0],["2001-10-22",9.003,9.066,8.5743,8.7445,2217200.0],["2001-10-23",8.858,8.921,8.3536,8.486,2507000.0],["2001-10-24",8.5743,8.5743,8.1455,8.3158,2569000.0],["2001-10-25",8.1645,8.4229,8.0384,8.2653,4463200.0],["2001-10-26",8.5112,9.2804,8.4166,9.2299,6247000.0],["2001-10-29",9.0786,9.1291,8.8012,8.8706,2719200.0],["2001-10-30",8.8832,8.921,8.5743,8.6625,2484000.0],["2001-10-31",8.858,8.8769,8.4482,8.7319,2306200.0],["2001-11-01",8.7634,8.858,8.5427,8.7886,2166700.0],["2001-11-02",8.7949,8.8201,8.423,8.5364,1739900.0],["2001-11-05",8.5995,8.8454,8.4166,8.6877,3609700.0],["2001-11-06",8.7571,8.7571,8.1392,8.486,2754800.0],["2001-11-07",8.5743,8.7886,7.7736,8.1645,6545100.0],["2001-11-08",8.2149,8.4293,8.1645,8.2464,5781400.0],["2001-11-09",8.4166,8.9462,8.3284,8.7445,3978200.0],["2001-11-12",8.7003,8.9841,8.5112,8.9021,2564000.0],["2001-11-13",9.0156,9.3812,8.858,9.3371,3666700.0],["2001-11-14",9.3371,9.5641,9.2362,9.4191,3681000.0],["2001-11-15",9.4569,10.1189,9.4569,10.0243,5818800.0],["2001-11-16",10.0874,11.0268,9.9487,10.6863,8661600.0],["2001-11-19",10.7493,11.1528,10.6989,11.1213,6223300.0],["2001-11-20",10.9385,11.2222,10.7493,10.9574,4105900.0],["2001-11-21",10.9574,10.9637,10.4089,10.6611,2165700.0],["2001-11-23",10.6611,11.0646,10.5287,10.9952,807500.0],["2001-11-26",10.8376,10.9385,10.617,10.825,2641500.0],["2001-11-27",10.6863,10.7493,10.4656,10.5917,2682300.0],["2001-11-28",10.4341,10.5791,10.0874,10.1315,5309300.0],["2001-11-29",10.0243,10.7178,9.9991,10.4152,2189800.0],["2001-11-30",10.4152,10.5602,10.1504,10.4152,2118300.0],["2001-12-03",10.4152,10.4152,9.791,10.1315,2694100.0],["2001-12-04",10.0874,10.4783,9.9424,10.4719,1808400.0],["2001-12-05",10.4026,10.9385,10.308,10.7052,2772900.0],["2001-12-06",10.7052,10.743,10.4026,10.5791,1980300.0],["2001-12-07",10.5917,10.7178,10.308,10.4026,2808300.0],["2001-12-10",9.4569,9.4632,9.1417,9.2993,6876200.0],["2001-12-11",9.2047,9.2678,8.5301,8.7823,5460200.0],["2001-12-12",8.8201,9.1858,8.4356,9.0723,8814200.0],["2001-12-13",9.0282,9.3182,8.9021,9.148,7599900.0],["2001-12-14",8.9525,9.2867,8.8454,9.1732,3146900.0],["2001-12-17",9.1732,9.1732,8.8958,9.0219,2349600.0],["2001-12-18",8.9588,9.4254,8.9084,9.2615,3293400.0],["2001-12-19",9.2362,9.8352,9.0534,9.5136,4711700.0],["2001-12-20",9.2362,9.4443,9.0471,9.2173,2935900.0],["2001-12-21",8.9841,9.0975,8.9273,8.9841,5682200.0],["2001-12-24",8.9967,9.2362,8.9841,9.148,870600.0],["2001-12-26",9.2047,9.52,9.148,9.3939,1653400.0],["2001-12-27",9.2173,10.2702,9.2173,10.245,4098300.0],["2001-12-28",10.2765,10.6485,10.1882,10.4783,2863200.0],["2001-12-31",10.4026,10.7178,10.245,10.308,2677700.0],["2002-01-02",9.7721,10.5854,9.7721,10.5854,2357100.0],["2002-01-03",10.4656,10.6863,10.2513,10.4026,2781300.0],["2002-01-04",10.4972,11.0331,10.4404,11.0015,3103000.0],["2002-01-07",11.1591,11.2726,10.8754,11.2474,2455000.0],["2002-01-08",11.2474,11.2979,11.0394,11.2033,2562900.0],["2002-01-09",11.2033,11.2537,10.825,10.907,2056500.0],["2002-01-10",10.4972,11.0835,10.4972,10.8439,3469200.0],["2002-01-11",10.7872,10.8439,10.3269,10.3585,3255200.0],["2002-01-14",10.4656,10.5287,10.1378,10.2576,2434300.0],["2002-01-15",10.4341,10.4656,10.1693,10.2639,2317100.0],["2002-01-16",10.1063,10.3711,10.0558,10.1189,1401800.0],["2002-01-17",9.9613,10.0621,9.646,9.7406,3069200.0],["2002-01-18",9.7406,9.873,9.6776,9.7721,2467200.0],["2002-01-22",9.6776,9.9234,9.5263,9.8037,2167700.0],["2002-01-23",9.8037,9.9171,9.5326,9.5515,2462200.0],["2002-01-24",9.583,9.8604,9.583,9.7469,1065800.0],["2002-01-25",9.7469,9.8352,9.5893,9.6902,678800.0],["2002-01-28",9.6965,9.8982,9.4506,9.5073,1243900.0],["2002-01-29",9.7091,9.7091,9.066,9.0786,3018900.0],["2002-01-30",9.0912,9.1858,8.4419,8.7319,4938800.0],["2002-01-31",8.7571,8.7634,8.3914,8.5427,3558100.0],["2002-02-01",8.4166,8.4797,8.2716,8.3851,4720800.0],["2002-02-04",8.2401,8.3095,7.5025,7.7357,4242900.0],["2002-02-05",7.3133,7.5529,6.9792,7.2629,5865800.0],["2002-02-06",6.7775,7.2503,6.2416,6.2416,6658900.0],["2002-02-07",6.2731,6.5442,6.2353,6.4811,6184600.0],["2002-02-08",6.3361,6.6198,6.2983,6.3109,4409900.0],["2002-02-11",6.3046,6.5883,6.2731,6.5757,4219400.0],["2002-02-12",6.5757,6.5757,6.3046,6.3992,3034200.0],["2002-02-13",6.3992,6.4307,6.2983,6.3109,2949700.0],["2002-02-14",6.3046,6.3992,5.6741,5.9894,3801400.0],["2002-02-15",5.6741,5.7435,3.6882,4.4132,29962400.0],["2002-02-19",4.098,4.6591,2.774,2.9947,21070900.0],["2002-02-20",3.1523,3.2153,2.4588,2.6795,25251800.0],["2002-02-21",2.7425,3.1019,2.5786,2.5912,14883500.0],["2002-02-22",2.339,2.7173,2.1436,2.6038,15464400.0],["2002-02-25",2.6479,3.0893,2.3831,3.0577,9816100.0],["2002-02-26",3.1397,3.4171,2.9947,3.1586,12535500.0],["2002-02-27",3.2469,3.3036,3.0262,3.146,7627600.0],["2002-02-28",3.146,3.3036,2.9947,3.2532,6890300.0],["2002-03-01",3.3414,3.3414,3.0262,3.146,11620600.0],["2002-03-04",3.1523,3.4297,3.1523,3.2469,10125400.0],["2002-03-05",3.3414,3.7828,3.2784,3.7512,11948400.0],["2002-03-06",3.8395,4.4132,3.7828,4.0349,19435500.0],["2002-03-07",4.4069,4.6213,4.306,4.5645,12890600.0],["2002-03-08",4.7221,5.5985,4.6654,5.2265,13151300.0],["2002-03-11",5.422,5.7372,5.2202,5.6804,11768700.0],["2002-03-12",5.5228,6.0839,5.1698,5.5417,12724600.0],["2002-03-13",5.4787,5.8822,5.2391,5.3589,7791600.0],["2002-03-14",5.3589,5.5481,5.2328,5.2959,4662200.0],["2002-03-15",5.2959,5.2959,4.5393,4.9554,7871000.0],["2002-03-18",4.9554,5.5481,4.9554,5.5481,6283300.0],["2002-03-19",5.7372,6.1785,5.6678,5.7813,9042400.0],["2002-03-20",5.6111,5.9515,5.485,5.7372,5581200.0],["2002-03-21",5.7372,5.8822,5.6741,5.8255,4823400.0],["2002-03-22",5.7309,5.7939,5.4283,5.5165,7974600.0],["2002-03-25",5.5165,5.7498,5.4535,5.6741,4330100.0],["2002-03-26",5.422,5.6426,5.3904,5.5481,6872800.0],["2002-03-27",5.5481,5.8002,5.5417,5.7372,4582900.0],["2002-03-28",5.8381,5.9011,5.6111,5.6741,6093400.0],["2002-04-01",5.5165,5.7309,5.4283,5.712,2350800.0],["2002-04-02",5.6741,5.7057,5.5481,5.5481,2303100.0],["2002-04-03",5.485,5.7372,5.3589,5.6489,3429600.0],["2002-04-04",5.6741,5.7687,5.5607,5.712,7200100.0],["2002-04-05",5.712,5.8065,5.5859,5.7813,2320500.0],["2002-04-08",5.7813,5.7813,5.5796,5.5922,2282300.0],["2002-04-09",5.5796,5.7183,5.5102,5.5228,2223200.0],["2002-04-10",5.5291,5.6552,5.4598,5.5481,2651200.0],["2002-04-11",5.5481,5.5985,5.2959,5.3274,2833000.0],["2002-04-12",5.3589,5.5102,5.2959,5.3589,2376600.0],["2002-04-15",5.3274,5.3274,4.6465,4.6654,5738400.0],["2002-04-16",4.8167,4.9743,4.7978,4.905,3262600.0],["2002-04-17",5.0248,5.0437,4.905,5.0122,2532300.0],["2002-04-18",5.0122,5.1004,4.8987,4.9491,2572200.0],["2002-04-19",4.9554,4.9743,4.7537,4.8482,1534000.0],["2002-04-22",4.6969,4.8735,4.5393,4.7158,2349200.0],["2002-04-23",4.8987,5.0689,4.8798,4.9743,3128900.0],["2002-04-24",4.9113,4.9113,4.5961,4.5961,2558900.0],["2002-04-25",5.0437,5.0437,4.7663,4.9869,4857400.0],["2002-04-26",5.0437,5.1698,4.7978,4.8041,3362600.0],["2002-04-29",4.8545,5.1319,4.8545,5.0059,3858100.0],["2002-04-30",5.0122,5.1572,5.0122,5.0563,2837400.0],["2002-05-01",5.0563,5.3148,5.0311,5.2643,2593800.0],["2002-05-02",5.3274,5.3589,5.1635,5.3589,2309600.0],["2002-05-03",5.2959,5.3211,5.1256,5.195,1741000.0],["2002-05-06",5.2202,5.2202,5.0122,5.0437,3009500.0],["2002-05-07",5.05,5.1256,4.7348,4.823,4158000.0],["2002-05-08",4.8419,4.9491,4.6906,4.9176,1687200.0],["2002-05-09",4.905,5.0437,4.6024,4.6024,1780500.0],["2002-05-10",4.5961,4.7285,4.098,4.2367,3324100.0],["2002-05-13",4.2367,4.3123,4.1484,4.2934,1790500.0],["2002-05-14",4.3565,4.4952,4.2871,4.4132,2006100.0],["2002-05-15",4.3502,4.5456,4.1926,4.3123,2922000.0],["2002-05-16",4.4132,4.5015,4.1295,4.1295,1834700.0],["2002-05-17",4.1295,4.2178,3.7134,3.8836,3358600.0],["2002-05-20",4.0349,4.1863,3.8458,4.098,3836900.0],["2002-05-21",4.1926,4.2493,4.0286,4.1043,2411100.0],["2002-05-22",4.1926,4.2241,3.9971,4.2241,1324300.0],["2002-05-23",4.2241,4.2808,4.1358,4.161,2257100.0],["2002-05-24",4.2115,4.2808,4.0223,4.18,1485700.0],["2002-05-28",4.2871,4.3502,4.1043,4.2493,1567900.0],["2002-05-29",4.2241,4.2493,4.1043,4.1043,1430900.0],["2002-05-30",4.0349,4.1484,3.9152,4.0791,2150200.0],["2002-05-31",4.016,4.1736,3.9278,4.1295,1540500.0],["2002-06-03",4.1169,4.1169,3.6251,3.7071,2088100.0],["2002-06-04",3.7008,3.8458,3.5054,3.5621,2675600.0],["2002-06-05",3.5621,3.5621,3.2469,3.3036,4393800.0],["2002-06-06",3.3099,3.3919,2.7047,2.8308,4548400.0],["2002-06-07",2.8938,2.9947,2.4588,2.4588,6492900.0],["2002-06-10",2.5218,2.6353,2.5092,2.5218,4994800.0],["2002-06-11",2.5534,2.6164,2.1877,2.2381,3822500.0],["2002-06-12",2.2949,2.9569,2.2949,2.8875,8570400.0],["2002-06-13",2.8875,3.3414,2.774,3.064,4616600.0],["2002-06-14",3.001,3.1523,2.8371,3.1334,3428100.0],["2002-06-17",3.1964,3.2469,3.1523,3.2027,3133600.0],["2002-06-18",3.1775,3.2784,3.146,3.1649,2772300.0],["2002-06-19",3.2469,3.6882,3.1901,3.3288,6569400.0],["2002-06-20",3.3414,3.3919,3.0325,3.0514,3228300.0],["2002-06-21",2.9632,3.209,2.8686,2.9001,3614000.0],["2002-06-24",2.8938,2.9001,2.421,2.6038,4814200.0],["2002-06-25",2.6227,2.6858,2.5218,2.5408,3335300.0],["2002-06-26",2.3705,2.7866,2.2823,2.7173,4423000.0],["2002-06-27",2.774,3.1397,2.7614,3.1397,4475200.0],["2002-06-28",3.0766,3.4675,3.0577,3.4171,7194600.0],["2002-07-01",3.4171,3.4549,2.8938,2.9064,3211700.0],["2002-07-02",2.8686,2.9001,2.4903,2.5218,3530800.0],["2002-07-03",2.4903,2.5786,2.3768,2.5092,3538100.0],["2002-07-05",2.5849,2.6479,2.566,2.6101,1098100.0],["2002-07-08",2.6479,2.6795,2.4588,2.5534,2057100.0],["2002-07-09",2.5218,2.6038,2.3831,2.3831,2252400.0],["2002-07-10",2.4462,2.5092,2.3516,2.4714,1933600.0],["2002-07-11",2.4084,2.4903,2.2255,2.2318,3167600.0],["2002-07-12",2.257,2.3327,2.0364,2.1057,5478000.0],["2002-07-15",2.1057,2.1499,1.9544,2.049,3458300.0],["2002-07-16",2.049,2.1247,1.9607,1.967,3894000.0],["2002-07-17",2.0175,2.1436,1.5762,1.9544,9565500.0],["2002-07-18",1.8914,1.8914,1.6392,1.759,4608300.0],["2002-07-19",1.6959,1.9796,1.6392,1.9103,3549400.0],["2002-07-22",1.9355,1.9544,1.7401,1.8283,2337400.0],["2002-07-23",1.8599,1.8599,1.4059,1.4122,4394600.0],["2002-07-24",1.3933,1.7653,1.387,1.5446,3765300.0],["2002-07-25",1.4185,1.6707,1.0213,1.1159,6617900.0],["2002-07-26",1.1159,1.1474,0.7313,0.9835,6435300.0],["2002-07-29",1.0403,1.4627,1.0277,1.387,6706500.0],["2002-07-30",1.4501,1.4816,1.2231,1.3366,6054000.0],["2002-07-31",1.2735,1.3807,1.1979,1.2924,3189300.0],["2002-08-01",1.2609,1.4122,1.2483,1.3366,3639500.0],["2002-08-02",1.3996,1.4185,1.2546,1.3555,2924100.0],["2002-08-05",1.3303,1.3744,1.2609,1.2987,1576400.0],["2002-08-06",1.3177,1.4438,1.2294,1.2357,3692900.0],["2002-08-07",1.2672,1.3114,1.0087,1.1348,2603900.0],["2002-08-08",1.3807,1.3807,1.1853,1.3177,4161700.0],["2002-08-09",1.3555,1.4564,1.3177,1.4185,2515800.0],["2002-08-12",1.4185,1.4185,1.2924,1.3492,1568600.0],["2002-08-13",1.3492,1.3744,1.2609,1.324,2206700.0],["2002-08-14",1.2924,1.3492,1.2672,1.3177,1270400.0],["2002-08-15",1.3051,1.3366,1.242,1.2735,1876900.0],["2002-08-16",1.2546,1.3177,1.2168,1.2861,1230200.0],["2002-08-19",1.2861,1.3555,1.2609,1.3114,1530600.0],["2002-08-20",1.3366,1.4753,1.324,1.387,3640300.0],["2002-08-21",1.4816,1.5635,1.3366,1.5194,3123400.0],["2002-08-22",1.5762,2.0805,1.5572,1.9859,9584900.0],["2002-08-23",2.0805,2.2634,1.9229,2.0616,5794200.0],["2002-08-26",2.0805,2.2066,1.904,1.9923,3673300.0],["2002-08-27",2.0301,2.1057,1.9481,1.9796,3052400.0],["2002-08-28",1.9229,2.0112,1.7968,1.967,2238500.0],["2002-08-29",1.967,2.049,1.8851,2.0112,1511100.0],["2002-08-30",2.0112,2.0364,1.904,1.904,1304700.0],["2002-09-03",1.8472,1.8536,1.6707,1.6833,2266400.0],["2002-09-04",1.6707,1.759,1.5951,1.6203,1751700.0],["2002-09-05",1.6077,1.8157,1.5762,1.6959,2412600.0],["2002-09-06",1.7968,1.8283,1.7275,1.7401,1264400.0],["2002-09-09",1.677,1.759,1.6077,1.7401,1412200.0],["2002-09-10",1.677,1.8851,1.6455,1.7779,2236100.0],["2002-09-11",1.7842,2.049,1.7716,1.9733,2002700.0],["2002-09-12",1.9544,2.0805,1.9292,1.9355,2141000.0],["2002-09-13",1.8409,2.0175,1.8346,1.9923,1479600.0],["2002-09-16",1.9607,2.0175,1.8536,1.8599,1214400.0],["2002-09-17",1.9229,1.9607,1.8536,1.9229,2088900.0],["2002-09-18",1.9292,1.9292,1.7842,1.9103,1660500.0],["2002-09-19",1.8599,1.8977,1.7338,1.7338,1293800.0],["2002-09-20",1.7401,1.8599,1.6896,1.8409,3561100.0],["2002-09-23",1.7338,1.7968,1.5825,1.6014,2382700.0],["2002-09-24",1.6266,1.6266,1.4816,1.5257,1715500.0],["2002-09-25",1.5888,1.6518,1.4311,1.5762,2518700.0],["2002-09-26",1.5131,1.6833,1.4942,1.6518,2255700.0],["2002-09-27",1.6518,1.6581,1.5383,1.5509,1748700.0],["2002-09-30",1.4879,1.5888,1.4501,1.5825,1881000.0],["2002-10-01",1.5446,1.6203,1.4879,1.6203,1931700.0],["2002-10-02",1.5762,1.6455,1.5509,1.6203,937600.0],["2002-10-03",1.7022,1.7842,1.2609,1.3177,4859200.0],["2002-10-04",1.3303,1.3744,1.0466,1.2483,4957600.0],["2002-10-07",1.1664,1.2231,1.0655,1.0907,4637600.0],["2002-10-08",1.1222,1.1222,0.7566,0.807,7673200.0],["2002-10-09",0.8511,0.8511,0.6431,0.6935,6475200.0],["2002-10-10",0.6431,0.7566,0.6305,0.7313,4242100.0],["2002-10-11",0.7692,0.9457,0.7692,0.9079,2476000.0],["2002-10-14",0.9142,0.9457,0.7881,0.8763,1797900.0],["2002-10-15",0.9016,0.9142,0.7313,0.7502,4709200.0],["2002-10-16",0.7439,0.8007,0.5863,0.5989,13289700.0],["2002-10-17",0.6305,0.6872,0.58,0.662,8237900.0],["2002-10-18",0.6935,0.8826,0.6305,0.8133,5025800.0],["2002-10-21",0.8196,0.9268,0.7881,0.8574,3096600.0],["2002-10-22",0.8574,0.87,0.725,0.8637,2950700.0],["2002-10-23",0.8196,0.8448,0.7629,0.8448,2201500.0],["2002-10-24",0.8322,0.9394,0.7881,0.807,4366300.0],["2002-10-25",0.7566,0.8385,0.7439,0.7439,2706400.0],["2002-10-28",0.7566,0.8133,0.7313,0.7755,1959300.0],["2002-10-29",0.7439,0.7944,0.725,0.7818,2304700.0],["2002-10-30",0.7692,0.807,0.7629,0.8007,1701300.0],["2002-10-31",0.8511,1.1159,0.8133,1.1159,5704700.0],["2002-11-01",1.0529,1.324,0.9772,1.2483,4456200.0],["2002-11-04",1.3114,1.4311,1.0907,1.1664,3768500.0],["2002-11-05",1.1853,1.2924,1.1853,1.2672,2429600.0],["2002-11-06",1.2924,1.4627,1.2798,1.4438,2806300.0],["2002-11-07",1.4501,1.5698,1.1979,1.2105,3986800.0],["2002-11-08",1.2105,1.3177,1.1979,1.2546,1937300.0],["2002-11-11",1.2546,1.3051,0.9583,0.9709,4149800.0],["2002-11-12",1.0024,1.0718,0.9772,0.9835,2119400.0],["2002-11-13",0.9457,1.0781,0.9205,0.9646,2611700.0],["2002-11-14",0.9898,1.0529,0.952,0.9709,2413000.0],["2002-11-15",0.952,0.9583,0.8448,0.9583,6812800.0],["2002-11-18",0.9772,1.015,0.9142,0.952,2844700.0],["2002-11-19",0.9457,0.9457,0.8259,0.8259,3327700.0],["2002-11-20",0.8259,0.9142,0.8259,0.8889,3392500.0],["2002-11-21",0.9205,1.0024,0.9205,0.9709,4717400.0],["2002-11-22",1.0087,1.1979,0.9772,1.1159,5728400.0],["2002-11-25",1.2294,1.4185,1.1474,1.4122,8041700.0],["2002-11-26",1.5635,2.0175,1.2609,1.3303,6688500.0],["2002-11-27",1.3555,1.5131,1.3555,1.4374,4640300.0],["2002-11-29",1.469,1.5446,1.2672,1.3366,7566400.0],["2002-12-02",1.3555,1.6455,1.3555,1.5888,7095300.0],["2002-12-03",1.6014,1.822,1.5131,1.7338,5580900.0],["2002-12-04",1.6077,1.9418,1.5888,1.9418,7705400.0],["2002-12-05",1.9544,1.9796,1.7022,1.7338,4771800.0],["2002-12-06",1.7212,1.7212,1.5951,1.6329,3203300.0],["2002-12-09",1.532,1.7779,1.4501,1.7149,3494800.0],["2002-12-10",1.7779,1.8851,1.7149,1.8599,3908600.0],["2002-12-11",1.8851,2.0238,1.7779,1.8788,3842300.0],["2002-12-12",1.822,2.0616,1.8031,2.0238,4336600.0],["2002-12-13",2.0868,2.5155,2.0301,2.049,9501700.0],["2002-12-16",2.1751,2.3012,2.049,2.1436,5152200.0],["2002-12-17",2.2634,2.2697,2.0994,2.1877,3218800.0],["2002-12-18",2.2066,2.2823,2.1814,2.2507,2707800.0],["2002-12-19",2.3075,2.3075,1.9986,2.0679,3574100.0],["2002-12-20",2.0679,2.0868,1.8283,1.9544,4429200.0],["2002-12-23",1.8914,1.9229,1.6455,1.7779,3866800.0],["2002-12-24",1.7779,1.9166,1.7085,1.8599,1097900.0],["2002-12-26",1.8914,1.9229,1.8346,1.9103,1377200.0],["2002-12-27",1.8914,1.9355,1.4438,1.8409,1350800.0],["2002-12-30",1.8788,1.8914,1.7968,1.8599,1560700.0],["2002-12-31",1.8536,1.904,1.759,1.904,2940200.0],["2003-01-02",1.9292,2.0427,1.7968,2.0427,3062200.0],["2003-01-03",2.0931,2.1877,1.986,2.1751,2663300.0],["2003-01-06",2.194,2.2066,2.0805,2.1751,2209600.0],["2003-01-07",2.194,2.2003,2.0742,2.1247,2721400.0],["2003-01-08",2.0679,2.2444,2.0679,2.112,3743000.0],["2003-01-09",2.1183,2.2003,2.0868,2.2003,3416200.0],["2003-01-10",2.1751,2.2003,2.0931,2.1183,4131400.0],["2003-01-13",2.1183,2.2003,2.1057,2.194,1928000.0],["2003-01-14",2.194,2.3579,2.1751,2.3201,4756800.0],["2003-01-15",2.3138,2.4525,2.2634,2.4462,4145600.0],["2003-01-16",2.4777,2.5849,2.4651,2.5218,6963100.0],["2003-01-17",2.484,2.5597,2.4021,2.5471,2600600.0],["2003-01-21",2.5218,2.5345,2.3768,2.4966,2108200.0],["2003-01-22",2.3957,2.4462,2.2444,2.2697,2343600.0],["2003-01-23",2.3012,2.4273,2.2066,2.3453,2124600.0],["2003-01-24",2.3327,2.3327,2.1057,2.131,3115100.0],["2003-01-27",2.0301,2.1499,1.9103,1.9859,2917800.0],["2003-01-28",1.8283,2.711,1.8031,2.194,3714200.0],["2003-01-29",2.112,2.339,2.0868,2.276,2222400.0],["2003-01-30",2.3138,2.3264,2.2066,2.257,2568700.0],["2003-01-31",2.2255,2.2886,2.1436,2.1877,4079100.0],["2003-02-03",2.2066,2.2381,2.0805,2.1436,1984900.0],["2003-02-04",2.0805,2.112,2.0238,2.0742,1655900.0],["2003-02-05",2.1247,2.131,1.9229,1.9229,1577700.0],["2003-02-06",1.9418,2.0805,1.8977,2.0553,1784100.0],["2003-02-07",2.0679,2.112,1.822,1.8851,2425600.0],["2003-02-10",1.8914,1.9292,1.6581,1.7149,2642600.0],["2003-02-11",1.7653,1.9229,1.7212,1.8662,1829100.0],["2003-02-12",1.8914,1.9229,1.7527,1.7842,1884700.0],["2003-02-13",1.8157,2.1877,1.7968,2.1373,5702500.0],["2003-02-14",2.0931,2.2066,1.986,2.0175,3400500.0],["2003-02-18",2.0679,2.0805,1.9292,1.9796,1887000.0],["2003-02-19",1.9796,2.0616,1.9607,1.967,1580900.0],["2003-02-20",2.0112,2.112,1.9923,2.0679,1738800.0],["2003-02-21",2.1436,2.1688,2.0175,2.1499,1345100.0],["2003-02-24",2.1751,2.194,2.0805,2.0994,1637700.0],["2003-02-25",1.9986,2.1625,1.9986,2.0364,1670800.0],["2003-02-26",2.0994,2.131,2.049,2.0868,1652400.0],["2003-02-27",2.0238,2.0805,1.9859,1.9923,1666600.0],["2003-02-28",2.0175,2.1814,2.0049,2.0931,1869700.0],["2003-03-03",2.1562,2.194,2.1183,2.131,1518600.0],["2003-03-04",2.0805,2.1436,2.049,2.0616,1137900.0],["2003-03-05",2.0742,2.0805,2.0301,2.0805,1073800.0],["2003-03-06",2.0805,2.131,2.0553,2.0805,1974600.0],["2003-03-07",2.0301,2.0805,2.0238,2.0364,1342200.0],["2003-03-10",2.049,2.0868,1.9986,2.0049,998900.0],["2003-03-11",1.9859,2.0301,1.9859,1.9986,1506100.0],["2003-03-12",2.0049,2.0112,1.8346,1.9166,2301400.0],["2003-03-13",2.0679,2.0679,1.8977,2.0175,2569300.0],["2003-03-14",2.0301,2.0616,1.9292,1.967,1528200.0],["2003-03-17",1.967,2.0238,1.9292,2.0049,1616700.0],["2003-03-18",2.0049,2.1247,1.9796,2.1247,2209500.0],["2003-03-19",2.1373,2.2003,2.0301,2.1373,2108000.0],["2003-03-20",2.049,2.0868,2.0049,2.0301,2734500.0],["2003-03-21",2.0238,2.0868,1.986,2.0868,3628400.0],["2003-03-24",2.0616,2.0931,1.9923,2.0679,1575200.0],["2003-03-25",2.0868,2.3579,2.0742,2.3201,4503900.0],["2003-03-26",2.3201,2.3957,2.194,2.2507,4846400.0],["2003-03-27",2.2192,2.3453,2.2066,2.2886,2096600.0],["2003-03-28",2.2697,2.3138,2.2192,2.2823,1869500.0],["2003-03-31",2.2192,2.3642,2.2129,2.2823,2226100.0],["2003-04-01",2.3768,2.4021,2.3201,2.3642,2748900.0],["2003-04-02",2.4588,2.5092,2.4462,2.4588,5386300.0],["2003-04-03",2.4651,2.5723,2.2129,2.5218,2976100.0],["2003-04-04",2.6479,2.9947,2.6353,2.9632,7532600.0],["2003-04-07",3.1397,3.2153,2.9695,3.0136,5357200.0],["2003-04-08",2.8686,2.9632,2.7425,2.8686,2493400.0],["2003-04-09",2.9316,3.0388,2.7425,2.8119,2274300.0],["2003-04-10",2.8182,2.8497,2.6795,2.7425,2219700.0],["2003-04-11",2.7551,2.8245,2.7047,2.7047,1435300.0],["2003-04-14",2.7047,2.8308,2.7047,2.7992,1997700.0],["2003-04-15",2.8245,2.9001,2.7173,2.8055,2536400.0],["2003-04-16",2.8055,2.8371,2.7551,2.7803,2463500.0],["2003-04-17",2.8245,2.8434,2.8119,2.8119,2332000.0],["2003-04-21",2.7929,2.9506,2.7929,2.9127,2293300.0],["2003-04-22",2.9001,3.1523,2.856,3.1523,3180100.0],["2003-04-23",3.1586,3.2658,3.0262,3.1271,4255100.0],["2003-04-24",3.146,3.4045,3.1019,3.3919,3706600.0],["2003-04-25",3.4612,3.6378,3.4108,3.436,4278000.0],["2003-04-28",3.4991,3.5936,3.4423,3.5684,3716400.0],["2003-04-29",3.6251,3.7954,3.5999,3.7765,4761400.0],["2003-04-30",3.7765,3.8962,3.5936,3.7891,4351500.0],["2003-05-01",3.8458,3.9404,3.6693,3.7575,4522500.0],["2003-05-02",3.8458,4.3502,3.7828,4.3439,8137700.0],["2003-05-05",4.2871,4.2871,4.0223,4.0791,4558100.0],["2003-05-06",4.016,4.0917,3.7891,3.8899,4691600.0],["2003-05-07",3.8584,3.9719,3.6693,3.9404,3490900.0],["2003-05-08",3.8962,3.9404,3.7512,3.9341,2580700.0],["2003-05-09",3.9467,4.1295,3.9467,4.1295,3035100.0],["2003-05-12",4.1358,4.388,4.0665,4.3817,3312300.0],["2003-05-13",4.3187,4.388,4.1673,4.2241,2857400.0],["2003-05-14",4.3376,4.3754,4.1926,4.2808,2137200.0],["2003-05-15",4.3376,4.4006,4.2493,4.3691,2813500.0],["2003-05-16",4.3817,4.7285,4.3187,4.6591,5480400.0],["2003-05-19",4.6087,4.7095,4.5141,4.5961,3277400.0],["2003-05-20",4.6276,4.7537,4.5393,4.6528,3007100.0],["2003-05-21",4.5015,4.5393,4.2493,4.3502,4253000.0],["2003-05-22",4.243,4.5645,4.2304,4.4384,2918400.0],["2003-05-23",4.5015,4.6591,4.4195,4.615,2939300.0],["2003-05-27",4.5582,5.0059,4.5456,4.9996,4379100.0],["2003-05-28",5.0059,5.1067,4.7978,4.823,3080700.0],["2003-05-29",4.8167,5.0563,4.8167,4.9996,3870400.0],["2003-05-30",5.0563,5.113,4.9113,4.9932,3630800.0],["2003-06-02",5.05,5.1067,5.0437,5.1067,3257600.0],["2003-06-03",5.0122,5.1067,4.968,5.1067,2952300.0],["2003-06-04",5.0752,5.2833,5.0374,5.2328,2299100.0],["2003-06-05",5.2265,5.3211,5.1383,5.277,2321700.0],["2003-06-06",5.3274,5.3526,4.8672,4.9365,3679700.0],["2003-06-09",4.9491,5.1319,4.8798,5.0752,2396200.0],["2003-06-10",5.0437,5.1319,4.7726,4.8356,3546600.0],["2003-06-11",4.8167,5.0374,4.7663,5.0059,2871200.0],["2003-06-12",5.0248,5.1446,4.9869,5.0752,1943800.0],["2003-06-13",5.1193,5.1383,4.9869,5.0248,1554900.0],["2003-06-16",5.0878,5.1698,5.0185,5.1698,2601400.0],["2003-06-17",5.1698,5.1698,4.6591,4.6591,9245800.0],["2003-06-18",4.4321,4.6528,4.4132,4.5078,16101700.0],["2003-06-19",4.5519,4.6528,4.5267,4.5393,5874500.0],["2003-06-20",4.615,4.615,4.1295,4.3691,17368900.0],["2003-06-23",4.2871,4.3376,3.9782,4.0854,7542200.0],["2003-06-24",4.1484,4.2052,3.7828,4.0034,5652000.0],["2003-06-25",4.0665,4.3313,4.0034,4.161,5477800.0],["2003-06-26",4.1926,4.2871,4.1043,4.1547,4080700.0],["2003-06-27",4.161,4.1926,4.0034,4.0223,3979900.0],["2003-06-30",4.0413,4.1484,3.9908,4.0034,4696100.0],["2003-07-01",3.9719,4.0034,3.8458,3.9593,3524700.0],["2003-07-02",4.1421,4.3943,4.0791,4.3817,7314300.0],["2003-07-03",4.3817,4.5204,4.3439,4.5015,3803100.0],["2003-07-07",4.6654,4.7095,4.5519,4.5898,3315800.0],["2003-07-08",4.5519,4.6024,4.4826,4.5204,2288500.0],["2003-07-09",4.5204,4.6465,4.4889,4.5708,2683200.0],["2003-07-10",4.5393,4.5393,4.306,4.4132,2671800.0],["2003-07-11",4.4447,4.4952,4.4132,4.4447,2401400.0],["2003-07-14",4.4447,4.6024,4.4195,4.4763,2711600.0],["2003-07-15",4.4447,4.4952,4.2619,4.4447,2945600.0],["2003-07-16",4.4763,4.4763,4.3502,4.3943,2498900.0],["2003-07-17",4.3502,4.3943,4.3123,4.3628,2485600.0],["2003-07-18",4.4132,4.47,4.3187,4.3502,2052300.0],["2003-07-21",4.2871,4.2997,4.098,4.1043,2418200.0],["2003-07-22",4.1106,4.3691,4.0728,4.3123,2244600.0],["2003-07-23",4.3817,4.3817,4.1863,4.2115,1013100.0],["2003-07-24",4.3187,4.4321,4.1926,4.3565,3299600.0],["2003-07-25",4.3817,4.4069,4.2304,4.3187,1877200.0],["2003-07-28",4.2556,4.306,4.2052,4.243,1721000.0],["2003-07-29",4.2367,4.2997,4.1484,4.1547,1991400.0],["2003-07-30",4.2178,4.2556,3.9215,3.9719,2673900.0],["2003-07-31",4.0034,4.0665,3.9215,3.9656,2963900.0],["2003-08-01",3.9656,3.9719,3.7765,3.8332,2062500.0],["2003-08-04",3.7828,3.8017,3.4675,3.7702,4401900.0],["2003-08-05",3.7765,3.9089,3.6567,3.7891,2413500.0],["2003-08-06",3.7954,3.8584,3.6819,3.7828,2565100.0],["2003-08-07",3.7828,3.7828,3.6945,3.726,1997700.0],["2003-08-08",3.7449,3.8521,3.7197,3.808,1117500.0],["2003-08-11",3.7828,3.8458,3.7702,3.808,1159100.0],["2003-08-12",3.8269,3.9467,3.8269,3.9404,1534000.0],["2003-08-13",3.9719,4.0223,3.8773,3.9908,1399900.0],["2003-08-14",4.0349,4.0349,3.9089,3.9971,1626600.0],["2003-08-15",3.9908,4.016,3.8521,3.9467,670600.0],["2003-08-18",3.953,3.9971,3.8584,3.8584,1144500.0],["2003-08-19",3.8836,3.9152,3.7828,3.8647,1570300.0],["2003-08-20",3.8647,4.1295,3.8458,4.0476,2419200.0],["2003-08-21",4.0917,4.2178,4.0223,4.1673,2232700.0],["2003-08-22",4.2241,4.3187,4.1106,4.1169,1699700.0],["2003-08-25",4.0349,4.0854,3.9278,3.9656,1290900.0],["2003-08-26",3.9278,3.9908,3.8773,3.9215,1714700.0],["2003-08-27",3.9215,4.0286,3.8773,3.9908,1084600.0],["2003-08-28",3.9467,4.016,3.9152,3.9908,1915800.0],["2003-08-29",3.9593,4.0917,3.9593,4.0854,1331000.0],["2003-09-02",4.161,4.2367,4.0476,4.18,2495700.0],["2003-09-03",4.1736,4.2871,4.1295,4.2178,1907500.0],["2003-09-04",4.2241,4.4132,4.2241,4.3943,3597900.0],["2003-09-05",4.3628,4.4889,4.3123,4.4763,2902900.0],["2003-09-08",4.4637,4.6528,4.4574,4.533,2127700.0],["2003-09-09",4.6465,4.6528,4.4384,4.4447,3272800.0],["2003-09-10",4.4321,4.4763,4.3313,4.3439,1678100.0],["2003-09-11",4.3817,4.5015,4.3628,4.47,2979600.0],["2003-09-12",4.47,4.5771,4.4321,4.5582,1720100.0],["2003-09-15",4.4952,4.5834,4.4763,4.5771,1664800.0],["2003-09-16",4.5771,4.8861,4.5708,4.8545,4872600.0],["2003-09-17",4.5898,4.8293,4.5898,4.678,3647500.0],["2003-09-18",4.6906,4.8608,4.6717,4.7285,2600200.0],["2003-09-19",4.6843,4.7537,4.6213,4.7158,2057600.0],["2003-09-22",4.6213,4.7285,4.6087,4.7158,1216200.0],["2003-09-23",4.7032,4.8167,4.6591,4.7285,1258100.0],["2003-09-24",4.6843,4.7915,4.4447,4.451,4393000.0],["2003-09-25",4.4889,4.7348,4.4889,4.5078,4179800.0],["2003-09-26",4.451,4.7537,4.451,4.7285,3615000.0],["2003-09-29",4.7285,4.7474,4.5456,4.6465,2258600.0],["2003-09-30",4.5834,4.7032,4.5519,4.678,1863000.0],["2003-10-01",4.6843,4.7915,4.678,4.7789,2435300.0],["2003-10-02",4.76,4.8293,4.7285,4.7726,1134600.0],["2003-10-03",4.8545,5.0374,4.823,5.0059,3693900.0],["2003-10-06",5.0122,5.0248,4.8482,4.9428,1867900.0],["2003-10-07",4.8861,5.0248,4.8104,5.0248,2707400.0],["2003-10-08",5.0374,5.0752,4.9806,5.0122,1496700.0],["2003-10-09",5.0122,5.0878,4.9806,4.9869,1678600.0],["2003-10-10",4.9806,5.0437,4.905,4.9365,1266800.0],["2003-10-13",4.9365,5.0941,4.9365,5.0878,2441000.0],["2003-10-14",5.0689,5.1635,5.05,5.1635,1354800.0],["2003-10-15",5.1256,5.1698,4.9428,4.9806,1766600.0],["2003-10-16",4.9491,5.2013,4.9491,5.1698,2198400.0],["2003-10-17",5.2013,5.2202,5.0311,5.0626,1658600.0],["2003-10-20",5.0437,5.2013,5.0437,5.2013,1103800.0],["2003-10-21",5.1193,5.1824,5.0689,5.0689,1271300.0],["2003-10-22",4.8861,5.0626,4.8861,4.9428,1727200.0],["2003-10-23",4.9176,5.0185,4.8861,5.0185,866900.0],["2003-10-24",4.9806,5.1383,4.9617,5.1319,1453700.0],["2003-10-27",5.1446,5.2013,5.0059,5.0374,955200.0],["2003-10-28",5.0626,5.1383,5.0185,5.1383,1416400.0],["2003-10-29",5.1067,5.1383,5.0563,5.1256,1110700.0],["2003-10-30",5.1446,5.6111,5.113,5.6048,5245800.0],["2003-10-31",5.6552,5.6552,5.3778,5.5165,2496800.0],["2003-11-03",5.5291,5.5733,5.4283,5.5733,1866600.0],["2003-11-04",5.5733,5.7939,5.5417,5.7183,3492700.0],["2003-11-05",5.7057,5.775,5.5796,5.5922,2252300.0],["2003-11-06",5.5859,5.6111,5.422,5.4409,3058400.0],["2003-11-07",5.485,5.7246,5.422,5.6994,2630800.0],["2003-11-10",5.6868,5.7183,5.4787,5.4913,1822200.0],["2003-11-11",5.5291,5.567,5.4598,5.5544,1558300.0],["2003-11-12",5.6111,5.7435,5.567,5.712,2241000.0],["2003-11-13",5.7435,5.775,5.6111,5.6804,2417700.0],["2003-11-14",5.6994,5.7057,5.5922,5.6237,1359800.0],["2003-11-17",5.5291,5.5607,5.403,5.4535,1921100.0],["2003-11-18",5.4535,5.5796,5.3274,5.34,1431200.0],["2003-11-19",5.3526,5.4094,5.2202,5.3022,2753100.0],["2003-11-20",5.2391,5.277,5.0437,5.1698,2829000.0],["2003-11-21",5.1887,5.1887,5.1004,5.1383,1534900.0],["2003-11-24",5.2013,5.3778,5.1761,5.2896,1927900.0],["2003-11-25",5.2896,5.4535,5.2896,5.4346,1697200.0],["2003-11-26",5.4535,5.5417,5.4472,5.5165,1626900.0],["2003-11-28",5.5354,5.6048,5.5165,5.5922,747100.0],["2003-12-01",5.63,5.7057,5.5544,5.7057,2024000.0],["2003-12-02",5.7057,5.7057,5.5481,5.5481,2335800.0],["2003-12-03",5.5544,5.567,5.1383,5.1761,5263000.0],["2003-12-04",5.1256,5.3085,4.9176,5.0878,4457700.0],["2003-12-05",5.0563,5.1887,5.0563,5.1256,2034000.0],["2003-12-08",5.0941,5.1509,5.0689,5.1193,1894600.0],["2003-12-09",5.1509,5.2013,5.0437,5.0752,1816000.0],["2003-12-10",5.0752,5.1004,4.9176,4.9869,2987400.0],["2003-12-11",5.0185,5.0626,4.9491,4.968,2087400.0],["2003-12-12",4.968,5.195,4.968,5.1761,1710400.0],["2003-12-15",5.3274,5.3274,5.1698,5.2896,2424300.0],["2003-12-16",5.3022,5.3652,5.2391,5.3589,2716800.0],["2003-12-17",5.3589,5.4094,5.3085,5.3589,2181000.0],["2003-12-18",5.4093,5.5481,5.3778,5.5165,2894200.0],["2003-12-19",5.5165,5.567,5.4409,5.5165,1963400.0],["2003-12-22",5.5417,5.5796,5.422,5.5354,1207100.0],["2003-12-23",5.5354,5.6426,5.5291,5.6363,1723200.0],["2003-12-24",5.6552,5.7057,5.5859,5.5985,1122700.0],["2003-12-26",5.6174,5.6741,5.6048,5.6237,368400.0],["2003-12-29",5.6048,5.9263,5.5985,5.857,3100100.0],["2003-12-30",5.8759,5.9894,5.8633,5.9894,3129200.0],["2003-12-31",5.9705,5.9894,5.9263,5.9515,2192100.0],["2004-01-02",5.9515,5.9894,5.8948,5.9768,1461800.0],["2004-01-05",5.9957,6.1155,5.9578,6.0966,2338400.0],["2004-01-06",6.1218,6.1344,6.0524,6.1344,2173700.0],["2004-01-07",6.147,6.3361,6.1092,6.3361,2577600.0],["2004-01-08",6.3361,6.374,6.1848,6.292,2182700.0],["2004-01-09",6.2668,6.3992,6.1785,6.3613,2762100.0],["2004-01-12",6.3298,6.4307,6.3109,6.355,1758200.0],["2004-01-13",6.3677,6.3866,6.2289,6.2794,1841600.0],["2004-01-14",6.3046,6.355,6.2731,6.3046,1630500.0],["2004-01-15",6.3109,6.3172,6.2416,6.2479,1830800.0],["2004-01-16",6.2479,6.3172,6.2479,6.292,3432700.0],["2004-01-20",6.292,6.5505,6.2857,6.5379,3123400.0],["2004-01-21",6.5883,6.7711,6.5127,6.7522,2880300.0],["2004-01-22",6.7648,6.7838,6.6514,6.7144,1462200.0],["2004-01-23",6.7774,6.7901,6.6514,6.7333,1562100.0],["2004-01-26",6.7711,6.7901,6.5253,6.7333,1430400.0],["2004-01-27",6.7207,6.8405,6.6261,6.664,2910200.0],["2004-01-28",6.6261,6.7144,6.5568,6.5568,2485400.0],["2004-01-29",6.5757,6.6198,5.857,6.065,6834800.0],["2004-01-30",6.1785,6.2353,5.8318,6.1533,3142400.0],["2004-02-02",6.1155,6.2226,5.8128,5.9515,4001200.0],["2004-02-03",5.8318,6.0524,5.8318,6.0335,1461700.0],["2004-02-04",5.9894,5.9957,5.5544,5.6552,4721600.0],["2004-02-05",5.6426,5.8507,5.567,5.6931,4006900.0],["2004-02-06",5.7246,6.002,5.6489,5.9705,2122200.0],["2004-02-09",5.9705,6.1029,5.8444,6.0902,2153300.0],["2004-02-10",6.0839,6.1344,5.9705,6.065,3106000.0],["2004-02-11",6.0083,6.0587,5.9011,6.002,1998900.0],["2004-02-12",5.8318,6.0209,5.8318,5.9263,1589400.0],["2004-02-13",5.8759,5.9515,5.7372,5.7498,1713400.0],["2004-02-17",5.7939,5.8948,5.775,5.8191,1219600.0],["2004-02-18",5.8633,5.9137,5.8002,5.8318,1659400.0],["2004-02-19",5.8255,5.8696,5.7939,5.8191,3904000.0],["2004-02-20",5.8444,5.857,5.6678,5.7246,4116300.0],["2004-02-23",5.7372,5.7372,5.5607,5.5859,2182800.0],["2004-02-24",5.3589,5.485,5.3085,5.403,2932100.0],["2004-02-25",5.403,5.6678,5.3652,5.6489,1619600.0],["2004-02-26",5.5228,5.6931,5.5039,5.6426,2189800.0],["2004-02-27",5.0437,5.7876,5.0437,5.712,3933700.0],["2004-03-01",5.712,5.7813,5.6363,5.6678,2523500.0],["2004-03-02",5.6489,5.6741,5.5228,5.5859,1929300.0],["2004-03-03",5.5481,5.5985,5.4472,5.4787,1524600.0],["2004-03-04",5.5291,5.5796,5.4535,5.5607,1022200.0],["2004-03-05",5.4661,5.5607,5.4661,5.5165,1314900.0],["2004-03-08",5.4535,5.5165,5.3778,5.3967,1530700.0],["2004-03-09",5.3085,5.3652,5.2517,5.3022,1534000.0],["2004-03-10",5.3652,5.422,5.1193,5.1446,2329700.0],["2004-03-11",4.8545,5.2328,4.823,5.0563,5182900.0],["2004-03-12",5.0122,5.1193,4.9806,5.1067,1857600.0],["2004-03-15",5.1193,5.1193,4.9617,5.1067,2758400.0],["2004-03-16",5.1067,5.3022,5.1004,5.3022,2922500.0],["2004-03-17",5.3652,5.63,5.3652,5.5481,2582700.0],["2004-03-18",5.485,5.5228,5.3715,5.4661,1508900.0],["2004-03-19",5.3778,5.4913,5.3337,5.422,1535500.0],["2004-03-22",5.2391,5.2959,5.1698,5.2265,1380300.0],["2004-03-23",5.2202,5.2454,5.0437,5.1635,2189300.0],["2004-03-24",5.1383,5.2517,5.0626,5.1824,2109400.0],["2004-03-25",5.2202,5.2896,5.1509,5.2202,1762700.0],["2004-03-26",5.2013,5.2833,5.1761,5.2013,1821700.0],["2004-03-29",5.2328,5.2959,5.1761,5.258,1727900.0],["2004-03-30",5.195,5.3904,5.1572,5.3652,1854000.0],["2004-03-31",5.3463,5.4346,5.2706,5.3778,1481200.0],["2004-04-01",5.4409,5.4472,5.3085,5.3463,2936000.0],["2004-04-02",5.4093,5.5102,5.3463,5.4661,2437700.0],["2004-04-05",5.403,5.4913,5.3463,5.485,1743900.0],["2004-04-06",5.422,5.567,5.3589,5.5481,1924500.0],["2004-04-07",5.5481,5.567,5.403,5.5481,1771700.0],["2004-04-08",5.5481,5.6048,5.3904,5.4157,1361300.0],["2004-04-12",5.3967,5.3967,5.195,5.3589,3034600.0],["2004-04-13",5.3274,5.3589,5.195,5.277,2906000.0],["2004-04-14",5.2139,5.3274,5.1383,5.2896,1885500.0],["2004-04-15",5.2265,5.3274,5.0437,5.1067,3722000.0],["2004-04-16",5.0752,5.1067,5.0122,5.0689,2863400.0],["2004-04-19",5.0185,5.0752,4.9617,4.9743,2430800.0],["2004-04-20",4.9806,5.05,4.8861,4.8987,2106900.0],["2004-04-21",4.905,4.9239,4.7915,4.8482,2048100.0],["2004-04-22",4.8798,5.0185,4.8545,4.9996,1992900.0],["2004-04-23",4.9932,5.0122,4.8545,4.9617,1549200.0],["2004-04-26",4.9617,4.9932,4.8419,4.8924,1908300.0],["2004-04-27",4.9302,4.9743,4.7663,4.8545,1898800.0],["2004-04-28",5.0437,5.4093,4.9869,5.4093,5654000.0],["2004-04-29",5.485,5.775,5.2959,5.3715,6017300.0],["2004-04-30",5.3589,5.5607,5.3274,5.4661,2151900.0],["2004-05-03",5.403,5.6994,5.3967,5.6741,3456300.0],["2004-05-04",5.6741,5.7309,5.6111,5.7057,2618200.0],["2004-05-05",5.6741,5.7309,5.5291,5.6048,2664900.0],["2004-05-06",5.5922,5.63,5.3589,5.4724,2391900.0],["2004-05-07",5.2833,5.5102,5.2139,5.2202,1876700.0],["2004-05-10",5.1383,5.195,4.9806,5.0374,2878300.0],["2004-05-11",5.0059,5.1509,4.968,5.1193,2065600.0],["2004-05-12",5.2139,5.2202,4.9806,5.113,1941700.0],["2004-05-13",5.1383,5.2328,5.1256,5.1572,1785100.0],["2004-05-14",5.1824,5.2328,5.1067,5.1887,1909500.0],["2004-05-17",5.0878,5.1887,4.968,5.0563,2236100.0],["2004-05-18",5.0437,5.1446,4.9491,4.968,1862300.0],["2004-05-19",5.0752,5.1319,4.905,4.9365,2085700.0],["2004-05-20",4.9996,5.1887,4.9996,5.1383,3159300.0],["2004-05-21",5.1319,5.1824,5.0437,5.0941,2600500.0],["2004-05-24",5.1572,5.3967,5.1572,5.3589,3702100.0],["2004-05-25",5.3589,5.6489,5.2013,5.5985,3357800.0],["2004-05-26",5.6741,5.6994,5.5859,5.6804,2154800.0],["2004-05-27",5.6741,5.8633,5.6741,5.7939,3786100.0],["2004-05-28",5.7939,5.9831,5.7435,5.8885,8759900.0],["2004-06-01",5.8255,5.8759,5.6426,5.8191,2733700.0],["2004-06-02",5.8381,6.0398,5.8191,5.8885,3466200.0],["2004-06-03",5.8633,5.9389,5.7057,5.712,2635000.0],["2004-06-04",5.712,5.8885,5.712,5.8444,1269000.0],["2004-06-07",5.8444,6.0146,5.8444,6.002,2073300.0],["2004-06-08",6.002,6.002,5.9074,5.9705,1367900.0],["2004-06-09",5.9894,5.9957,5.8696,5.9263,1813500.0],["2004-06-10",5.9263,5.9452,5.7876,5.8191,1681500.0],["2004-06-14",5.7561,5.8822,5.7435,5.8633,2048300.0],["2004-06-15",5.8822,6.1281,5.8822,6.0524,3220400.0],["2004-06-16",6.0776,6.0966,6.002,6.0272,1412000.0],["2004-06-17",6.002,6.2794,5.9957,6.2605,4007200.0],["2004-06-18",6.2668,6.3046,6.1848,6.1848,3721500.0],["2004-06-21",6.1911,6.2542,6.1407,6.1722,2235000.0],["2004-06-22",6.147,6.3172,6.1407,6.2857,1856400.0],["2004-06-23",6.292,6.3298,6.2605,6.2668,1987600.0],["2004-06-24",6.2731,6.3361,6.229,6.229,1771300.0],["2004-06-25",6.292,6.3992,6.2605,6.3992,6539100.0],["2004-06-28",6.4055,6.4559,6.2605,6.2794,2353300.0],["2004-06-29",6.3046,6.3424,6.2037,6.2163,1677200.0],["2004-06-30",6.1722,6.2605,6.1155,6.2605,1935700.0],["2004-07-01",6.2226,6.292,6.0902,6.1344,2132500.0],["2004-07-02",6.1407,6.2479,6.1344,6.21,1838100.0],["2004-07-06",6.2289,6.2416,6.1344,6.1848,1270300.0],["2004-07-07",6.1848,6.3046,6.1848,6.2983,1070600.0],["2004-07-08",6.2983,6.3046,6.21,6.2353,965300.0],["2004-07-09",6.2353,6.2857,6.21,6.2605,1583900.0],["2004-07-12",6.2416,6.3172,6.1722,6.3109,1568600.0],["2004-07-13",6.3046,6.4496,6.292,6.437,2057700.0],["2004-07-14",6.4307,6.5442,6.3487,6.5,2692700.0],["2004-07-15",6.4874,6.519,6.4055,6.4244,1629600.0],["2004-07-16",6.4748,6.4748,6.3803,6.4181,1465300.0],["2004-07-19",6.4244,6.4622,6.3361,6.4433,1114700.0],["2004-07-20",6.4181,6.4811,6.374,6.4811,1529300.0],["2004-07-21",6.4622,6.4874,5.9894,6.0209,3531600.0],["2004-07-22",5.9578,6.1911,5.9578,6.1407,2958300.0],["2004-07-23",6.1407,6.1407,6.0146,6.0398,1349200.0],["2004-07-26",6.0776,6.1659,5.9515,6.0272,1805800.0],["2004-07-27",6.0272,6.1533,6.002,6.147,2449700.0],["2004-07-28",6.147,6.2037,5.7435,6.0713,1986000.0],["2004-07-29",6.2416,6.2731,5.9894,6.0839,2494600.0],["2004-07-30",6.1029,6.1218,6.0776,6.0839,1635000.0],["2004-08-02",6.1029,6.1155,6.0335,6.0839,1724800.0],["2004-08-03",6.0524,6.1155,6.0461,6.0902,1167300.0],["2004-08-04",6.1092,6.1092,5.92,5.9705,1416400.0],["2004-08-05",5.9263,5.9578,5.8191,5.8255,1395600.0],["2004-08-06",5.7309,5.9074,5.7309,5.8002,1203500.0],["2004-08-09",5.7813,5.9578,5.7813,5.9263,1745200.0],["2004-08-10",5.8759,5.9452,5.8128,5.9074,1583900.0],["2004-08-11",5.8948,6.002,5.8065,5.9957,2015300.0],["2004-08-12",5.9326,5.9894,5.8822,5.9642,990600.0],["2004-08-13",5.9263,6.0272,5.8822,6.0272,1542900.0],["2004-08-16",5.9894,6.2163,5.9705,6.1911,2784900.0],["2004-08-17",6.21,6.3866,6.21,6.3235,3456600.0],["2004-08-18",6.2605,6.3109,6.1533,6.2794,2129800.0],["2004-08-19",6.2479,6.3046,6.2163,6.2668,1189700.0],["2004-08-20",6.2416,6.4937,6.2289,6.4685,3968600.0],["2004-08-23",6.4496,6.5253,6.3613,6.3676,2199000.0],["2004-08-24",6.3992,6.3992,6.2668,6.2983,2619900.0],["2004-08-25",6.3046,6.3613,6.2479,6.3298,1081100.0],["2004-08-26",6.355,6.374,6.2668,6.2731,1437800.0],["2004-08-27",6.2983,6.3172,6.2416,6.3046,1182100.0],["2004-08-30",6.2983,6.3046,6.2416,6.2605,680600.0],["2004-08-31",6.2605,6.3866,6.2416,6.3613,1286500.0],["2004-09-01",6.3235,6.3929,6.1155,6.2542,1571000.0],["2004-09-02",6.3172,6.374,6.2731,6.355,1087600.0],["2004-09-03",6.374,6.3992,6.2668,6.2668,943400.0],["2004-09-07",6.3046,6.3361,6.2542,6.2857,1591000.0],["2004-09-08",6.2857,6.3361,6.2731,6.3046,1334700.0],["2004-09-09",6.3046,6.4181,6.292,6.3866,1348600.0],["2004-09-10",6.3676,6.4559,6.3424,6.3992,2053600.0],["2004-09-13",6.3172,6.3487,6.2605,6.2731,1525300.0],["2004-09-14",6.2731,6.5568,6.2163,6.5568,2189800.0],["2004-09-15",6.4307,6.4559,6.2163,6.292,2709700.0],["2004-09-16",6.292,6.3992,6.2794,6.3676,1375800.0],["2004-09-17",6.4433,6.5568,6.3613,6.5379,3570200.0],["2004-09-20",6.5379,6.6577,6.5316,6.6388,2578900.0],["2004-09-21",6.6324,6.7207,6.5883,6.7144,1606000.0],["2004-09-22",6.6829,6.6829,6.5442,6.5442,1173200.0],["2004-09-23",6.5442,6.5757,6.3929,6.4748,1495100.0],["2004-09-24",6.5063,6.5253,6.4244,6.4622,1366400.0],["2004-09-27",6.4055,6.4433,6.292,6.3172,1154000.0],["2004-09-28",6.355,6.3803,6.3046,6.3298,1349400.0],["2004-09-29",6.292,6.3361,5.9894,6.1848,6423000.0],["2004-09-30",6.147,6.3172,6.0524,6.2983,2317100.0],["2004-10-01",6.3046,6.4181,6.2983,6.3992,1374800.0],["2004-10-04",6.6198,6.6324,6.4748,6.5757,2101600.0],["2004-10-05",6.5757,6.7333,6.5757,6.7018,2098600.0],["2004-10-06",6.7018,6.7459,6.5883,6.6514,1229600.0],["2004-10-07",6.6829,6.727,6.5316,6.5316,1015000.0],["2004-10-08",6.4307,6.6514,6.3929,6.6324,1228600.0],["2004-10-11",6.6703,6.8342,6.6009,6.8342,1974700.0],["2004-10-12",6.7711,6.9225,6.6703,6.9035,2430800.0],["2004-10-13",6.9225,6.9225,6.7081,6.7081,1813100.0],["2004-10-14",6.7711,6.8405,6.727,6.8153,2092700.0],["2004-10-15",6.8783,6.9918,6.8342,6.9855,2040300.0],["2004-10-18",6.9855,7.0233,6.9098,6.9666,2688100.0],["2004-10-19",6.9981,7.0107,6.9603,7.0044,1897400.0],["2004-10-20",7.0044,7.0044,6.7838,6.8846,1639800.0],["2004-10-21",6.8405,7.017,6.8153,6.9981,1808300.0],["2004-10-22",7.0233,7.0485,6.9098,6.9603,1234300.0],["2004-10-25",6.9225,6.9855,6.8783,6.9666,870700.0],["2004-10-26",6.9225,7.1242,6.9035,7.1242,1897700.0],["2004-10-27",7.1242,7.3449,7.1053,7.1746,3956200.0],["2004-10-28",7.1872,7.1872,6.6198,6.7207,4683200.0],["2004-10-29",6.8405,6.872,6.6892,6.872,2285600.0],["2004-11-01",6.9666,6.9792,6.872,6.9351,1991200.0],["2004-11-02",6.9981,7.0738,6.9162,6.9477,2030200.0],["2004-11-03",7.0107,7.0675,6.9351,6.9981,1466300.0],["2004-11-04",7.0612,7.1872,7.0107,7.1809,1659400.0],["2004-11-05",7.1809,7.2125,7.0738,7.1494,2120200.0],["2004-11-08",7.1999,7.3007,7.1494,7.2755,2168000.0],["2004-11-09",7.2944,7.4079,7.1872,7.389,1945200.0],["2004-11-10",7.4142,7.4394,7.3449,7.3764,1641200.0],["2004-11-11",7.4016,7.5466,7.4016,7.5466,2466400.0],["2004-11-12",7.5529,7.6601,7.5214,7.6538,2658000.0],["2004-11-15",7.6538,7.7168,7.6097,7.7168,2094700.0],["2004-11-16",7.7168,7.8429,7.6601,7.8114,4725800.0],["2004-11-17",7.8492,7.8808,7.597,7.7484,4247100.0],["2004-11-18",7.7799,7.8492,7.7231,7.7547,2171300.0],["2004-11-19",7.7547,7.7925,7.679,7.7105,1504600.0],["2004-11-22",7.7231,7.9627,7.6916,7.9438,2130800.0],["2004-11-23",7.9501,7.9942,7.8808,7.9879,1344300.0],["2004-11-24",7.9438,8.0258,7.906,8.0068,1888300.0],["2004-11-26",8.0321,8.0825,8.0131,8.051,425000.0],["2004-11-29",8.051,8.0699,7.6601,7.6916,3597500.0],["2004-11-30",7.6916,7.7988,7.679,7.7168,2613300.0],["2004-12-01",7.6601,7.8681,7.5907,7.7673,2141200.0],["2004-12-02",7.7673,7.824,7.7042,7.7042,2287400.0],["2004-12-03",7.6979,7.8618,7.6916,7.8303,2047900.0],["2004-12-06",7.8492,7.9564,7.8177,7.9564,1463900.0],["2004-12-07",7.9942,8.0699,7.8744,7.8744,3039100.0],["2004-12-08",7.8808,7.8934,7.6979,7.7484,2074000.0],["2004-12-09",7.7799,7.7862,7.6727,7.6727,2836400.0],["2004-12-10",7.6727,7.8681,7.6727,7.7673,2004500.0],["2004-12-13",7.7547,7.8745,7.7358,7.8555,1872400.0],["2004-12-14",7.8744,7.9375,7.7231,7.8114,1184400.0],["2004-12-15",7.7673,7.9564,7.7168,7.9501,1919900.0],["2004-12-16",7.9501,8.0447,7.7862,7.8997,1629900.0],["2004-12-17",7.7673,8.0068,7.7673,7.8808,2431600.0],["2004-12-20",7.9438,8.1014,7.9312,8.0384,2008600.0],["2004-12-21",7.9879,8.3914,7.9753,8.2401,3751200.0],["2004-12-22",8.2779,8.4671,8.2653,8.3851,2013900.0],["2004-12-23",8.4608,8.4923,8.3347,8.3662,1458900.0],["2004-12-27",8.3032,8.4356,8.2906,8.3851,1441300.0],["2004-12-28",8.4166,8.5049,8.404,8.4734,1438100.0],["2004-12-29",8.5112,8.5427,8.4419,8.4797,1847400.0],["2004-12-30",8.5238,8.5932,8.4797,8.5806,1313000.0],["2004-12-31",8.6058,8.6436,8.5553,8.6184,1300100.0],["2005-01-03",8.6184,8.6625,8.4608,8.5427,2011200.0],["2005-01-04",8.5364,8.5869,8.2212,8.2275,2242500.0],["2005-01-05",8.2906,8.3284,8.196,8.2086,2073800.0],["2005-01-06",8.2086,8.259,7.8997,8.2149,1909200.0],["2005-01-07",8.1834,8.3221,8.0888,8.0951,900600.0],["2005-01-10",8.1582,8.3284,8.0384,8.2716,2095700.0],["2005-01-11",8.2023,8.2401,8.0825,8.1834,1410300.0],["2005-01-12",8.1771,8.4166,8.0699,8.3914,2140300.0],["2005-01-13",8.3914,8.5427,8.3473,8.3914,2715600.0],["2005-01-14",8.4797,8.5112,8.3977,8.4797,1461100.0],["2005-01-18",8.5112,8.8012,8.5112,8.713,3143500.0],["2005-01-19",8.7256,8.8138,8.6058,8.631,1706700.0],["2005-01-20",8.631,8.7445,8.631,8.7067,2056600.0],["2005-01-21",8.7004,8.7823,8.6625,8.7067,1567600.0],["2005-01-24",8.7382,8.8075,8.694,8.7571,1631300.0],["2005-01-25",8.7571,8.8201,8.6058,8.6058,1806100.0],["2005-01-26",8.6688,8.694,8.6121,8.6688,1371600.0],["2005-01-27",8.6247,8.6877,8.6184,8.6499,1485300.0],["2005-01-28",8.6499,8.7067,8.5617,8.694,1769800.0],["2005-01-31",8.8201,8.8895,8.7949,8.858,1845500.0],["2005-02-01",8.858,9.0597,8.8517,9.0093,3103100.0],["2005-02-02",9.0219,9.148,9.003,9.1291,3052600.0],["2005-02-03",9.148,9.4443,9.1417,9.4191,3384400.0],["2005-02-04",9.4443,9.7028,9.4254,9.5767,4440600.0],["2005-02-07",9.6082,9.6271,9.4758,9.4947,2183400.0],["2005-02-08",9.52,9.646,9.4947,9.6019,1762600.0],["2005-02-09",9.583,9.6271,9.4506,9.5263,2061500.0],["2005-02-10",9.5263,9.7091,9.5263,9.6839,2857500.0],["2005-02-11",9.7091,9.8478,9.665,9.791,3757700.0],["2005-02-14",9.7721,9.8352,9.6965,9.8163,3797300.0],["2005-02-15",9.7784,9.9424,9.7469,9.9045,3559100.0],["2005-02-16",9.8982,10.1567,9.8667,10.1189,3374800.0],["2005-02-17",10.2135,10.4593,10.1819,10.39,6192300.0],["2005-02-18",10.4026,10.5224,10.3459,10.4593,3467900.0],["2005-02-22",10.4026,10.4026,10.0243,10.1252,3448900.0],["2005-02-23",10.1126,10.2324,9.9487,10.2261,2939500.0],["2005-02-24",10.2639,10.4026,10.1378,10.39,2323000.0],["2005-02-25",10.4026,10.743,10.3963,10.598,3654900.0],["2005-02-28",10.5854,10.6359,10.4656,10.5539,2733600.0],["2005-03-01",10.5665,10.6548,10.4593,10.6422,2380500.0],["2005-03-02",10.5602,10.7998,10.4593,10.7115,3300100.0],["2005-03-03",10.7746,10.8061,10.6737,10.7557,2554400.0],["2005-03-04",10.907,11.0961,10.8628,11.0457,4918000.0],["2005-03-07",11.1907,11.4303,11.1276,11.1276,2901500.0],["2005-03-08",11.0331,11.1213,10.8754,10.907,2895800.0],["2005-03-09",10.825,10.9826,10.4404,10.5665,4277900.0],["2005-03-10",10.5665,10.6359,9.9298,10.4089,6329900.0],["2005-03-11",10.2135,10.6043,9.81,10.5035,1949600.0],["2005-03-14",10.6548,10.907,10.5602,10.907,2809300.0],["2005-03-15",10.907,11.1907,10.907,11.1213,4769700.0],["2005-03-16",11.1276,11.2348,10.9385,11.0268,3071400.0],["2005-03-17",11.0267,11.1465,10.9385,11.0331,2079000.0],["2005-03-18",11.0394,11.0394,10.7115,10.9637,4726700.0],["2005-03-21",10.9637,11.0268,10.7809,10.8565,2131700.0],["2005-03-22",10.8754,11.0015,10.6106,10.6863,2369700.0],["2005-03-23",9.9297,10.2765,9.81,10.1126,7363100.0],["2005-03-24",9.9613,10.4215,9.7847,10.2702,2406400.0],["2005-03-28",10.3395,10.4846,10.308,10.4404,2736400.0],["2005-03-29",10.4593,10.5917,10.2891,10.308,4022600.0],["2005-03-30",10.308,10.3963,10.1252,10.3143,3048700.0],["2005-03-31",10.1945,10.4026,10.1693,10.3269,2654600.0],["2005-04-01",10.4026,10.5917,10.3522,10.4215,2408800.0],["2005-04-04",10.4593,10.5035,10.2261,10.4341,1959400.0],["2005-04-05",10.5287,10.8944,10.5161,10.8061,2858500.0],["2005-04-06",10.7935,10.8628,10.6863,10.7241,1525000.0],["2005-04-07",10.7178,10.8124,10.6485,10.7998,2054600.0],["2005-04-08",10.7809,10.8313,10.6737,10.6989,1432400.0],["2005-04-11",10.7493,10.7746,10.6674,10.6926,1726300.0],["2005-04-12",10.6863,11.0141,10.5854,10.9448,1832100.0],["2005-04-13",10.9637,11.0709,10.7872,10.9448,3158500.0],["2005-04-14",10.9637,10.9952,10.68,10.7178,2281100.0],["2005-04-15",10.5602,10.68,10.3332,10.4089,3419300.0],["2005-04-18",10.3396,10.453,10.1441,10.4215,2129200.0],["2005-04-19",10.4467,10.8061,10.4341,10.6926,1853000.0],["2005-04-20",10.6485,10.7304,10.4656,10.5161,2154600.0],["2005-04-21",10.6296,10.6611,10.4593,10.5287,2889300.0],["2005-04-22",10.4783,10.6296,10.453,10.4593,2374400.0],["2005-04-25",10.4656,10.5728,10.2702,10.535,2608700.0],["2005-04-26",10.4341,10.6989,10.4341,10.4846,1589600.0],["2005-04-27",10.3396,10.5098,10.2387,10.4215,2035600.0],["2005-04-28",10.4341,10.5287,10.0558,10.1063,3310700.0],["2005-04-29",10.1252,10.2324,10.0432,10.1378,3095000.0],["2005-05-02",10.2008,10.3522,10.0874,10.1441,3538000.0],["2005-05-03",10.245,10.2891,10.0748,10.1504,2294000.0],["2005-05-04",10.1441,10.2576,9.9613,10.1378,3040000.0],["2005-05-05",10.1819,10.2072,9.4758,9.9487,7906800.0],["2005-05-06",10.0306,10.1819,9.9865,10.0432,2663000.0],["2005-05-09",10.0432,10.2261,9.9865,10.2135,3021500.0],["2005-05-10",10.1126,10.2008,9.9802,10.0243,2127400.0],["2005-05-11",10.0369,10.0369,9.5326,9.646,6637100.0],["2005-05-12",9.665,9.7406,8.9462,9.0723,8472100.0],["2005-05-13",9.1417,9.1417,8.5301,8.9273,5970600.0],["2005-05-16",8.9715,9.0408,8.7256,8.8517,3734800.0],["2005-05-17",8.8264,8.9147,8.7697,8.8832,3080400.0],["2005-05-18",8.9714,8.9778,8.8012,8.858,3129100.0],["2005-05-19",8.8643,8.921,8.7949,8.858,1855100.0],["2005-05-20",8.858,8.8706,8.6814,8.8201,2280800.0],["2005-05-23",8.196,8.713,8.1834,8.6499,6680500.0],["2005-05-24",8.7634,9.1921,8.6562,9.066,4869000.0],["2005-05-25",9.0849,9.2741,9.0786,9.1732,2256100.0],["2005-05-26",9.2362,9.3371,9.2047,9.2552,2360500.0],["2005-05-27",9.2741,9.3308,9.2047,9.2236,1383900.0],["2005-05-31",9.1543,9.4884,9.1543,9.3876,2196400.0],["2005-06-01",9.3876,9.6145,9.2993,9.3245,1914800.0],["2005-06-02",9.2362,9.3308,9.1038,9.1858,2110400.0],["2005-06-03",9.1984,9.3056,9.0219,9.0786,2424800.0],["2005-06-06",9.1732,9.7343,9.1732,9.4569,5267200.0],["2005-06-07",9.4821,9.6019,9.3876,9.4191,2796000.0],["2005-06-08",9.4191,9.5956,9.3119,9.356,1325300.0],["2005-06-09",9.3686,9.3686,9.2236,9.2804,1413100.0],["2005-06-10",9.2804,9.4317,9.2489,9.356,1064700.0],["2005-06-13",9.3623,9.501,9.2993,9.4758,1901000.0],["2005-06-14",9.4947,9.7343,9.4821,9.6586,2355800.0],["2005-06-15",9.6271,9.7595,9.6145,9.7217,2372000.0],["2005-06-16",9.7469,9.8478,9.6713,9.8037,1635400.0],["2005-06-17",9.9487,10.0054,9.8037,9.9865,2931000.0],["2005-06-20",9.9171,10.1378,9.8856,10.0874,2654600.0],["2005-06-21",10.0748,10.1567,9.9171,9.955,1989300.0],["2005-06-22",10.0117,10.0243,9.8667,9.9234,1833100.0],["2005-06-23",9.9297,10.1504,9.9234,9.9928,2223600.0],["2005-06-24",9.9676,9.9865,9.665,9.6713,2068900.0],["2005-06-27",9.665,10.1126,9.665,10.0558,1966000.0],["2005-06-28",10.0937,10.3143,10.0748,10.2828,2840500.0],["2005-06-29",10.2765,10.4278,10.1819,10.3396,2101000.0],["2005-06-30",10.4026,10.5224,10.2008,10.3269,1912000.0],["2005-07-01",10.3143,10.5098,10.1693,10.4593,1869100.0],["2005-07-05",10.4467,10.5098,10.2639,10.4026,1891100.0],["2005-07-06",10.4278,10.4782,10.018,10.0558,2843300.0],["2005-07-07",9.8037,10.0558,9.7974,9.9928,2041800.0],["2005-07-08",10.0306,10.2828,9.9865,10.1441,1646000.0],["2005-07-11",10.2639,10.3332,10.1693,10.2198,2969700.0],["2005-07-12",10.2072,10.3017,10.1378,10.2008,1003200.0],["2005-07-13",10.1882,10.3459,10.1882,10.3206,1335700.0],["2005-07-14",10.4026,10.4593,10.0811,10.2765,2221100.0],["2005-07-15",10.308,10.5602,10.2513,10.5098,2222800.0],["2005-07-18",10.4593,10.5035,10.3648,10.4593,1151100.0],["2005-07-19",10.5161,10.535,10.3269,10.4152,2343800.0],["2005-07-20",10.3269,10.4593,10.245,10.4404,930100.0],["2005-07-21",10.2765,10.3522,9.9865,10.2513,2226000.0],["2005-07-22",10.1819,10.2387,10.1,10.2324,1808800.0],["2005-07-25",10.1756,10.245,10.0306,10.1063,1198900.0],["2005-07-26",10.163,10.2576,10.0369,10.0432,2124900.0],["2005-07-27",10.1189,10.1378,9.9424,10.0243,1576900.0],["2005-07-28",9.9234,10.1882,9.7784,10.1567,1881900.0],["2005-07-29",10.1315,10.1819,10.0432,10.1189,1170500.0],["2005-08-01",10.1,10.2387,10.0432,10.1189,1311800.0],["2005-08-02",10.1693,10.3332,10.1567,10.2765,1555700.0],["2005-08-03",10.2135,10.2765,10.1189,10.1693,1153500.0],["2005-08-04",10.1945,10.2198,10.1189,10.1567,1209300.0],["2005-08-05",10.1693,10.1756,9.7091,9.8982,2480200.0],["2005-08-08",9.9361,10.0369,9.5452,9.5956,2191000.0],["2005-08-09",9.5893,9.665,9.3182,9.5515,2423800.0],["2005-08-10",9.6145,10.0811,9.6145,9.7532,2018100.0],["2005-08-11",9.7974,9.9991,9.7469,9.8856,1448100.0],["2005-08-12",9.8352,9.8352,9.6145,9.7217,1021800.0],["2005-08-15",9.7091,9.8289,9.6145,9.6965,754300.0],["2005-08-16",9.6776,9.6776,9.5452,9.5956,1264600.0],["2005-08-17",9.583,9.665,9.438,9.6145,1443800.0],["2005-08-18",9.6208,9.7658,9.5389,9.6523,1352400.0],["2005-08-19",9.6776,9.7721,9.583,9.6586,1493200.0],["2005-08-22",9.646,9.9361,9.6208,9.8415,1643600.0],["2005-08-23",9.9108,10.0495,9.873,9.873,1510600.0],["2005-08-24",9.8919,10.0243,9.6082,9.6713,1718000.0],["2005-08-25",9.7154,9.8541,9.6902,9.8163,807500.0],["2005-08-26",9.7721,9.9613,9.7721,9.81,1249500.0],["2005-08-29",9.7721,9.8163,9.5578,9.7658,1418300.0],["2005-08-30",9.6776,9.8856,9.6523,9.8541,1531400.0],["2005-08-31",9.7974,9.9361,9.7847,9.9234,1702900.0],["2005-09-01",9.9234,9.9991,9.7595,9.8037,2855800.0],["2005-09-02",9.8037,9.8919,9.6713,9.7217,1766800.0],["2005-09-06",9.6776,9.8037,9.6145,9.6523,1684300.0],["2005-09-07",9.6208,9.9171,9.583,9.8856,3527300.0],["2005-09-08",9.6965,9.8037,9.4317,9.4506,4550600.0],["2005-09-09",9.5136,9.7658,9.4821,9.7154,4739000.0],["2005-09-12",9.5641,9.8037,9.5515,9.7091,2701800.0],["2005-09-13",9.6776,9.7847,9.6271,9.6334,1613400.0],["2005-09-14",9.665,9.7154,9.5136,9.6145,2271900.0],["2005-09-15",9.646,9.7595,9.646,9.7154,920600.0],["2005-09-16",9.6902,9.7154,9.5263,9.583,4473900.0],["2005-09-19",9.5641,9.6019,9.4632,9.4884,2311800.0],["2005-09-20",9.5073,9.5578,9.2299,9.2489,3679500.0],["2005-09-21",9.3308,9.501,9.3245,9.3876,4879400.0],["2005-09-22",9.3308,9.4821,9.2299,9.4191,2840800.0],["2005-09-23",9.3939,9.4002,9.3182,9.3497,2255000.0],["2005-09-26",9.438,9.8919,9.4128,9.6271,2914000.0],["2005-09-27",9.6713,9.8037,9.5893,9.7847,1760400.0],["2005-09-28",9.9613,10.0874,9.8919,10.0432,2826000.0],["2005-09-29",9.9928,10.2765,9.9424,10.1504,2721700.0],["2005-09-30",10.1819,10.4089,10.1693,10.3585,2904700.0],["2005-10-03",10.2765,10.7241,10.245,10.617,3420300.0],["2005-10-04",10.7746,10.8754,10.6926,10.7809,5376800.0],["2005-10-05",10.7493,10.8439,10.4846,10.4972,4153900.0],["2005-10-06",10.4972,10.5854,10.1441,10.3206,3634500.0],["2005-10-07",10.3206,10.6674,10.3017,10.5161,2467400.0],["2005-10-10",10.5161,10.5161,10.2008,10.2702,1716600.0],["2005-10-11",10.2828,10.4026,10.2135,10.3017,2205100.0],["2005-10-12",10.2891,10.4215,10.1504,10.245,2812800.0],["2005-10-13",10.1504,10.2261,9.7847,9.8793,2322700.0],["2005-10-14",10.0117,10.1315,9.8478,10.0243,1794300.0],["2005-10-17",9.9928,10.0685,9.8982,9.955,1937000.0],["2005-10-18",9.955,9.9928,9.646,9.6523,2884200.0],["2005-10-19",9.646,10.1882,9.52,10.1378,4944200.0],["2005-10-20",10.1063,10.163,9.6776,9.7406,3361600.0],["2005-10-21",9.7406,9.8856,9.6271,9.7469,1840900.0],["2005-10-24",9.7974,9.9991,9.7469,9.9613,2348800.0],["2005-10-25",9.9613,10.245,9.9424,9.9991,3107100.0],["2005-10-26",9.9991,10.1504,9.8289,9.8352,1881700.0],["2005-10-27",9.8352,9.9298,9.5893,9.6397,1517600.0],["2005-10-28",9.665,9.8352,9.5956,9.7784,2605300.0],["2005-10-31",9.8352,10.1063,9.8163,10.018,2371200.0],["2005-11-01",10.0243,10.0621,9.8478,9.9045,2472200.0],["2005-11-02",9.8793,9.8982,9.5956,9.7406,2597600.0],["2005-11-03",9.2299,9.9171,9.2299,9.6902,2467600.0],["2005-11-04",9.8478,9.8667,9.6397,9.7721,1958100.0],["2005-11-07",9.8478,9.8604,9.4569,9.5893,1975100.0],["2005-11-08",9.4884,9.5452,9.3371,9.4191,1687800.0],["2005-11-09",9.4506,9.6965,9.4506,9.6019,1388800.0],["2005-11-10",9.665,9.7847,9.4884,9.7721,2448100.0],["2005-11-11",9.7721,9.8667,9.7595,9.8163,1787200.0],["2005-11-14",9.8037,10.0685,9.5515,9.6397,2322700.0],["2005-11-15",9.6586,9.8226,9.5641,9.6586,1574600.0],["2005-11-16",9.665,9.7658,9.6208,9.665,1200400.0],["2005-11-17",9.7091,10.0306,9.6776,10.0117,2648000.0],["2005-11-18",10.018,10.1819,9.8793,10.0874,2350400.0],["2005-11-21",9.9676,10.0748,9.9171,10.0243,1576500.0],["2005-11-22",9.9739,10.0432,9.7847,9.9108,1720700.0],["2005-11-23",9.8982,10.0054,9.7784,9.9487,1442300.0],["2005-11-25",9.9991,9.9991,9.8289,9.9171,412500.0],["2005-11-28",9.9802,9.9865,9.8352,9.8667,2387600.0],["2005-11-29",9.9802,10.0495,9.9108,9.9613,1386900.0],["2005-11-30",9.9424,10.0369,9.9045,9.9424,1896100.0],["2005-12-01",10.0117,10.0369,9.9298,10.018,1810800.0],["2005-12-02",9.9613,10.0243,9.7154,9.7469,2270600.0],["2005-12-05",9.7217,9.9487,9.6776,9.9234,2440900.0],["2005-12-06",9.9613,10.0495,9.9234,9.9297,1999000.0],["2005-12-07",9.955,10.0874,9.8793,9.9487,2039000.0],["2005-12-08",9.9234,10.018,9.8415,9.9676,1189600.0],["2005-12-09",10.0243,10.2135,9.873,10.1315,1706200.0],["2005-12-12",10.1189,10.2135,10.0685,10.1693,1315700.0],["2005-12-13",10.1315,10.308,10.0558,10.2765,1948800.0],["2005-12-14",10.3143,10.4026,10.1126,10.245,2664100.0],["2005-12-15",10.1882,10.2008,10.0054,10.0874,2043000.0],["2005-12-16",10.1378,10.2954,10.1378,10.2324,2778100.0],["2005-12-19",10.1882,10.2198,9.8793,10.0306,2656200.0],["2005-12-20",10.018,10.1252,9.9424,9.9739,1915700.0],["2005-12-21",10.0495,10.1063,9.81,9.8793,1963600.0],["2005-12-22",9.9424,9.9676,9.8226,9.9676,1628500.0],["2005-12-23",10.0243,10.1126,9.9676,10.0748,1227800.0],["2005-12-27",10.163,10.1819,9.9991,10.0811,1269500.0],["2005-12-28",10.0495,10.0811,9.8667,9.9991,1649500.0],["2005-12-29",9.9424,10.0369,9.8919,10.0117,864600.0],["2005-12-30",9.9108,9.9991,9.8163,9.9802,1550200.0],["2006-01-03",10.0369,10.245,9.8541,10.2135,2026600.0],["2006-01-04",10.308,10.6863,10.2828,10.6485,4593200.0],["2006-01-05",10.6106,10.6737,10.4846,10.5476,1846700.0],["2006-01-06",10.6485,10.762,10.5476,10.7178,2026700.0],["2006-01-09",10.7178,10.7557,10.5287,10.535,2198000.0],["2006-01-10",10.4404,10.5665,10.3395,10.4656,3072900.0],["2006-01-11",10.5098,10.5602,10.3522,10.4341,1973200.0],["2006-01-12",10.4341,10.4909,10.1504,10.2954,2878000.0],["2006-01-13",10.3459,10.5035,10.2954,10.4215,2136200.0],["2006-01-17",10.2765,10.3963,10.245,10.3459,1885400.0],["2006-01-18",10.3332,10.6674,10.2954,10.5665,2988500.0],["2006-01-19",10.7178,11.2159,10.6737,11.1465,5466600.0],["2006-01-20",11.9031,11.9031,11.0267,11.1213,4270900.0],["2006-01-23",11.0961,11.1907,10.9511,11.1087,3246800.0],["2006-01-24",11.1213,11.2033,11.0204,11.0772,1977500.0],["2006-01-25",11.0583,11.0583,10.5917,10.7304,3592000.0],["2006-01-26",10.7809,10.8376,10.4404,10.6359,4126800.0],["2006-01-27",10.6106,10.7998,10.6106,10.68,2236900.0],["2006-01-30",10.68,10.7872,10.6485,10.7178,2052100.0],["2006-01-31",10.7178,10.8502,10.6674,10.743,2401600.0],["2006-02-01",10.7935,10.8691,10.68,10.8124,2169600.0],["2006-02-02",10.7935,10.8187,10.6863,10.7809,3055100.0],["2006-02-03",10.7809,10.9889,10.7178,10.9196,4332300.0],["2006-02-06",10.8881,10.9448,10.7872,10.8691,1639300.0],["2006-02-07",10.8628,11.0457,10.8124,10.8313,2355100.0],["2006-02-08",10.9196,10.9196,10.7493,10.8754,2207800.0],["2006-02-09",10.8565,10.8944,10.7178,10.825,2558200.0],["2006-02-10",10.7557,10.8439,10.5665,10.825,3230700.0],["2006-02-13",10.7998,10.825,10.5917,10.6863,1345600.0],["2006-02-14",10.7178,10.7241,10.5161,10.6611,3624900.0],["2006-02-15",10.6485,10.825,10.6359,10.7872,2065100.0],["2006-02-16",10.7557,11.0394,10.7178,11.0141,2706200.0],["2006-02-17",10.9637,11.1781,10.9196,11.1655,2394700.0],["2006-02-21",11.1528,11.2411,11.0141,11.0268,1333800.0],["2006-02-22",11.0646,11.0961,10.8754,10.9826,1234800.0],["2006-02-23",10.9574,11.0331,10.9196,10.97,1102000.0],["2006-02-24",10.9448,11.1087,10.9007,11.0835,1470500.0],["2006-02-27",11.1276,11.197,10.9511,11.1339,2362500.0],["2006-02-28",11.0394,11.0709,10.8565,10.907,2616700.0],["2006-03-01",10.888,11.0709,10.7304,11.0331,1765600.0],["2006-03-02",10.8754,10.9637,10.743,10.8061,1770100.0],["2006-03-03",10.8061,10.9889,10.7746,10.9133,1420000.0],["2006-03-06",10.9637,10.97,10.5854,10.7241,1391400.0],["2006-03-07",10.6674,10.8628,10.6674,10.7998,1563700.0],["2006-03-08",10.8187,10.8754,10.6233,10.7809,1539500.0],["2006-03-09",10.7872,10.97,10.7115,10.9007,1722100.0],["2006-03-10",10.8691,10.907,10.7178,10.8565,1460700.0],["2006-03-13",10.8691,10.8944,10.7178,10.7683,1384400.0],["2006-03-14",10.7304,10.7935,10.6548,10.7115,1681100.0],["2006-03-15",10.68,10.9637,10.6737,10.8817,2267400.0],["2006-03-16",10.9448,11.0961,10.9133,11.0835,1948300.0],["2006-03-17",11.1339,11.1339,10.9826,11.0772,3484400.0],["2006-03-20",11.1087,11.1087,10.7683,10.8061,2024200.0],["2006-03-21",10.7872,10.8817,10.6359,10.68,2004000.0],["2006-03-22",10.4089,10.7809,10.4089,10.7494,1601600.0],["2006-03-23",10.6926,10.7809,10.6233,10.7304,1034400.0],["2006-03-24",10.7304,10.7872,10.6043,10.6296,852900.0],["2006-03-27",10.598,10.6737,10.4972,10.6737,1348000.0],["2006-03-28",10.6737,10.7178,10.5035,10.6043,1402000.0],["2006-03-29",10.5854,10.8313,10.535,10.6926,1034100.0],["2006-03-30",10.6296,10.8124,10.6296,10.6674,1272400.0],["2006-03-31",10.6359,10.7872,10.5728,10.7557,1946000.0],["2006-04-03",10.7809,10.7872,10.4656,10.5161,2031500.0],["2006-04-04",10.6233,10.97,10.598,10.7998,3806800.0],["2006-04-05",10.8439,10.9322,10.6422,10.7178,2232000.0],["2006-04-06",10.6863,10.7304,10.4972,10.617,1621500.0],["2006-04-07",10.5602,10.6106,10.1819,10.3585,2936200.0],["2006-04-10",10.7872,10.7872,10.4656,10.6106,2932500.0],["2006-04-11",10.6737,10.6989,10.4278,10.5035,2946500.0],["2006-04-12",10.453,10.4656,10.245,10.3396,2173400.0],["2006-04-13",10.308,10.4846,10.2954,10.4846,1892800.0],["2006-04-17",10.4404,10.5854,10.4404,10.5728,1662300.0],["2006-04-18",10.6359,10.7367,10.5476,10.6485,2940200.0],["2006-04-19",10.6359,10.6926,10.4026,10.4656,2684200.0],["2006-04-20",10.3963,10.6485,10.3585,10.5413,1113300.0],["2006-04-21",10.535,10.6737,10.3648,10.4656,1219300.0],["2006-04-24",10.4972,10.5854,10.3711,10.5287,987100.0],["2006-04-25",10.5287,10.5413,10.3837,10.4593,1311200.0],["2006-04-26",10.4656,10.5287,10.2765,10.3459,1403700.0],["2006-04-27",10.3837,10.5287,10.2765,10.4846,1765600.0],["2006-04-28",10.4656,10.7178,10.4089,10.6989,2897800.0],["2006-05-01",10.7115,10.762,10.4909,10.598,2808800.0],["2006-05-02",10.6674,10.6674,10.4152,10.5224,2276800.0],["2006-05-03",10.4972,10.5791,10.4026,10.4593,2617200.0],["2006-05-04",10.5035,10.6359,10.4152,10.4593,1675900.0],["2006-05-05",10.5917,10.9763,10.5854,10.9259,3448900.0],["2006-05-08",11.1907,11.3924,10.9385,11.1907,6629700.0],["2006-05-09",11.1024,11.26,11.0331,11.2096,2943700.0],["2006-05-10",11.1781,11.2474,11.0898,11.197,2046100.0],["2006-05-11",11.1276,11.1592,10.907,11.115,2101200.0],["2006-05-12",11.4744,11.5059,11.3798,11.4618,6104600.0],["2006-05-15",11.5059,11.5311,11.3546,11.5059,2976200.0],["2006-05-16",11.5059,11.6635,11.4302,11.4555,3087000.0],["2006-05-17",11.3672,11.4807,11.0709,11.3168,3181400.0],["2006-05-18",11.3483,11.55,11.3357,11.3861,2409200.0],["2006-05-19",11.5374,11.6131,11.1402,11.2537,4174800.0],["2006-05-22",11.2663,11.5374,11.2663,11.3672,3812700.0],["2006-05-23",11.3672,11.5248,11.1591,11.2285,3411000.0],["2006-05-24",11.1844,11.3672,10.9889,11.1213,2405600.0],["2006-05-25",11.2159,11.2411,11.0394,11.2222,2786700.0],["2006-05-26",11.2726,11.3987,11.26,11.3483,1723000.0],["2006-05-30",11.2726,11.4555,11.2033,11.3168,1568700.0],["2006-05-31",11.4113,11.6635,11.3861,11.6005,5020400.0],["2006-06-01",11.6509,11.7455,11.4429,11.7266,2903000.0],["2006-06-02",11.7266,11.8527,11.4744,11.8274,2230700.0],["2006-06-05",11.8211,11.8842,11.6446,11.7203,2212900.0],["2006-06-06",11.7896,11.8274,11.6068,11.7833,2409300.0],["2006-06-07",11.7518,11.8716,11.6131,11.7518,2592200.0],["2006-06-08",11.714,11.7203,11.4555,11.5374,3723500.0],["2006-06-09",11.4555,11.6572,11.3672,11.5374,1813900.0],["2006-06-12",11.5753,11.7013,11.5185,11.55,2135700.0],["2006-06-13",11.5059,11.5374,11.3042,11.3546,3815600.0],["2006-06-14",11.3483,11.487,11.1907,11.2663,2855100.0],["2006-06-15",11.2978,11.2978,10.8944,11.0772,4105500.0],["2006-06-16",11.0583,11.1591,10.9637,11.0331,2892300.0],["2006-06-19",11.0141,11.0331,10.5854,10.6611,3265400.0],["2006-06-20",10.5539,10.9196,10.5035,10.8565,3459200.0],["2006-06-21",10.8565,11.1276,10.8565,11.0583,2432100.0],["2006-06-22",11.0141,11.0646,10.8817,11.0394,1980600.0],["2006-06-23",10.9763,11.0835,10.8187,10.8754,2055700.0],["2006-06-26",10.8124,11.0583,10.7683,11.0268,2369600.0],["2006-06-27",11.0457,11.3924,11.0457,11.3294,6034500.0],["2006-06-28",11.3042,11.5185,11.2411,11.3861,3338000.0],["2006-06-29",11.4744,11.714,11.3987,11.6824,2303600.0],["2006-06-30",11.7266,11.8337,11.6131,11.632,2600600.0],["2006-07-03",11.7581,11.7644,11.5753,11.7266,1025100.0],["2006-07-05",11.7266,11.9724,11.6635,11.8905,3487900.0],["2006-07-06",11.9346,11.9787,11.8716,11.9724,2230100.0],["2006-07-07",11.9787,12.1679,11.8274,12.149,5291400.0],["2006-07-10",12.1742,12.3381,12.149,12.2688,2989800.0],["2006-07-11",12.3129,12.4201,12.1868,12.3696,3366700.0],["2006-07-12",12.4705,12.5146,12.1048,12.1427,3346600.0],["2006-07-13",12.1301,12.2688,12.0292,12.0859,2992200.0],["2006-07-14",12.1364,12.3129,11.9598,12.2814,2355700.0],["2006-07-17",12.1994,12.4831,12.1679,12.4516,3154500.0],["2006-07-18",12.4453,12.5462,12.1364,12.2877,3687700.0],["2006-07-19",12.4012,12.5272,12.3633,12.502,3109000.0],["2006-07-20",12.4453,12.6092,12.3633,12.4957,1950700.0],["2006-07-21",12.6029,12.7416,12.5146,12.7164,3486400.0],["2006-07-24",12.7038,12.9749,12.6786,12.8929,3563300.0],["2006-07-25",12.8173,12.9875,12.8173,12.9181,2872900.0],["2006-07-26",12.9307,12.9497,12.5336,12.6533,4267900.0],["2006-07-27",12.6407,12.8046,12.4705,12.5083,2854400.0],["2006-07-28",12.5966,12.6596,12.4894,12.5336,2098200.0],["2006-07-31",12.4516,12.6723,12.3885,12.5209,1981800.0],["2006-08-01",12.4768,12.5966,12.3885,12.5209,2490600.0],["2006-08-02",12.5588,12.6533,12.3885,12.4516,2317300.0],["2006-08-03",12.4516,12.5146,12.3633,12.4705,1825500.0],["2006-08-04",12.6218,12.666,11.5059,11.5059,5763400.0],["2006-08-07",12.4579,13.0568,12.1364,12.6533,10282200.0],["2006-08-08",12.6281,13.019,12.5525,12.7983,3352300.0],["2006-08-09",12.8929,13.1766,12.8046,12.9938,3243000.0],["2006-08-10",12.9812,13.0253,12.792,12.9055,2517500.0],["2006-08-11",12.8425,12.8614,12.7038,12.7479,1619700.0],["2006-08-14",12.7353,12.8425,12.6912,12.7164,1588800.0],["2006-08-15",12.956,13.1388,12.7857,12.8614,2363200.0],["2006-08-16",12.8236,12.8929,12.6281,12.8866,3623100.0],["2006-08-17",12.7983,12.8046,12.5146,12.7227,2155900.0],["2006-08-18",12.7416,12.9686,12.6218,12.9181,2250200.0],["2006-08-21",12.8488,13.1073,12.7353,13.019,1576300.0],["2006-08-22",13.019,13.1451,12.937,13.1388,1236700.0],["2006-08-23",13.1577,13.1703,12.874,13.0947,1125800.0],["2006-08-24",13.1325,13.1451,12.8488,12.9749,1157600.0],["2006-08-25",12.9497,13.101,12.937,13.0505,1287900.0],["2006-08-28",13.0757,13.2712,13.0694,13.1829,1635100.0],["2006-08-29",13.1577,13.3027,13.0505,13.1136,2541600.0],["2006-08-30",13.1829,13.2901,13.019,13.246,1347200.0],["2006-08-31",13.246,13.4603,13.246,13.391,2004400.0],["2006-09-01",13.3532,13.391,13.2712,13.3532,1458500.0],["2006-09-05",13.3595,13.5423,13.246,13.3405,2240300.0],["2006-09-06",13.246,13.3595,12.9875,13.0884,2293800.0],["2006-09-07",13.0947,13.1388,12.8362,12.9623,2826500.0],["2006-09-08",13.019,13.0505,12.8236,12.8929,1413200.0],["2006-09-11",12.8299,12.9497,12.647,12.7857,2137500.0],["2006-09-12",12.6723,12.8488,12.6218,12.6912,2500700.0],["2006-09-13",12.6407,12.937,12.4831,12.9055,2001400.0],["2006-09-14",12.8614,13.0694,12.8173,12.9307,1761200.0],["2006-09-15",12.9938,13.0631,12.7227,12.7857,2504300.0],["2006-09-18",12.8173,12.9749,12.7857,12.8677,1563900.0],["2006-09-19",12.8488,13.019,12.792,12.9433,2519500.0],["2006-09-20",12.9433,13.0568,12.874,12.9244,1090800.0],["2006-09-21",12.9055,12.9812,12.7605,12.8425,1880300.0],["2006-09-22",12.874,12.874,12.647,12.6975,2196700.0],["2006-09-25",12.8299,13.1766,12.7857,13.0064,2689300.0],["2006-09-26",12.9623,13.0694,12.8488,13.0505,1767500.0],["2006-09-27",13.0001,13.0694,12.8992,13.0505,1861400.0],["2006-09-28",13.0821,13.164,12.9497,12.9812,2043000.0],["2006-09-29",13.019,13.101,12.8236,12.8551,2239200.0],["2006-10-02",12.8614,12.9244,12.6975,12.7416,2778800.0],["2006-10-03",12.7668,13.0694,12.6218,13.0064,3107100.0],["2006-10-04",13.0505,13.0884,12.9307,13.0253,1959200.0],["2006-10-05",12.9496,13.0694,12.9181,12.9686,2113900.0],["2006-10-06",12.9749,12.9749,12.7668,12.8299,2121200.0],["2006-10-09",12.792,12.9686,12.792,12.9497,1666200.0],["2006-10-10",12.9307,13.1766,12.8614,13.1703,2471700.0],["2006-10-11",13.1703,13.3973,13.101,13.2775,3206800.0],["2006-10-12",13.309,13.3153,13.101,13.164,1653200.0],["2006-10-13",13.1451,13.1703,12.9686,13.0947,1486700.0],["2006-10-16",13.0947,13.2586,12.9181,13.2523,1792200.0],["2006-10-17",13.1829,13.3405,13.1514,13.3027,1427400.0],["2006-10-18",13.3468,13.4855,13.3027,13.4351,2190800.0],["2006-10-19",13.3784,13.5486,13.3721,13.5423,1481400.0],["2006-10-20",13.5864,13.7125,13.4982,13.7062,2103500.0],["2006-10-23",13.7125,13.9395,13.6558,13.8134,3290800.0],["2006-10-24",13.7251,13.8323,13.6369,13.7251,2409900.0],["2006-10-25",13.8071,13.8701,13.6873,13.7377,1783600.0],["2006-10-26",13.7251,13.7693,13.536,13.6558,1646800.0],["2006-10-27",13.6179,13.8386,13.5108,13.6999,1581300.0],["2006-10-30",13.744,13.7882,13.5612,13.6684,1426700.0],["2006-10-31",13.7125,13.8827,13.6306,13.8638,2226600.0],["2006-11-01",13.9016,13.9962,13.8008,13.908,1865900.0],["2006-11-02",13.8701,13.9773,13.7125,13.826,1933000.0],["2006-11-03",13.9962,14.0088,13.744,13.8134,1694300.0],["2006-11-06",13.9206,14.2862,13.7756,14.2736,6982100.0],["2006-11-07",14.1538,14.1601,13.7566,13.8827,3800500.0],["2006-11-08",13.826,14.1349,13.6684,14.1286,3313000.0],["2006-11-09",14.1664,14.2232,14.1223,14.1538,2810400.0],["2006-11-10",14.1791,14.2358,14.0214,14.0908,2737900.0],["2006-11-13",14.1601,14.3808,14.1223,14.3114,2485700.0],["2006-11-14",14.343,14.3871,14.0277,14.3051,2951200.0],["2006-11-15",14.2484,14.2736,13.9584,13.9899,2160100.0],["2006-11-16",14.0782,14.1349,14.0277,14.0908,1510100.0],["2006-11-17",14.0656,14.1475,13.9584,14.1097,2483200.0],["2006-11-20",14.3115,14.3115,14.1223,14.1475,2353100.0],["2006-11-21",14.4186,14.6519,14.343,14.5573,3877700.0],["2006-11-22",14.7212,14.7843,14.6015,14.696,2358800.0],["2006-11-24",14.6771,14.7276,14.6078,14.7212,597800.0],["2006-11-27",14.7149,14.7339,14.4186,14.4502,2846000.0],["2006-11-28",14.4123,14.5447,14.406,14.4312,3389100.0],["2006-11-29",14.488,14.633,14.4123,14.6204,2025500.0],["2006-11-30",14.6708,14.7969,14.5636,14.7339,2550100.0],["2006-12-01",14.7843,14.8789,14.6708,14.7339,3000700.0],["2006-12-04",14.8158,15.0365,14.778,14.9545,2218500.0],["2006-12-05",15.005,15.0302,14.8536,14.9545,3099200.0],["2006-12-06",14.986,14.9924,14.633,14.6456,5385200.0],["2006-12-07",14.7212,14.8536,14.5889,14.5952,2597000.0],["2006-12-08",14.5447,14.6897,14.5006,14.6078,1661700.0],["2006-12-11",14.633,14.6645,14.4249,14.4502,2746900.0],["2006-12-12",14.5006,14.6141,14.406,14.4249,4372700.0],["2006-12-13",14.4565,14.5258,14.4249,14.4375,3746300.0],["2006-12-14",14.4123,14.4943,14.406,14.4312,4172600.0],["2006-12-15",14.4249,14.4817,14.343,14.3997,3319300.0],["2006-12-18",14.406,14.406,14.116,14.1412,3318500.0],["2006-12-19",14.053,14.2169,13.9332,14.1097,4427900.0],["2006-12-20",14.1223,14.1917,14.0277,14.0403,2747900.0],["2006-12-21",13.9962,14.1349,13.9899,14.1034,3670100.0],["2006-12-22",14.0593,14.0908,13.9016,13.971,2399300.0],["2006-12-26",13.9458,14.0971,13.889,14.053,2035200.0],["2006-12-27",14.034,14.0719,13.9521,14.0277,1893200.0],["2006-12-28",13.9899,14.0467,13.9016,13.908,1735500.0],["2006-12-29",13.8449,13.9521,13.8071,13.8953,2527800.0],["2007-01-03",13.9143,14.0719,13.8008,13.8323,2745200.0],["2007-01-04",13.7756,13.8701,13.6747,13.8386,2486600.0],["2007-01-05",13.8071,13.8386,13.2838,13.4414,3365900.0],["2007-01-08",13.4162,13.4729,13.0947,13.2523,5538700.0],["2007-01-09",12.729,12.7983,12.5588,12.7101,18530800.0],["2007-01-10",12.9307,13.164,12.7353,13.0757,10199800.0],["2007-01-11",12.6092,13.0757,12.6092,12.8614,6088800.0],["2007-01-12",12.8992,13.2586,12.8992,13.2018,6982400.0],["2007-01-16",12.8362,13.4162,12.8299,13.3027,5411500.0],["2007-01-17",13.2397,13.3973,13.1136,13.2397,5121400.0],["2007-01-18",13.2586,13.3027,13.101,13.1325,2775400.0],["2007-01-19",12.7038,13.2775,12.7038,13.2523,3727200.0],["2007-01-22",13.2081,13.2271,13.0127,13.1199,2712100.0],["2007-01-23",13.1451,13.2208,13.0253,13.0884,3010200.0],["2007-01-24",13.1577,13.1577,12.9686,13.1199,2148800.0],["2007-01-25",13.1136,13.1451,12.9749,12.9938,2677600.0],["2007-01-26",13.0505,13.1514,13.0001,13.0947,2483700.0],["2007-01-29",13.0316,13.2838,13.0253,13.2334,3772800.0],["2007-01-30",13.2712,13.3658,13.1325,13.1703,1523100.0],["2007-01-31",13.0631,13.1388,12.9875,13.1073,2401000.0],["2007-02-01",13.0694,13.1325,12.9244,13.019,3599700.0],["2007-02-02",13.0001,13.1514,12.9749,13.1262,2064900.0],["2007-02-05",13.5549,13.5549,13.0568,13.309,3189500.0],["2007-02-06",13.3153,13.9269,13.309,13.7062,6451800.0],["2007-02-07",13.7566,13.9017,13.6873,13.8323,3817500.0],["2007-02-08",13.8323,14.1286,13.7693,14.0971,4986700.0],["2007-02-09",14.1223,14.5636,14.1034,14.2547,7082400.0],["2007-02-12",14.2988,14.343,14.0088,14.0277,3289100.0],["2007-02-13",13.9962,14.1791,13.9962,14.1601,2217600.0],["2007-02-14",14.1538,14.2799,14.0782,14.1097,1770400.0],["2007-02-15",14.0593,14.1791,13.9332,14.0214,2604900.0],["2007-02-16",13.9647,14.0908,13.889,14.0593,2286600.0],["2007-02-20",14.0971,14.3934,14.053,14.2043,3302900.0],["2007-02-21",14.1286,14.2799,14.0656,14.2169,2329400.0],["2007-02-22",14.1917,14.3556,14.0656,14.1223,2079000.0],["2007-02-23",14.1097,14.116,13.9458,14.0467,2744200.0],["2007-02-26",14.1601,14.4249,14.0656,14.198,3443700.0],["2007-02-27",14.0719,14.1538,13.164,13.5864,4778500.0],["2007-02-28",13.309,13.9332,13.2081,13.4414,5276200.0],["2007-03-01",13.2145,13.4288,12.6975,13.2775,3825400.0],["2007-03-02",13.2334,13.3847,12.9497,12.9938,4153000.0],["2007-03-05",12.294,12.6344,12.2561,12.4705,6449000.0],["2007-03-06",12.6975,13.0064,12.6407,12.9623,10109800.0],["2007-03-07",12.9875,13.4603,12.9244,13.1955,5430400.0],["2007-03-08",13.309,13.3973,12.9938,13.0253,5260100.0],["2007-03-09",13.1388,13.1514,12.8677,12.9244,4901000.0],["2007-03-12",12.956,13.3595,12.956,13.2081,3345400.0],["2007-03-13",13.1577,13.3279,12.8929,12.9433,3497500.0],["2007-03-14",13.019,13.1703,12.7542,12.9623,3886300.0],["2007-03-15",12.9686,13.1766,12.874,13.0757,2964700.0],["2007-03-16",13.0505,13.2144,12.874,12.9055,4142800.0],["2007-03-19",13.0064,13.2649,12.8992,13.246,3644200.0],["2007-03-20",13.1703,13.4162,13.082,13.391,3245900.0],["2007-03-21",13.3973,13.5549,13.2523,13.5234,3557600.0],["2007-03-22",13.681,13.681,13.391,13.4288,4808000.0],["2007-03-23",13.4225,13.5423,13.3027,13.4792,2449400.0],["2007-03-26",13.5171,13.5927,13.3658,13.5738,2322400.0],["2007-03-27",13.5801,13.7503,13.4982,13.6999,2866600.0],["2007-03-28",13.5738,13.6747,13.4855,13.5297,2744100.0],["2007-03-29",13.5171,13.7756,13.5171,13.7188,3184100.0],["2007-03-30",13.6873,13.7945,13.391,13.5675,3177400.0],["2007-04-02",13.6432,13.8764,13.5549,13.8764,3258100.0],["2007-04-03",13.8701,13.9206,13.4729,13.5801,4108300.0],["2007-04-04",13.6369,13.7693,13.599,13.6621,2196600.0],["2007-04-05",13.6495,13.7377,13.5738,13.6747,1390200.0],["2007-04-09",13.7377,14.0593,13.681,14.0467,3682300.0],["2007-04-10",14.053,14.198,14.0214,14.1349,3173100.0],["2007-04-11",14.1727,14.1727,13.9584,14.0151,2235700.0],["2007-04-12",13.9395,13.9899,13.6495,13.8512,3980300.0],["2007-04-13",14.3871,14.3871,13.5864,13.7503,3508000.0],["2007-04-16",14.0277,14.0277,13.5927,13.8512,4558000.0],["2007-04-17",14.2484,14.2988,13.7882,14.1917,5369300.0],["2007-04-18",14.179,14.4375,14.0782,14.3619,3951000.0],["2007-04-19",13.8575,14.3556,13.8575,14.3367,2962300.0],["2007-04-20",14.4501,14.6141,14.2736,14.3619,7048000.0],["2007-04-23",14.5636,14.6204,14.2736,14.3682,3758500.0],["2007-04-24",14.3619,14.4943,14.3178,14.3997,3109300.0],["2007-04-25",14.261,14.5636,14.261,14.5132,2795000.0],["2007-04-26",14.2988,14.6141,14.2988,14.4375,2458400.0],["2007-04-27",14.3808,14.4501,14.1601,14.1917,2092400.0],["2007-04-30",14.1854,14.2232,13.8512,13.8638,4096200.0],["2007-05-01",13.9584,14.0467,13.7756,14.0277,2631500.0],["2007-05-02",14.4501,14.4501,13.9584,14.1349,3949100.0],["2007-05-03",14.198,14.2358,14.0025,14.0719,2996400.0],["2007-05-04",14.034,14.3051,13.9899,14.1349,3744100.0],["2007-05-07",14.1538,14.2106,13.8764,14.1412,3956100.0],["2007-05-08",14.1286,14.1286,13.9206,14.0593,3496300.0],["2007-05-09",14.0593,14.2988,13.9647,14.2484,3429100.0],["2007-05-10",14.2106,14.3367,14.034,14.0593,3311100.0],["2007-05-11",14.0593,14.3241,14.0404,14.3178,4123100.0],["2007-05-14",13.8701,14.4754,13.8701,14.2169,3334700.0],["2007-05-15",14.1854,14.551,14.116,14.4375,5092500.0],["2007-05-16",14.9671,15.2824,14.3871,14.7591,6245600.0],["2007-05-17",14.6897,14.8663,14.633,14.7969,4384200.0],["2007-05-18",14.9671,14.9671,14.5258,14.7212,5958700.0],["2007-05-21",14.6897,14.8978,14.6582,14.8852,4254400.0],["2007-05-22",14.9104,14.9104,14.696,14.7339,3214400.0],["2007-05-23",14.7339,15.2319,14.7339,15.068,5518800.0],["2007-05-24",15.0302,15.2824,14.3682,14.5889,7279200.0],["2007-05-25",14.7402,14.9923,14.4565,14.6078,5899800.0],["2007-05-29",14.6267,14.7402,14.4502,14.4817,4458900.0],["2007-05-30",14.0908,14.9608,14.0908,14.9419,4797800.0],["2007-05-31",14.9671,15.2761,14.9167,14.9608,12568100.0],["2007-06-01",14.9608,15.1563,14.7149,14.8284,6249100.0],["2007-06-04",14.7149,14.778,14.3808,14.5952,5668500.0],["2007-06-05",14.5762,14.5889,14.2988,14.3304,5719100.0],["2007-06-06",14.2925,14.3178,13.8197,13.8386,7489600.0],["2007-06-07",13.826,13.889,13.3027,13.4351,8526200.0],["2007-06-08",13.2964,13.6558,13.2964,13.6306,5195300.0],["2007-06-11",13.6621,13.8071,13.536,13.6873,3130300.0],["2007-06-12",13.5612,13.5927,13.2334,13.2712,6073500.0],["2007-06-13",13.3027,13.4351,13.164,13.3784,4842500.0],["2007-06-14",13.3595,13.7062,13.3027,13.6179,4437900.0],["2007-06-15",13.7629,14.0277,13.6369,13.9206,5224900.0],["2007-06-18",14.0025,14.0025,13.6621,13.7314,2232000.0],["2007-06-19",13.6999,13.8008,13.6179,13.7062,3284700.0],["2007-06-20",13.7251,13.8134,13.3027,13.3405,3635100.0],["2007-06-21",13.0758,13.2081,12.9497,13.1577,6426400.0],["2007-06-22",13.681,13.8638,13.4288,13.5675,8581500.0],["2007-06-25",13.5423,14.0719,13.4036,13.744,7269700.0],["2007-06-26",13.8134,13.9899,13.7503,13.7819,7378800.0],["2007-06-27",13.681,13.9269,13.5675,13.8701,7226600.0],["2007-06-28",13.8197,13.908,13.6116,13.6432,4026600.0],["2007-06-29",13.7251,14.053,13.6558,13.7945,6445700.0],["2007-07-02",13.8449,14.2547,13.8449,14.2169,5684700.0],["2007-07-03",13.7503,14.5006,13.7503,14.1854,2723300.0],["2007-07-05",14.1223,14.2421,13.7756,14.0467,4890700.0],["2007-07-06",13.9899,14.1854,13.8386,14.1601,3844100.0],["2007-07-09",14.1728,14.2988,14.1034,14.198,4848500.0],["2007-07-10",14.0908,14.2673,13.8386,13.8512,4921800.0],["2007-07-11",13.8071,13.9458,13.6999,13.9395,4720700.0],["2007-07-12",14.0214,14.1854,13.6621,13.8386,7697900.0],["2007-07-13",13.8512,14.1854,13.6936,14.116,3421500.0],["2007-07-16",14.1854,14.2484,13.9521,14.034,4802000.0],["2007-07-17",13.9836,14.0782,13.8953,14.0151,4425800.0],["2007-07-18",13.9836,14.1854,13.8638,14.1538,5114500.0],["2007-07-19",14.2799,14.7402,14.1538,14.6582,7933700.0],["2007-07-20",14.198,14.7465,14.0719,14.4502,8907400.0],["2007-07-23",14.2736,14.6267,14.0593,14.261,5246700.0],["2007-07-24",14.0782,14.2169,13.4414,13.4982,5764100.0],["2007-07-25",13.5045,13.8638,13.4162,13.5486,6349800.0],["2007-07-26",13.391,13.5171,12.647,12.9812,6192700.0],["2007-07-27",12.9497,13.0694,12.6155,12.6723,7291200.0],["2007-07-30",12.6092,12.7416,12.439,12.6533,9214600.0],["2007-07-31",12.7542,13.0442,12.3696,12.3885,9972300.0],["2007-08-01",12.3507,12.6344,12.3318,12.5588,9401200.0],["2007-08-02",12.6407,12.8173,12.4201,12.5651,6863200.0],["2007-08-03",12.7668,12.7668,11.777,11.8022,7126600.0],["2007-08-06",11.8905,12.0229,10.9574,11.5816,14359400.0],["2007-08-07",11.3546,12.212,11.0961,11.5563,13602700.0],["2007-08-08",11.6635,12.3507,11.6635,12.0985,8770900.0],["2007-08-09",12.0922,12.0985,11.3987,11.5753,8147500.0],["2007-08-10",11.9535,12.0355,11.1024,11.7644,8223000.0],["2007-08-13",11.8527,12.5777,11.8464,12.2057,6684700.0],["2007-08-14",12.2625,12.2688,11.6005,11.6194,5329000.0],["2007-08-15",11.5374,12.0481,11.3924,11.4555,6874700.0],["2007-08-16",11.342,11.4176,10.5224,11.3168,8793900.0],["2007-08-17",12.1931,12.2435,11.2789,11.6005,8803300.0],["2007-08-20",11.6131,11.7959,11.405,11.6005,3634600.0],["2007-08-21",11.487,11.6068,11.3861,11.4555,4655300.0],["2007-08-22",11.4996,12.0166,11.4996,11.9851,6028800.0],["2007-08-23",12.0544,12.2309,11.7518,11.8464,4241100.0],["2007-08-24",11.8527,12.0796,11.7266,12.0607,3359200.0],["2007-08-27",12.0103,12.0481,11.5942,11.5942,4937300.0],["2007-08-28",11.4996,11.5816,11.1465,11.197,5245400.0],["2007-08-29",11.2663,11.4681,11.197,11.405,5222900.0],["2007-08-30",11.2789,11.4239,11.197,11.2915,3539400.0],["2007-08-31",11.5059,11.5816,11.3672,11.4176,3862500.0],["2007-09-04",11.4302,11.7329,11.3798,11.6698,5971600.0],["2007-09-05",11.6194,11.8022,11.5248,11.6257,6923300.0],["2007-09-06",11.632,12.0103,11.4996,11.9157,6477800.0],["2007-09-07",11.7266,11.8274,11.4555,11.5311,6113600.0],["2007-09-10",11.5374,11.6068,11.2033,11.3924,4472600.0],["2007-09-11",11.3924,11.5059,11.2978,11.3672,5244100.0],["2007-09-12",11.3105,11.5689,11.2852,11.3798,4185700.0],["2007-09-13",11.4239,11.5311,11.3609,11.405,2834000.0],["2007-09-14",11.3294,11.4933,11.3231,11.4429,3187900.0],["2007-09-17",11.342,11.5122,11.1276,11.4555,6955900.0],["2007-09-18",11.487,12.0355,11.4365,11.9851,6470400.0],["2007-09-19",12.1427,12.2183,12.0166,12.1364,7609800.0],["2007-09-20",12.1048,12.3822,12.0796,12.1868,4484900.0],["2007-09-21",12.3318,12.4138,12.1868,12.3444,5265200.0],["2007-09-24",12.294,12.956,12.294,12.7794,9780400.0],["2007-09-25",12.7416,12.792,12.5903,12.7857,6005500.0],["2007-09-26",12.8236,13.0001,12.7668,12.8677,3151800.0],["2007-09-27",12.8992,12.956,12.8488,12.9181,2997200.0],["2007-09-28",12.8866,12.937,12.5966,12.6344,3727600.0],["2007-10-01",12.6975,13.1136,12.6849,13.0631,3961600.0],["2007-10-02",13.0127,13.1451,12.8866,12.9812,3139600.0],["2007-10-03",12.8992,12.956,12.7227,12.792,3757500.0],["2007-10-04",12.8488,12.9749,12.7857,12.9433,2136000.0],["2007-10-05",13.0001,13.2081,12.9686,13.1136,1913900.0],["2007-10-08",13.101,13.1451,12.9875,13.0316,1016200.0],["2007-10-09",12.9749,13.4666,12.8992,13.391,3051800.0],["2007-10-10",13.3784,13.5297,13.3027,13.454,3764300.0],["2007-10-11",13.5486,13.7125,13.4162,13.4919,4331400.0],["2007-10-12",13.5234,13.6558,13.4099,13.5171,2841400.0],["2007-10-15",13.4162,13.5738,13.0821,13.1766,4065300.0],["2007-10-16",13.2397,13.4036,13.2081,13.3153,4104700.0],["2007-10-17",13.4225,13.5297,13.0631,13.164,4114400.0],["2007-10-18",13.1073,13.3342,13.0631,13.2397,2597300.0],["2007-10-19",13.1325,13.1514,12.5588,12.7542,6183400.0],["2007-10-22",12.7479,13.0442,12.4705,12.937,3119000.0],["2007-10-23",12.9749,13.0505,12.647,12.7416,2428000.0],["2007-10-24",12.6659,12.9307,12.647,12.8551,3564900.0],["2007-10-25",12.8992,13.1136,12.8614,13.019,2250500.0],["2007-10-26",12.9434,13.1955,12.937,13.1766,2883800.0],["2007-10-29",13.2207,13.5549,13.1955,13.391,2929400.0],["2007-10-30",13.3027,13.5108,13.2838,13.3847,1674400.0],["2007-10-31",13.4288,13.5549,13.3595,13.4982,3113100.0],["2007-11-01",13.1892,13.681,13.1892,13.3405,4102500.0],["2007-11-02",13.3468,13.6747,13.2775,13.6621,9699200.0],["2007-11-05",13.5234,13.8701,13.5045,13.8197,4286400.0],["2007-11-06",13.8323,14.343,13.536,14.2043,10129300.0],["2007-11-07",14.0151,14.5573,13.744,13.7756,7265800.0],["2007-11-08",13.8701,13.9773,13.599,13.889,5553500.0],["2007-11-09",13.681,13.826,13.6053,13.7566,4673100.0],["2007-11-12",13.763,13.763,13.2838,13.3342,5973700.0],["2007-11-13",13.4225,13.7314,13.0884,13.6432,7689700.0],["2007-11-14",13.7503,14.0908,13.5297,13.8449,6968200.0],["2007-11-15",13.8386,14.0971,13.7251,13.7756,4304600.0],["2007-11-16",13.8953,13.9899,13.4351,13.7756,4729400.0],["2007-11-19",13.6621,13.8701,13.5612,13.7314,5212100.0],["2007-11-20",13.8071,13.8827,13.536,13.7314,4683700.0],["2007-11-21",13.6621,13.7062,13.1199,13.1388,5782500.0],["2007-11-23",13.2523,13.3784,13.0884,13.3405,1460800.0],["2007-11-26",13.3153,13.7756,13.0821,13.0821,5070400.0],["2007-11-27",13.1262,13.5234,13.0694,13.1388,5067000.0],["2007-11-28",13.2649,13.6305,13.1199,13.6053,6262700.0],["2007-11-29",13.5486,13.7819,13.5171,13.6495,3829000.0],["2007-11-30",13.7882,13.7945,13.5738,13.7756,4214900.0],["2007-12-03",13.681,13.8701,13.6305,13.6999,2473700.0],["2007-12-04",13.599,13.8071,13.4414,13.6495,2846700.0],["2007-12-05",13.7188,13.908,13.6242,13.8638,2978300.0],["2007-12-06",13.8575,13.8575,13.4351,13.536,7706700.0],["2007-12-07",13.536,13.9206,13.536,13.8323,3127900.0],["2007-12-10",13.8449,14.2106,13.8386,14.0403,3488000.0],["2007-12-11",14.0908,14.1854,13.7062,13.7377,4709400.0],["2007-12-12",14.0151,14.1854,13.6242,13.7882,4860800.0],["2007-12-13",13.6936,13.9016,13.5675,13.744,3232600.0],["2007-12-14",13.7377,13.744,13.4351,13.6179,4246700.0],["2007-12-17",13.5297,13.5927,13.3658,13.4225,3369800.0],["2007-12-18",13.4918,13.6242,13.2271,13.6053,5488600.0],["2007-12-19",13.5612,13.7629,13.4414,13.5927,3161500.0],["2007-12-20",13.6621,13.7125,13.2712,13.6747,4011100.0],["2007-12-21",14.0214,14.0214,13.7062,13.8575,5535700.0],["2007-12-24",13.7756,13.9962,13.7756,13.9269,1450300.0],["2007-12-26",13.8827,13.9962,13.8071,13.9521,2683600.0],["2007-12-27",13.9016,13.9647,13.6873,13.6873,3221200.0],["2007-12-28",13.681,13.7945,13.5738,13.6558,2835000.0],["2007-12-31",13.6369,13.7314,13.4099,13.4855,2085600.0],["2008-01-02",13.5045,13.6116,13.2901,13.309,3065800.0],["2008-01-03",13.3279,13.4099,13.2586,13.2775,3114600.0],["2008-01-04",13.1892,13.4603,13.0821,13.3279,4319500.0],["2008-01-07",13.4288,13.9584,13.391,13.8638,5816900.0],["2008-01-08",13.908,14.1727,13.7882,13.8071,4819200.0],["2008-01-09",13.8512,13.9269,13.5423,13.5612,7842000.0],["2008-01-10",13.536,13.889,13.4919,13.681,4629500.0],["2008-01-11",13.4477,13.5423,13.1892,13.309,3887500.0],["2008-01-14",13.4351,13.5108,13.2712,13.3595,3362600.0],["2008-01-15",13.2523,13.4351,12.8992,12.8992,5848700.0],["2008-01-16",12.8929,13.0568,12.0544,12.2625,9844400.0],["2008-01-17",12.2751,12.294,11.4996,11.5626,8409100.0],["2008-01-18",11.632,11.8274,11.2915,11.487,9097300.0],["2008-01-22",10.9196,11.4996,10.4846,11.1528,8169000.0],["2008-01-23",10.8376,11.4429,10.7557,11.4239,7214500.0],["2008-01-24",11.4933,11.9598,11.342,11.4429,5683800.0],["2008-01-25",11.5374,11.6887,11.405,11.487,5589800.0],["2008-01-28",11.5248,11.8211,11.3798,11.7644,3472500.0],["2008-01-29",11.8968,12.0481,11.777,11.8337,3430000.0],["2008-01-30",11.7518,12.1174,11.7013,11.7581,3747500.0],["2008-01-31",11.6068,12.1553,11.4555,12.0355,3675200.0],["2008-02-01",11.9472,12.3129,11.7076,12.2688,4054900.0],["2008-02-04",12.294,12.5209,12.2625,12.3822,3011500.0],["2008-02-05",12.1868,12.7983,12.1238,12.5462,9032900.0],["2008-02-06",12.6092,12.6596,12.2057,12.2562,5079300.0],["2008-02-07",12.2435,12.3444,11.9851,12.2435,3734100.0],["2008-02-08",12.1616,12.2183,11.9788,12.067,2687600.0],["2008-02-11",12.0166,12.2435,11.9472,12.212,2419900.0],["2008-02-12",12.294,12.3885,11.9661,12.067,3850900.0],["2008-02-13",12.1868,12.294,12.0985,12.2751,4684700.0],["2008-02-14",12.212,12.4516,12.0796,12.1616,3095700.0],["2008-02-15",12.1616,12.1805,11.9598,12.1616,3366500.0],["2008-02-19",12.2625,12.3255,12.0229,12.1174,4235100.0],["2008-02-20",12.0733,12.0796,11.8337,12.0103,4352500.0],["2008-02-21",12.067,12.1553,11.7077,11.777,4470300.0],["2008-02-22",11.84,11.922,11.6509,11.8968,4010500.0],["2008-02-25",11.9409,12.2309,11.8716,12.2057,3156100.0],["2008-02-26",12.1679,12.2625,12.0418,12.2498,3929500.0],["2008-02-27",12.1679,12.212,11.8211,11.9094,3998600.0],["2008-02-28",11.8464,11.8842,11.7392,11.8337,2786000.0],["2008-02-29",11.7266,11.7581,11.2852,11.3357,3406100.0],["2008-03-03",11.1528,11.6446,11.0898,11.6257,5350500.0],["2008-03-04",11.5311,11.7518,11.4744,11.6635,4824700.0],["2008-03-05",11.6887,11.8211,11.5185,11.7392,3687600.0],["2008-03-06",11.6824,11.7013,11.3483,11.3798,5263700.0],["2008-03-07",11.3105,11.3924,11.1213,11.2096,4407800.0],["2008-03-10",11.197,11.2285,11.0078,11.0331,6690700.0],["2008-03-11",11.26,11.4618,11.0078,11.2663,7297400.0],["2008-03-12",11.3231,11.3609,11.0709,11.0835,5369300.0],["2008-03-13",10.9259,11.3105,10.9196,11.2411,8098100.0],["2008-03-14",11.26,11.2789,10.7178,11.0961,7069500.0],["2008-03-17",10.7872,10.907,9.9676,10.1315,8717200.0],["2008-03-18",10.3017,10.5098,10.2324,10.3459,9289600.0],["2008-03-19",10.4719,10.5539,10.0685,10.0748,6785000.0],["2008-03-20",10.0874,10.2765,9.8982,10.1378,10169600.0],["2008-03-24",10.2008,10.2828,10.1378,10.1693,4451900.0],["2008-03-25",10.2135,10.3269,10.1126,10.1945,6888300.0],["2008-03-26",10.1252,10.3269,10.0937,10.2387,3409200.0],["2008-03-27",10.245,10.4152,10.245,10.2702,5929100.0],["2008-03-28",10.3332,10.5476,10.2639,10.2891,4231400.0],["2008-03-31",10.245,10.5791,10.2261,10.5098,5691600.0],["2008-04-01",10.5665,10.6926,10.5098,10.6233,7088100.0],["2008-04-02",10.6233,10.7683,10.5539,10.7241,5410500.0],["2008-04-03",10.6359,10.7683,10.6359,10.6737,4766000.0],["2008-04-04",10.7683,11.0268,10.6611,10.7557,5618000.0],["2008-04-07",10.8502,10.8502,10.6737,10.6926,4442900.0],["2008-04-08",10.7367,11.0015,10.6233,10.9448,6209000.0],["2008-04-09",10.9322,11.1402,10.9007,10.97,4456600.0],["2008-04-10",11.0015,11.0204,10.6926,10.7557,5021400.0],["2008-04-11",10.7241,10.8881,10.6233,10.8754,10121900.0],["2008-04-14",10.8502,10.907,10.6863,10.8313,4742400.0],["2008-04-15",10.8817,11.1402,10.8376,11.0583,4876800.0],["2008-04-16",11.0394,11.2726,11.0394,11.2663,3061900.0],["2008-04-17",11.2537,11.4744,11.1781,11.2222,4653200.0],["2008-04-18",11.3861,11.4302,11.2222,11.3483,3800200.0],["2008-04-21",11.3105,11.3168,11.0835,11.2348,2698100.0],["2008-04-22",11.2096,11.2096,11.0394,11.115,3266000.0],["2008-04-23",11.1339,11.1844,11.0204,11.115,3500600.0],["2008-04-24",11.1781,11.3042,11.0015,11.1655,2481900.0],["2008-04-25",11.2411,11.3483,11.2159,11.342,2466900.0],["2008-04-28",11.3987,11.5563,11.3231,11.3987,4189600.0],["2008-04-29",11.4113,11.4429,10.9007,10.9574,7258700.0],["2008-04-30",10.9574,11.1528,10.9259,10.9448,4233300.0],["2008-05-01",10.9637,11.1339,10.8691,11.1276,3003500.0],["2008-05-02",11.2159,11.3987,11.2159,11.3483,3938700.0],["2008-05-05",11.3483,11.3861,11.1907,11.2663,3081600.0],["2008-05-06",11.2789,11.3483,11.1213,11.3042,2957100.0],["2008-05-07",11.2852,11.3483,11.115,11.1339,3806800.0],["2008-05-08",11.1907,11.3231,11.0583,11.3042,4471200.0],["2008-05-09",11.632,12.1048,11.3924,12.0481,9085900.0],["2008-05-12",12.149,12.3696,12.1174,12.294,8845900.0],["2008-05-13",12.3822,12.4201,12.2057,12.3003,4123000.0],["2008-05-14",12.5966,12.6029,12.3003,12.5272,5725800.0],["2008-05-15",12.5588,12.5588,12.294,12.5525,4850100.0],["2008-05-16",12.5462,12.6029,12.4768,12.5146,4278000.0],["2008-05-19",12.4957,12.6092,12.4138,12.4579,4000100.0],["2008-05-20",12.4894,12.4894,12.2688,12.3129,3312300.0],["2008-05-21",12.2498,12.5525,12.2435,12.2751,5925100.0],["2008-05-22",12.2688,12.3507,12.212,12.3192,2712900.0],["2008-05-23",12.294,12.3381,11.9157,11.9283,3475600.0],["2008-05-27",11.9094,11.9787,11.7833,11.8464,3408000.0],["2008-05-28",11.9472,12.067,11.8337,12.0229,5333700.0],["2008-05-29",11.9409,12.1805,11.9409,12.1364,3483200.0],["2008-05-30",12.1931,12.3444,12.0607,12.2814,4526200.0],["2008-06-02",12.1301,12.2498,11.8716,12.0796,6525600.0],["2008-06-03",12.1174,12.212,12.0103,12.0103,3801800.0],["2008-06-04",11.985,12.5083,11.985,12.4075,6925500.0],["2008-06-05",12.4012,12.5777,12.3192,12.5399,3690500.0],["2008-06-06",12.3822,12.5335,12.1868,12.1931,4945200.0],["2008-06-09",12.149,12.5966,12.149,12.5272,5442700.0],["2008-06-10",12.4201,12.4831,12.3066,12.3759,3815800.0],["2008-06-11",12.294,12.4264,12.1931,12.1994,4470800.0],["2008-06-12",12.2435,12.2877,12.1174,12.2057,3244700.0],["2008-06-13",12.2562,12.6912,12.2562,12.6849,5312400.0],["2008-06-16",12.7038,12.792,12.4957,12.6849,2877900.0],["2008-06-17",12.7101,12.8488,12.647,12.8236,3610500.0],["2008-06-18",12.7164,12.9055,12.5777,12.5966,4736000.0],["2008-06-19",12.5966,13.1136,12.5336,12.7605,3758300.0],["2008-06-20",12.6849,12.7731,12.3003,12.3318,6178300.0],["2008-06-23",12.357,12.5336,12.3003,12.3318,3624000.0],["2008-06-24",12.3129,12.3129,11.9851,12.0796,5866100.0],["2008-06-25",12.0985,12.1679,11.9283,12.004,5614600.0],["2008-06-26",11.8968,12.0166,11.6509,11.7266,5200500.0],["2008-06-27",11.7139,11.8905,11.6635,11.8527,7336300.0],["2008-06-30",11.8464,12.1805,11.8211,12.1111,5531100.0],["2008-07-01",11.9535,12.294,11.9157,12.149,6338700.0],["2008-07-02",12.149,12.1931,11.8337,11.8337,4562800.0],["2008-07-03",11.8274,12.1994,11.7833,11.8337,3583200.0],["2008-07-07",11.859,11.9787,11.3735,11.4239,6552500.0],["2008-07-08",11.4744,11.6509,11.2789,11.3798,9129000.0],["2008-07-09",11.3672,11.4366,11.2096,11.2096,6061200.0],["2008-07-10",11.197,11.3357,10.9448,11.0078,8342300.0],["2008-07-11",10.907,11.2159,10.825,11.0898,4947600.0],["2008-07-14",11.2096,11.2222,10.9133,10.9385,3655800.0],["2008-07-15",10.7746,10.9637,10.4404,10.5098,11543700.0],["2008-07-16",10.5413,10.5413,10.1378,10.163,8300900.0],["2008-07-17",10.2135,10.2891,10.1189,10.2387,5971600.0],["2008-07-18",10.245,10.6422,10.1882,10.5728,8127600.0],["2008-07-21",10.6359,10.8124,10.5413,10.7872,4091700.0],["2008-07-22",10.7557,10.8439,10.68,10.7557,4226200.0],["2008-07-23",10.7683,10.8313,10.5098,10.5728,4802700.0],["2008-07-24",10.598,10.598,10.1189,10.1756,6096200.0],["2008-07-25",10.2008,10.4909,10.1189,10.1882,4682500.0],["2008-07-28",10.2009,10.5035,10.163,10.3522,5130200.0],["2008-07-29",10.3711,10.4656,10.2324,10.4656,3911000.0],["2008-07-30",10.5098,10.7494,10.4152,10.743,4041500.0],["2008-07-31",10.7746,10.7746,10.1693,10.1756,7805100.0],["2008-08-01",10.2513,10.2765,9.7658,9.791,7774800.0],["2008-08-04",9.8037,9.9676,9.4002,9.4317,8186100.0],["2008-08-05",9.5452,10.0495,9.4317,10.0369,9830200.0],["2008-08-06",9.9739,10.163,9.9045,10.0748,6619600.0],["2008-08-07",10.0432,10.2576,9.9234,10.1189,5550900.0],["2008-08-08",10.6296,10.6296,9.3182,9.9108,11779900.0],["2008-08-11",9.955,10.0685,9.6713,10.018,5677200.0],["2008-08-12",10.0685,10.0874,9.8478,9.9613,3800900.0],["2008-08-13",9.9108,10.0306,9.81,9.8604,5212600.0],["2008-08-14",9.7721,9.7974,9.4065,9.5515,6863400.0],["2008-08-15",9.5515,9.7217,9.4569,9.6586,4805300.0],["2008-08-18",9.7028,9.81,9.5326,9.5641,4004300.0],["2008-08-19",9.4947,9.6397,9.4632,9.5578,4439100.0],["2008-08-20",9.583,9.665,9.5263,9.6523,4618700.0],["2008-08-21",9.4947,9.7721,9.4947,9.728,3213900.0],["2008-08-22",9.7658,9.9613,9.7154,9.9424,4139200.0],["2008-08-25",9.9424,9.955,9.6082,9.6776,3647800.0],["2008-08-26",9.4632,9.9739,9.4569,9.7154,2936400.0],["2008-08-27",9.6965,9.7847,9.6271,9.728,3000600.0],["2008-08-28",9.7658,9.8604,9.6776,9.7658,2415100.0],["2008-08-29",9.7028,9.8667,9.6019,9.6208,2633700.0],["2008-09-02",9.6776,9.8541,9.2867,9.3119,5944700.0],["2008-09-03",9.3119,9.4632,9.0093,9.2993,10887200.0],["2008-09-04",9.2867,9.3749,9.0534,9.1228,8631400.0],["2008-09-05",9.1102,9.2678,9.0093,9.2173,7031900.0],["2008-09-08",9.293,9.583,9.293,9.4254,6136500.0],["2008-09-09",9.4002,9.6776,8.3095,8.3095,13801000.0],["2008-09-10",8.4103,8.776,8.3536,8.7382,11007800.0],["2008-09-11",8.7004,8.8012,8.5112,8.5427,11471000.0],["2008-09-12",8.486,9.0282,8.4545,8.9651,12113900.0],["2008-09-15",8.6436,8.7445,8.1077,8.1266,8131600.0],["2008-09-16",8.0195,8.0888,7.5025,7.8366,12643500.0],["2008-09-17",7.6916,7.8555,7.017,7.0801,17203000.0],["2008-09-18",7.1494,7.7673,6.872,7.5781,19026400.0],["2008-09-19",8.0636,8.6688,7.7294,8.3284,15522300.0],["2008-09-22",8.3851,8.4671,7.9942,8.0762,7152600.0],["2008-09-23",8.0321,8.2212,7.9186,8.0825,5587800.0],["2008-09-24",8.0384,8.1077,7.7862,7.906,6035100.0],["2008-09-25",7.969,8.3914,7.8934,8.2401,5606600.0],["2008-09-26",8.1329,8.1708,7.8177,7.9312,5716300.0],["2008-09-29",7.8177,7.8744,6.9288,7.1872,10533600.0],["2008-09-30",7.2377,7.471,7.017,7.3701,5533700.0],["2008-10-01",7.307,7.4016,7.017,7.1116,4878400.0],["2008-10-02",7.0612,7.1368,6.4622,6.5883,6733300.0],["2008-10-03",6.6766,6.809,6.1911,6.2542,7304400.0],["2008-10-06",6.1155,6.7838,5.2833,5.567,13598500.0],["2008-10-07",5.6615,5.8633,5.485,5.775,15884100.0],["2008-10-08",5.7309,6.1659,5.6111,5.7309,14983400.0],["2008-10-09",5.7435,5.8381,5.2896,5.4409,9875100.0],["2008-10-10",5.1761,5.1761,4.1989,4.8104,17104500.0],["2008-10-13",5.1635,5.9705,4.823,5.9705,7508000.0],["2008-10-14",6.2226,6.4496,5.3148,5.63,13832300.0],["2008-10-15",5.4661,5.5165,4.968,5.113,9721800.0],["2008-10-16",5.1319,5.3652,4.7348,4.8798,12998400.0],["2008-10-17",4.76,5.5039,4.6591,5.1446,11730700.0],["2008-10-20",5.2013,6.2479,5.2013,6.2353,14757900.0],["2008-10-21",6.1722,6.4748,5.9705,6.2163,8626500.0],["2008-10-22",6.0524,6.1281,5.0752,5.2391,11790500.0],["2008-10-23",5.2643,5.6615,4.9428,5.3085,13458600.0],["2008-10-24",4.8545,5.0437,4.4511,4.9554,9916300.0],["2008-10-27",4.8608,4.9428,4.4384,4.47,5757800.0],["2008-10-28",4.7285,4.9806,3.9719,4.9491,12796800.0],["2008-10-29",4.9113,5.0689,4.6024,4.7852,10107000.0],["2008-10-30",4.8987,5.6615,4.8672,5.1067,12608500.0],["2008-10-31",5.1761,5.2391,4.6969,5.0248,8303000.0],["2008-11-03",4.9176,5.1509,4.8041,4.9932,5373300.0],["2008-11-04",5.1383,5.2265,4.7285,4.905,8779500.0],["2008-11-05",4.76,4.7978,4.4763,4.5645,9082200.0],["2008-11-06",4.5834,4.6717,4.0602,4.1673,7911100.0],["2008-11-07",4.3123,5.403,4.3123,5.3463,12839700.0],["2008-11-10",5.6363,5.857,4.7285,4.8482,9820200.0],["2008-11-11",4.7663,4.8041,4.2304,4.5267,10643500.0],["2008-11-12",4.3817,4.823,4.3376,4.6339,8740900.0],["2008-11-13",4.678,5.3526,4.6276,5.2076,22789600.0],["2008-11-14",5.0563,5.5607,4.8798,5.2202,11281800.0],["2008-11-17",5.1193,5.485,4.9806,5.1698,9332800.0],["2008-11-18",5.1446,5.2959,4.8924,5.0689,8100800.0],["2008-11-19",5.0374,5.1635,4.7348,4.76,8586600.0],["2008-11-20",4.5645,4.8735,4.2493,4.3439,14549600.0],["2008-11-21",4.4763,4.6024,4.1169,4.5771,10288800.0],["2008-11-24",4.6843,4.7285,4.4637,4.5456,9927200.0],["2008-11-25",4.8545,4.8608,4.4447,4.7221,10225100.0],["2008-11-26",4.5961,4.7915,4.4574,4.7789,6784100.0],["2008-11-28",4.6969,4.9302,4.6969,4.8482,3550800.0],["2008-12-01",4.6906,4.6906,4.3187,4.3565,9130200.0],["2008-12-02",4.4763,4.9806,4.3817,4.9302,12401100.0],["2008-12-03",4.6843,4.7789,4.4069,4.5267,15197000.0],["2008-12-04",4.4132,4.6591,4.243,4.3565,9626800.0],["2008-12-05",4.2808,4.2808,3.6567,4.0349,15601000.0],["2008-12-08",4.1547,4.5708,4.1169,4.451,11081800.0],["2008-12-09",4.451,4.6591,4.4069,4.5204,6570500.0],["2008-12-10",4.5645,4.7411,4.3691,4.4321,7617000.0],["2008-12-11",4.533,4.7158,4.3754,4.4889,4235800.0],["2008-12-12",4.3439,4.5834,4.2115,4.5834,7883100.0],["2008-12-15",4.5898,4.7285,4.3313,4.4132,5347000.0],["2008-12-16",4.451,5.0437,4.451,5.0374,10959400.0],["2008-12-17",4.9302,4.9869,4.7411,4.7474,14662900.0],["2008-12-18",4.7537,5.195,4.7095,5.0752,11763700.0],["2008-12-19",5.2328,5.3085,4.6339,4.968,12824200.0],["2008-12-22",4.9806,5.113,4.7789,4.9176,7714500.0],["2008-12-23",4.9491,5.0815,4.7285,4.7852,4497400.0],["2008-12-24",4.8104,4.8356,4.7726,4.8041,1157600.0],["2008-12-26",4.8293,4.9428,4.7852,4.8987,1695000.0],["2008-12-29",4.8924,5.0185,4.7789,4.9491,5222300.0],["2008-12-30",4.9806,5.1319,4.9176,5.113,3412100.0],["2008-12-31",5.1067,5.34,5.1067,5.195,6924100.0],["2009-01-02",5.195,5.4787,5.1446,5.4472,4888800.0],["2009-01-05",5.4661,5.7624,5.3085,5.7561,8997500.0],["2009-01-06",5.7939,5.9768,5.7498,5.92,11239700.0],["2009-01-07",5.8507,5.9074,5.6048,5.6931,6976900.0],["2009-01-08",5.3904,5.8948,5.3904,5.8444,8120600.0],["2009-01-09",5.857,5.9263,5.6931,5.8507,6569000.0],["2009-01-12",5.8444,5.8444,5.5291,5.5859,9114000.0],["2009-01-13",5.6426,5.6741,5.2643,5.3526,7272300.0],["2009-01-14",5.2959,5.2959,4.9491,5.1383,8978200.0],["2009-01-15",5.1193,5.1446,4.7789,5.0059,11479300.0],["2009-01-16",5.1446,5.4283,5.0626,5.3967,9378800.0],["2009-01-20",5.3652,5.4598,5.0563,5.0752,6001300.0],["2009-01-21",5.2454,5.258,5.0374,5.2013,6321600.0],["2009-01-22",5.1256,5.2265,5.0437,5.1383,5600700.0],["2009-01-23",5.0689,5.3274,4.8356,5.2139,8043600.0],["2009-01-26",5.2202,5.485,5.1824,5.34,7104600.0],["2009-01-27",5.2959,5.5985,5.2959,5.4661,6964700.0],["2009-01-28",5.5985,5.63,5.4093,5.4661,4469800.0],["2009-01-29",5.3148,5.5039,5.2454,5.258,3375700.0],["2009-01-30",5.2139,5.3463,4.9491,4.9869,5300100.0],["2009-02-02",4.8987,5.0878,4.7095,5.0311,7927900.0],["2009-02-03",5.0563,5.1635,4.9743,5.1256,4547500.0],["2009-02-04",5.1635,5.3148,5.1067,5.2328,3687400.0],["2009-02-05",5.2202,5.3148,4.9806,5.195,4968500.0],["2009-02-06",5.113,5.4535,5.1067,5.4093,4496200.0],["2009-02-09",5.4535,5.4535,5.1698,5.2076,4377700.0],["2009-02-10",5.2139,5.2959,4.9806,5.0815,8339300.0],["2009-02-11",5.05,5.1383,4.8861,4.9806,5026900.0],["2009-02-12",4.8041,5.0059,4.7285,4.9869,7101500.0],["2009-02-13",4.9554,5.0437,4.8356,4.8798,4212500.0],["2009-02-17",4.7474,4.7474,4.4132,4.5267,7875100.0],["2009-02-18",4.5708,4.6087,4.3817,4.47,6179500.0],["2009-02-19",4.5267,4.7095,4.4574,4.6024,5488900.0],["2009-02-20",4.5078,4.5393,4.1295,4.2304,8250000.0],["2009-02-23",4.3187,4.3691,3.9908,4.0223,11160600.0],["2009-02-24",4.0602,4.3187,3.9908,4.2997,4994600.0],["2009-02-25",4.0539,4.2115,3.9845,4.098,8849200.0],["2009-02-26",4.1547,4.3943,4.1043,4.388,9195700.0],["2009-02-27",4.2934,4.2934,3.7828,3.9719,14217300.0],["2009-03-02",3.871,3.953,3.4991,3.5306,10172200.0],["2009-03-03",3.5999,3.7828,3.3414,3.354,10663200.0],["2009-03-04",3.373,3.5747,3.373,3.4801,5914300.0],["2009-03-05",3.3919,3.4108,3.0262,3.1523,9046900.0],["2009-03-06",3.1397,3.3477,3.083,3.2217,12716200.0],["2009-03-09",3.2343,3.3477,3.0577,3.0956,4887300.0],["2009-03-10",3.1901,3.3856,3.0956,3.3477,8490400.0],["2009-03-11",3.4234,3.5684,3.373,3.5243,7976100.0],["2009-03-12",3.5054,3.8584,3.4297,3.8143,9973200.0],["2009-03-13",3.8458,4.016,3.8206,3.871,9870600.0],["2009-03-16",3.9215,4.2619,3.9215,4.1421,7449900.0],["2009-03-17",4.1547,4.1547,3.9656,4.0413,7025200.0],["2009-03-18",4.016,4.3123,3.9404,4.2808,6555100.0],["2009-03-19",4.3123,4.4132,4.1421,4.161,8610900.0],["2009-03-20",4.1863,4.2556,3.9656,4.0476,7467800.0],["2009-03-23",4.2241,4.2997,4.1232,4.2808,6179400.0],["2009-03-24",4.2178,4.2493,4.0223,4.098,5432400.0],["2009-03-25",4.2052,4.2115,3.7954,3.8647,7357300.0],["2009-03-26",4.0097,4.0097,3.8206,3.9404,12154400.0],["2009-03-27",3.8836,3.9404,3.7828,3.8836,9192400.0],["2009-03-30",3.871,3.871,3.518,3.5621,9141300.0],["2009-03-31",3.6251,3.7828,3.5936,3.663,8344400.0],["2009-04-01",3.6125,3.7702,3.5432,3.7323,5442400.0],["2009-04-02",3.8521,3.9908,3.7512,3.9467,12624600.0],["2009-04-03",3.9404,3.9719,3.8332,3.953,7462500.0],["2009-04-06",3.9025,4.0223,3.8521,3.9593,6633000.0],["2009-04-07",3.8899,3.9467,3.7828,3.8584,6320100.0],["2009-04-08",3.8836,4.098,3.8143,4.0665,9214000.0],["2009-04-09",4.2052,4.3502,4.0917,4.2619,10260600.0],["2009-04-13",4.2493,4.2493,4.0602,4.1043,6918900.0],["2009-04-14",4.0854,4.2178,4.0476,4.1106,7792600.0],["2009-04-15",4.0917,4.2115,4.0854,4.1295,5095000.0],["2009-04-16",4.1863,4.3187,4.1106,4.2556,9097400.0],["2009-04-17",4.2871,4.3943,4.2241,4.3817,8443300.0],["2009-04-20",4.2997,4.3439,4.1043,4.1358,11349600.0],["2009-04-21",4.1926,4.3817,4.1926,4.3187,8861500.0],["2009-04-22",4.2556,4.3123,4.1989,4.2241,7911200.0],["2009-04-23",4.1989,4.306,4.1989,4.2178,7213800.0],["2009-04-24",4.2808,4.4069,4.2241,4.3628,6566600.0],["2009-04-27",4.2871,4.3628,4.1043,4.1295,8696800.0],["2009-04-28",4.1106,4.2241,3.9908,4.1484,8040500.0],["2009-04-29",4.18,4.2871,4.1421,4.2682,7842200.0],["2009-04-30",4.325,4.5771,4.2871,4.4574,15795200.0],["2009-05-01",4.47,4.8861,4.4258,4.8735,10006800.0],["2009-05-04",4.8419,5.195,4.8419,5.113,15039400.0],["2009-05-05",5.0563,5.195,5.05,5.1824,6910400.0],["2009-05-06",5.2265,5.3589,5.1635,5.1887,6554400.0],["2009-05-07",5.2517,5.3841,5.0752,5.1319,8234700.0],["2009-05-08",5.2896,6.1281,5.2139,6.065,19658900.0],["2009-05-11",5.9768,5.9894,5.6804,5.6868,9216300.0],["2009-05-12",5.6994,5.7372,5.5291,5.6678,5116700.0],["2009-05-13",5.5733,5.6174,5.258,5.277,7030600.0],["2009-05-14",5.277,5.8002,5.2643,5.7687,11755100.0],["2009-05-15",5.6994,5.7813,5.3148,5.3904,8035700.0],["2009-05-18",5.4661,5.7183,5.4598,5.6868,9292700.0],["2009-05-19",5.7435,6.065,5.6804,6.0209,9497300.0],["2009-05-20",5.9642,6.147,5.5544,5.5859,13249500.0],["2009-05-21",5.5039,5.6552,5.3841,5.4724,5851100.0],["2009-05-22",5.4157,5.6111,5.3652,5.4346,6998100.0],["2009-05-26",5.4661,5.6868,5.3778,5.6678,7677400.0],["2009-05-27",5.6804,5.8318,5.5733,5.5922,13844400.0],["2009-05-28",5.6678,6.0461,5.6174,5.9957,10365100.0],["2009-05-29",6.0335,6.3109,5.9011,6.2983,11786800.0],["2009-06-01",6.4244,6.7711,6.4055,6.7333,11332200.0],["2009-06-02",6.7207,6.7648,6.5883,6.6324,7394400.0],["2009-06-03",6.5568,6.6135,6.2416,6.3235,7340700.0],["2009-06-04",6.3803,6.6577,6.3424,6.5757,8523700.0],["2009-06-05",6.7459,6.7585,6.4685,6.5,7095100.0],["2009-06-08",6.5127,6.519,6.3677,6.4559,5302400.0],["2009-06-09",6.4937,6.5694,6.2668,6.3487,6728900.0],["2009-06-10",6.4181,6.5064,6.2416,6.3803,6925000.0],["2009-06-11",6.4118,6.7522,6.4055,6.5694,7226000.0],["2009-06-12",6.5316,6.8027,6.437,6.7396,7467700.0],["2009-06-15",6.7207,6.7207,6.229,6.355,7724700.0],["2009-06-16",6.3929,6.5379,6.2163,6.292,5757400.0],["2009-06-17",6.2857,6.3361,6.0776,6.1092,6401800.0],["2009-06-18",6.1029,6.2605,6.0209,6.0587,7570200.0],["2009-06-19",6.1155,6.3361,6.1092,6.147,6831800.0],["2009-06-22",6.0524,6.1155,5.6931,5.775,8381500.0],["2009-06-23",5.7624,6.0966,5.7624,6.0713,9504500.0],["2009-06-24",6.3929,6.7144,6.3676,6.6703,20811300.0],["2009-06-25",6.6451,7.0359,6.5379,7.0107,13536000.0],["2009-06-26",6.9603,6.9729,6.6892,6.8531,9040900.0],["2009-06-29",6.9035,7.2377,6.809,7.2251,9186500.0],["2009-06-30",7.2125,7.3386,6.9225,7.3196,13424900.0],["2009-07-01",7.3512,7.4899,7.3512,7.4142,10775700.0],["2009-07-02",7.3133,7.3575,7.1179,7.1179,10417200.0],["2009-07-06",7.0675,7.162,6.8909,7.0107,11746300.0],["2009-07-07",7.0107,7.1242,6.8468,6.872,11618100.0],["2009-07-08",6.9035,7.099,6.727,6.9414,13049700.0],["2009-07-09",6.9729,7.1242,6.809,7.0359,5294700.0],["2009-07-10",6.9603,7.0675,6.8342,7.0485,5462700.0],["2009-07-13",7.0549,7.244,6.8531,7.2251,6540800.0],["2009-07-14",7.2251,7.389,7.1242,7.307,9162600.0],["2009-07-15",7.3701,7.6601,7.3323,7.6349,9448800.0],["2009-07-16",7.5718,7.6664,7.3701,7.6223,5473000.0],["2009-07-17",7.6033,7.6979,7.452,7.5214,4734400.0],["2009-07-20",7.6097,7.7862,7.5529,7.761,7823200.0],["2009-07-21",7.8303,7.8744,7.6034,7.7231,8858200.0],["2009-07-22",7.6601,7.7421,7.5529,7.597,6672000.0],["2009-07-23",7.5466,7.9627,7.4899,7.8871,7936900.0],["2009-07-24",7.8871,8.3473,7.8303,8.2338,9957100.0],["2009-07-27",8.0447,8.2149,7.9186,8.1834,7313400.0],["2009-07-28",8.0951,8.2023,7.761,7.8618,6727300.0],["2009-07-29",7.8114,7.8555,7.6034,7.6979,5502400.0],["2009-07-30",7.7925,8.1708,7.7925,8.0951,5916100.0],["2009-07-31",8.0447,8.1645,7.9753,8.0636,4436900.0],["2009-08-03",8.2149,8.3347,8.0825,8.3221,6366600.0],["2009-08-04",8.2716,8.4419,8.196,8.2842,6852400.0],["2009-08-05",8.3095,8.3725,8.1519,8.2527,4287600.0],["2009-08-06",8.2401,8.3473,8.0951,8.2842,6504600.0],["2009-08-07",8.8012,8.9462,8.4671,8.7508,11750400.0],["2009-08-10",8.7193,8.8895,8.5238,8.8138,11061600.0],["2009-08-11",8.7256,8.7697,8.4545,8.4671,7822600.0],["2009-08-12",8.4103,8.8328,8.4103,8.7508,6899900.0],["2009-08-13",8.8138,8.858,8.6184,8.776,6979800.0],["2009-08-14",8.7508,8.8454,8.568,8.694,4288700.0],["2009-08-17",8.4671,8.5112,8.3536,8.4608,6332000.0],["2009-08-18",8.4923,8.6562,8.423,8.6436,4699300.0],["2009-08-19",8.5617,8.694,8.4734,8.6499,7368900.0],["2009-08-20",8.6688,8.8012,8.6373,8.7823,3993200.0],["2009-08-21",8.8517,9.0282,8.7697,8.9904,5535100.0],["2009-08-24",9.0471,9.1732,8.9967,9.0912,7951300.0],["2009-08-25",9.1165,9.2236,8.8201,8.8327,6946900.0],["2009-08-26",8.8264,8.9967,8.6814,8.9715,7074900.0],["2009-08-27",8.9651,9.0156,8.6877,8.7697,5293800.0],["2009-08-28",8.8391,8.8643,8.6373,8.776,5537600.0],["2009-08-31",8.713,8.7382,8.5553,8.6184,4466900.0],["2009-09-01",8.5995,8.7949,8.3473,8.3536,6257400.0],["2009-09-02",8.2779,8.3851,8.0636,8.3158,7777200.0],["2009-09-03",8.3851,8.4166,8.2338,8.3725,3990000.0],["2009-09-04",8.3914,8.5112,8.341,8.5112,3802000.0],["2009-09-08",8.5995,8.7382,8.5175,8.694,4946400.0],["2009-09-09",8.7256,8.8895,8.6121,8.8895,4936400.0],["2009-09-10",8.858,8.9336,8.7067,8.9147,4134200.0],["2009-09-11",8.9021,8.9778,8.7949,8.921,4191800.0],["2009-09-14",9.0156,9.3813,8.9462,9.3245,11398600.0],["2009-09-15",9.3812,9.3939,9.1354,9.2804,7069500.0],["2009-09-16",9.3056,9.5263,9.1732,9.4506,8106600.0],["2009-09-17",9.4632,9.5136,9.0282,9.0471,5895300.0],["2009-09-18",9.1354,9.2489,8.9273,9.0723,6844700.0],["2009-09-21",9.066,9.2425,8.7949,9.2236,8243800.0],["2009-09-22",9.2867,9.5767,9.1921,9.5704,9489200.0],["2009-09-23",9.501,9.6713,9.3939,9.4065,7580600.0],["2009-09-24",9.4254,9.5263,9.0975,9.2047,6930300.0],["2009-09-25",9.148,9.1984,8.9841,9.0282,4574100.0],["2009-09-28",9.0408,9.4569,9.0408,9.3939,3734400.0],["2009-09-29",9.438,9.6587,9.3686,9.6082,6611900.0],["2009-09-30",9.6902,9.6902,9.2425,9.3434,8354800.0],["2009-10-01",9.3119,9.3497,8.7193,8.7193,8785300.0],["2009-10-02",8.631,8.7886,8.4545,8.6877,6396300.0],["2009-10-05",8.7445,9.2741,8.7004,9.2678,7169000.0],["2009-10-06",9.3749,9.4191,9.1417,9.3182,7383400.0],["2009-10-07",9.3056,9.3876,9.2047,9.3497,5640700.0],["2009-10-08",9.3876,9.4569,9.2867,9.3497,6799600.0],["2009-10-09",9.3497,9.438,9.3182,9.3371,4118600.0],["2009-10-12",9.3686,9.438,9.3056,9.3623,3292200.0],["2009-10-13",9.3749,9.3876,9.1984,9.3182,3963500.0],["2009-10-14",9.3939,9.4758,9.2678,9.4569,5683000.0],["2009-10-15",9.4695,9.4884,9.2804,9.438,4403700.0],["2009-10-16",9.3308,9.4254,9.1606,9.3182,6021500.0],["2009-10-19",9.3623,9.5767,9.2362,9.5578,4193600.0],["2009-10-20",9.5452,9.583,9.3497,9.3497,6375200.0],["2009-10-21",9.3939,9.7343,9.3245,9.5263,5471000.0],["2009-10-22",9.5389,9.5641,9.2993,9.4317,5905900.0],["2009-10-23",9.4569,9.4695,8.9084,8.9651,6748100.0],["2009-10-26",9.0534,9.2299,8.6751,8.7193,6555300.0],["2009-10-27",8.7067,8.8138,8.4356,8.6625,9310200.0],["2009-10-28",8.6373,8.6499,8.0573,8.0762,11483400.0],["2009-10-29",8.1834,8.5427,8.1645,8.5364,8741700.0],["2009-10-30",8.5049,8.5553,8.1645,8.2401,11762300.0],["2009-11-02",8.2338,8.5806,8.1645,8.3284,7753400.0],["2009-11-03",8.2779,8.4419,8.259,8.3914,5404200.0],["2009-11-04",8.4545,8.6877,8.3473,8.3851,6964400.0],["2009-11-05",8.4671,8.7445,8.4671,8.7382,4279300.0],["2009-11-06",8.6625,9.1165,8.5932,8.8454,12662300.0],["2009-11-09",8.8138,8.9021,8.5869,8.776,18973300.0],["2009-11-10",8.694,8.8012,8.6373,8.7067,13062600.0],["2009-11-11",8.8075,8.8138,8.5112,8.568,14172600.0],["2009-11-12",8.5112,8.6121,8.2149,8.2338,9127400.0],["2009-11-13",8.2401,8.5049,8.2401,8.4419,6412400.0],["2009-11-16",8.549,8.6751,8.4356,8.6121,6124800.0],["2009-11-17",8.5932,8.6058,8.3284,8.3851,5920500.0],["2009-11-18",8.3536,8.4923,8.341,8.3788,4713800.0],["2009-11-19",8.341,8.3473,8.0573,8.1014,8682900.0],["2009-11-20",8.0636,8.1014,7.9186,7.9753,10599200.0],["2009-11-23",8.0951,8.1455,8.0258,8.0951,8673400.0],["2009-11-24",8.0762,8.1329,7.9375,7.9753,6118800.0],["2009-11-25",8.0005,8.341,7.9501,8.3221,6108200.0],["2009-11-27",7.9879,8.1897,7.9186,8.0573,3822300.0],["2009-11-30",8.0825,8.1392,7.9564,8.0321,6611200.0],["2009-12-01",8.0888,8.3095,8.0888,8.2842,6708000.0],["2009-12-02",8.2969,8.4166,8.196,8.2338,6082100.0],["2009-12-03",8.2401,8.3221,8.1455,8.196,4674000.0],["2009-12-04",8.3284,8.4356,8.1708,8.423,12726400.0],["2009-12-07",8.4356,8.5049,8.3536,8.3788,4851800.0],["2009-12-08",8.2969,8.3158,8.0762,8.114,5298300.0],["2009-12-09",8.1329,8.1582,7.9186,8.0258,5799600.0],["2009-12-10",7.9312,8.0951,7.8808,8.0321,7470000.0],["2009-12-11",8.0131,8.2464,7.9375,8.2464,5113000.0],["2009-12-14",8.3347,8.5049,8.2338,8.486,5635200.0],["2009-12-15",8.3977,8.713,8.341,8.6184,10625200.0],["2009-12-16",8.694,8.8517,8.5806,8.8264,7268100.0],["2009-12-17",8.713,8.8264,8.568,8.6814,5412400.0],["2009-12-18",8.7634,8.9084,8.6562,8.6751,6330500.0],["2009-12-21",8.713,8.8264,8.6751,8.7256,3496500.0],["2009-12-22",8.7382,8.776,8.5364,8.6121,4473800.0],["2009-12-23",8.6373,8.7823,8.5869,8.7634,3908900.0],["2009-12-24",8.7508,8.8138,8.7004,8.7571,1523900.0],["2009-12-28",8.7634,8.8075,8.7004,8.7886,2762300.0],["2009-12-29",8.776,8.7949,8.6184,8.6247,3744600.0],["2009-12-30",8.6121,8.6184,8.5112,8.6184,2500000.0],["2009-12-31",8.6121,8.6499,8.3914,8.3914,3479800.0],["2010-01-04",8.4356,8.6373,8.4356,8.6184,4597600.0],["2010-01-05",8.6184,8.7256,8.5112,8.5301,5093200.0],["2010-01-06",8.4797,8.6625,8.4356,8.4419,7507300.0],["2010-01-07",8.4293,8.5617,8.2906,8.4482,16843500.0],["2010-01-08",8.4419,8.713,8.4166,8.6877,5647500.0],["2010-01-11",8.6814,8.8327,8.6751,8.7445,8616600.0],["2010-01-12",8.7004,8.7445,8.6184,8.6436,5703200.0],["2010-01-13",8.6625,8.9147,8.6436,8.8769,5488500.0],["2010-01-14",8.8391,8.9778,8.8264,8.8832,4320900.0],["2010-01-15",8.8391,8.9651,8.7004,8.8517,5588400.0],["2010-01-19",8.8454,8.9651,8.7445,8.9084,4699300.0],["2010-01-20",8.8264,8.8264,8.549,8.6436,6220700.0],["2010-01-21",8.6562,8.7634,8.3725,8.4293,6068000.0],["2010-01-22",8.4419,8.4923,8.196,8.2086,6531300.0],["2010-01-25",8.3158,8.4986,8.2527,8.4545,6202100.0],["2010-01-26",8.3914,8.3914,8.2149,8.2401,4829400.0],["2010-01-27",8.2401,8.2464,7.8808,8.1203,11971700.0],["2010-01-28",8.1266,8.1897,7.8618,7.9942,8794600.0],["2010-01-29",8.0636,8.0888,7.906,7.9627,13698800.0],["2010-02-01",7.9816,8.1392,7.8681,8.1266,5797700.0],["2010-02-02",8.1203,8.2906,8.0447,8.2716,4175300.0],["2010-02-03",8.1897,8.3095,8.1014,8.1329,3366700.0],["2010-02-04",8.051,8.0888,7.452,7.4646,16486600.0],["2010-02-05",7.452,7.534,7.2251,7.3953,9749800.0],["2010-02-08",7.4394,7.5592,7.3512,7.4079,5248400.0],["2010-02-09",7.5277,7.7736,7.5025,7.6475,9419700.0],["2010-02-10",7.6601,7.6601,7.4394,7.5277,8151700.0],["2010-02-11",7.5025,7.5529,7.4016,7.534,8128500.0],["2010-02-12",7.4331,7.4394,7.3259,7.4205,10828700.0],["2010-02-16",7.5088,7.5277,7.3701,7.471,18712000.0],["2010-02-17",7.5214,7.5907,7.4268,7.5844,11136400.0],["2010-02-18",7.5529,7.6412,7.5277,7.5844,7280800.0],["2010-02-19",7.534,7.679,7.471,7.679,6705500.0],["2010-02-22",7.7484,7.7484,7.5277,7.5655,4871600.0],["2010-02-23",7.5403,7.5844,7.4079,7.4205,5440300.0],["2010-02-24",7.452,7.4773,7.3133,7.4394,6354300.0],["2010-02-25",7.3259,7.4142,7.2566,7.3764,6364800.0],["2010-02-26",7.4205,7.534,7.2818,7.3701,7000100.0],["2010-03-01",7.4016,7.4016,6.9855,7.0422,16674600.0],["2010-03-02",7.0485,7.3386,7.0485,7.0864,13684800.0],["2010-03-03",7.1936,7.3323,7.1116,7.2629,8599500.0],["2010-03-04",7.2251,7.2818,7.0927,7.1368,6509100.0],["2010-03-05",7.1872,7.3449,7.162,7.3007,6780000.0],["2010-03-08",7.307,7.3764,7.2251,7.244,8339500.0],["2010-03-09",7.1936,7.2377,7.1431,7.1872,7163700.0],["2010-03-10",7.2125,7.2125,7.0359,7.099,12657900.0],["2010-03-11",7.0864,7.3386,7.0864,7.3133,9167800.0],["2010-03-12",7.3701,7.3827,7.2755,7.3512,5814100.0],["2010-03-15",7.3512,7.3512,7.2062,7.2944,8602400.0],["2010-03-16",7.4394,7.4899,7.3196,7.4899,5306200.0],["2010-03-17",7.5277,7.5655,7.3827,7.4142,8994000.0],["2010-03-18",7.4079,7.4583,7.2566,7.2881,5940400.0],["2010-03-19",7.2251,7.4457,7.1872,7.2251,9708900.0],["2010-03-22",7.1936,7.1999,7.0485,7.1053,13088000.0],["2010-03-23",7.0927,7.162,7.0044,7.0801,8879000.0],["2010-03-24",7.0422,7.0675,6.9414,6.9477,11099100.0],["2010-03-25",6.9603,7.0296,6.7648,6.7838,15058400.0],["2010-03-26",6.8531,6.9161,6.7901,6.8468,8682500.0],["2010-03-29",6.8783,7.099,6.8783,7.0864,8027400.0],["2010-03-30",7.0738,7.0801,6.9351,6.9792,6992400.0],["2010-03-31",6.9098,7.0107,6.8279,6.9351,9039400.0],["2010-04-01",6.9792,7.162,6.9729,7.1242,7927400.0],["2010-04-05",7.1683,7.3323,7.1053,7.3133,11366000.0],["2010-04-06",7.2692,7.4773,7.2377,7.4457,8670800.0],["2010-04-07",7.4268,7.452,7.162,7.1872,7835700.0],["2010-04-08",7.1431,7.1746,7.0801,7.1116,7767700.0],["2010-04-09",7.1305,7.1809,7.0612,7.1116,7910400.0],["2010-04-12",7.162,7.2251,7.0927,7.1116,5488400.0],["2010-04-13",7.1116,7.1242,6.9918,7.099,6883700.0],["2010-04-14",7.1242,7.3638,7.0927,7.3323,9120200.0],["2010-04-15",7.3323,7.5151,7.2881,7.4205,7787900.0],["2010-04-16",7.4079,7.452,7.2314,7.2881,19693700.0],["2010-04-19",7.2377,7.3386,7.2377,7.2881,8793500.0],["2010-04-20",7.3196,7.5403,7.3133,7.5277,8423300.0],["2010-04-21",7.4962,7.7421,7.4962,7.7357,9541200.0],["2010-04-22",7.6727,7.8114,7.5277,7.7799,10427500.0],["2010-04-23",7.7925,7.8555,7.6853,7.7988,8605300.0],["2010-04-26",7.8051,7.8051,7.6412,7.6601,11074900.0],["2010-04-27",7.6412,7.6412,7.3386,7.3449,14631900.0],["2010-04-28",7.4142,7.5151,7.2818,7.3638,7572500.0],["2010-04-29",7.4016,7.5088,7.3386,7.3764,5705600.0],["2010-04-30",7.4394,7.5025,7.2755,7.2755,6231400.0],["2010-05-03",7.3386,7.6286,7.2692,7.6034,9668400.0],["2010-05-04",7.4646,7.4899,7.2692,7.3196,9795900.0],["2010-05-05",7.1305,7.2629,6.9666,6.9918,9716700.0],["2010-05-06",6.9477,7.017,6.2983,6.7522,15479200.0],["2010-05-07",6.6577,6.7018,6.1407,6.2353,21615000.0],["2010-05-10",6.6072,7.0485,6.582,6.7144,12474900.0],["2010-05-11",6.6577,6.9288,6.5442,6.8027,10012500.0],["2010-05-12",6.9098,7.0107,6.8657,7.0044,8417500.0],["2010-05-13",6.9666,7.0107,6.8405,6.872,4872900.0],["2010-05-14",6.872,6.872,6.6324,6.7207,6201700.0],["2010-05-17",6.7396,6.7711,6.3992,6.5316,11305100.0],["2010-05-18",6.5568,6.582,6.2416,6.3046,11212900.0],["2010-05-19",6.2542,6.3235,6.0966,6.1911,11239000.0],["2010-05-20",5.9705,6.0146,5.7876,5.8128,15322700.0],["2010-05-21",5.7183,6.0713,5.6804,6.065,16178900.0],["2010-05-24",6.0398,6.065,5.8759,5.8948,7644000.0],["2010-05-25",5.7246,6.0776,5.6363,6.0713,12754200.0],["2010-05-26",6.1785,6.355,6.1281,6.2542,14321800.0],["2010-05-27",6.355,6.4685,6.0335,6.4496,7576300.0],["2010-05-28",6.4622,6.6072,6.4118,6.4748,6248800.0],["2010-06-01",6.355,6.3866,5.9642,5.9705,13109100.0],["2010-06-02",6.065,6.21,5.9957,6.21,10818700.0],["2010-06-03",6.1911,6.3298,6.1029,6.2983,8443400.0],["2010-06-04",6.1092,6.3046,6.0209,6.0524,9550900.0],["2010-06-07",6.0587,6.2542,6.0461,6.0587,8153400.0],["2010-06-08",6.0839,6.1659,5.9642,6.1155,7460400.0],["2010-06-09",6.1659,6.3929,6.1533,6.1785,9222400.0],["2010-06-10",6.3361,6.582,6.3298,6.5316,10847200.0],["2010-06-11",6.437,6.5631,6.4307,6.5442,6375900.0],["2010-06-14",6.6135,6.7081,6.5316,6.5442,6985600.0],["2010-06-15",6.6261,6.7964,6.5757,6.7775,6026200.0],["2010-06-16",6.6451,6.7774,6.6135,6.7144,5949800.0],["2010-06-17",6.7838,6.7838,6.5442,6.6829,6574600.0],["2010-06-18",6.664,6.6892,6.5946,6.6261,9506500.0],["2010-06-21",6.727,6.8216,6.5694,6.6451,6078400.0],["2010-06-22",6.6514,6.6766,6.3929,6.4118,7157500.0],["2010-06-23",6.4118,6.4307,6.2479,6.3172,5447400.0],["2010-06-24",6.292,6.3424,6.0902,6.1029,9017100.0],["2010-06-25",6.147,6.2857,6.0839,6.2163,16158400.0],["2010-06-28",6.2857,6.2857,6.1281,6.1596,4400100.0],["2010-06-29",6.0713,6.0902,5.8128,5.8318,8416200.0],["2010-06-30",5.8255,5.9831,5.7687,5.8255,9740700.0],["2010-07-01",5.8002,5.8192,5.6678,5.7309,8170600.0],["2010-07-02",5.7813,5.8948,5.6994,5.7498,4869900.0],["2010-07-06",5.8381,5.92,5.5607,5.6111,8637100.0],["2010-07-07",5.6741,6.2542,5.6426,6.2163,17659400.0],["2010-07-08",6.3424,6.3424,6.0839,6.1722,8103800.0],["2010-07-09",6.0966,6.4748,6.0966,6.4496,12917700.0],["2010-07-12",6.4118,6.4811,6.3487,6.4622,6444500.0],["2010-07-13",6.5631,6.5946,6.4055,6.4496,4839100.0],["2010-07-14",6.4055,6.5505,6.3676,6.437,5886900.0],["2010-07-15",6.4118,6.4496,6.3046,6.4307,5184700.0],["2010-07-16",6.374,6.3929,6.2479,6.292,7567800.0],["2010-07-19",6.355,6.3929,6.2857,6.3487,3161100.0],["2010-07-20",6.2416,6.4937,6.2353,6.4622,4050500.0],["2010-07-21",6.4811,6.5127,6.2794,6.3235,4990300.0],["2010-07-22",6.4055,6.5757,6.374,6.5505,5488100.0],["2010-07-23",6.5505,6.6135,6.4685,6.5946,5933900.0],["2010-07-26",6.5757,6.6198,6.5316,6.6009,4165100.0],["2010-07-27",6.6451,6.7522,6.5757,6.7522,6921900.0],["2010-07-28",6.7018,6.7396,6.6135,6.6514,3270600.0],["2010-07-29",6.7207,6.7333,6.4748,6.519,4291500.0],["2010-07-30",6.4433,6.5379,6.3803,6.5,4133400.0],["2010-08-02",6.5946,6.8027,6.5946,6.7838,5462900.0],["2010-08-03",6.7396,6.7774,6.5694,6.5883,5012400.0],["2010-08-04",6.582,6.6829,6.5127,6.6451,3318000.0],["2010-08-05",6.5883,6.7711,6.5694,6.727,4052200.0],["2010-08-06",6.6577,6.7522,6.3235,6.7144,7938200.0],["2010-08-09",6.7459,7.0233,6.7207,6.9792,9045600.0],["2010-08-10",6.8909,7.1872,6.8783,7.0359,9361500.0],["2010-08-11",6.9098,6.9414,6.6829,6.6892,5679800.0],["2010-08-12",6.6072,6.7775,6.4937,6.6766,4506800.0],["2010-08-13",6.6324,6.9035,6.6261,6.6955,4378100.0],["2010-08-16",6.6451,6.7901,6.5127,6.7207,4505900.0],["2010-08-17",6.7901,6.9603,6.7018,6.8909,4741200.0],["2010-08-18",6.872,6.9666,6.8216,6.872,4265800.0],["2010-08-19",6.8405,6.8405,6.6577,6.6703,4523900.0],["2010-08-20",6.6198,6.6451,6.5379,6.5568,5073600.0],["2010-08-23",6.6009,6.7018,6.5694,6.5946,3269500.0],["2010-08-24",6.5,6.5946,6.437,6.4748,6723400.0],["2010-08-25",6.4685,6.6135,6.3866,6.5757,7568200.0],["2010-08-26",6.6324,6.6955,6.5253,6.5568,7604100.0],["2010-08-27",6.6261,6.7018,6.4874,6.6829,4382500.0],["2010-08-30",6.664,6.7018,6.5505,6.5568,2539900.0],["2010-08-31",6.5253,6.6135,6.437,6.4559,6239500.0],["2010-09-01",6.5316,6.7333,6.4874,6.7207,5449500.0],["2010-09-02",6.7459,6.8909,6.6577,6.8909,3722600.0],["2010-09-03",6.9035,7.0296,6.8783,7.0233,3586800.0],["2010-09-07",6.9477,6.9666,6.8405,6.9351,2900000.0],["2010-09-08",6.9729,7.0864,6.9162,6.9477,3858400.0],["2010-09-09",7.0296,7.0549,6.9098,7.0044,2883500.0],["2010-09-10",6.9855,7.0107,6.9351,6.9666,2354400.0],["2010-09-13",7.0422,7.0675,6.9792,7.0359,4350400.0],["2010-09-14",6.9981,7.1179,6.9477,7.0548,3480600.0],["2010-09-15",7.0296,7.0359,6.8594,6.9225,4611000.0],["2010-09-16",6.8594,6.9161,6.7901,6.872,1989300.0],["2010-09-17",6.9414,6.9603,6.7964,6.8594,4327700.0],["2010-09-20",6.8594,7.1936,6.8594,7.1746,5320900.0],["2010-09-21",7.162,7.2755,7.0675,7.1746,6998200.0],["2010-09-22",7.1305,7.2125,7.0233,7.0927,4167900.0],["2010-09-23",7.0107,7.0422,6.9477,6.9918,3272600.0],["2010-09-24",7.0864,7.162,7.0359,7.1557,3086000.0],["2010-09-27",7.1557,7.2503,7.1431,7.1809,4021700.0],["2010-09-28",7.2125,7.2503,7.0927,7.2377,5047100.0],["2010-09-29",7.1683,7.2503,7.0675,7.1809,5841500.0],["2010-09-30",7.2314,7.2944,7.0675,7.1557,4932400.0],["2010-10-01",7.2125,7.2944,7.1746,7.2755,3966600.0],["2010-10-04",7.2503,7.3133,7.1242,7.1683,2770400.0],["2010-10-05",7.2818,7.3953,7.2566,7.3638,3050800.0],["2010-10-06",7.3323,7.4205,7.3007,7.4079,3722600.0],["2010-10-07",7.4394,7.4583,7.3701,7.4394,3926000.0],["2010-10-08",7.4647,7.5907,7.4205,7.5466,3579700.0],["2010-10-11",7.5907,7.824,7.5655,7.7042,6411600.0],["2010-10-12",7.7168,7.7799,7.6412,7.7547,5162100.0],["2010-10-13",7.8051,7.906,7.761,7.8934,5852100.0],["2010-10-14",7.8744,7.906,7.7231,7.7421,5117400.0],["2010-10-15",7.8492,7.8745,7.6979,7.7673,4647200.0],["2010-10-18",7.7799,7.8934,7.7421,7.8555,4602800.0],["2010-10-19",7.7231,7.8051,7.6286,7.679,5499400.0],["2010-10-20",7.6916,7.7988,7.6727,7.7231,5910500.0],["2010-10-21",7.7547,7.824,7.597,7.679,6679500.0],["2010-10-22",7.6979,7.7925,7.679,7.761,3706800.0],["2010-10-25",7.8555,7.8745,7.7231,7.7673,4112800.0],["2010-10-26",7.7168,7.7231,7.5907,7.6349,4616500.0],["2010-10-27",7.534,7.5529,7.3512,7.4836,5976600.0],["2010-10-28",7.5529,7.616,7.4962,7.5403,2816200.0],["2010-10-29",7.5277,7.6349,7.5025,7.5277,4196000.0],["2010-11-01",7.6034,7.6538,7.3953,7.4583,4552300.0],["2010-11-02",7.5655,7.5781,7.4962,7.5403,4873500.0],["2010-11-03",7.5403,7.5844,7.3764,7.5025,3646500.0],["2010-11-04",7.5403,7.6349,7.4836,7.534,7175900.0],["2010-11-05",7.5214,7.5466,7.3827,7.4142,4493200.0],["2010-11-08",7.4079,7.4331,7.3196,7.4142,6024900.0],["2010-11-09",7.4205,7.4836,7.3259,7.3638,6237000.0],["2010-11-10",7.3323,7.3827,7.2566,7.3764,4841600.0],["2010-11-11",7.307,7.3953,7.2629,7.3764,3801500.0],["2010-11-12",7.3323,7.3512,7.1999,7.2251,4713300.0],["2010-11-15",7.2629,7.3764,7.2629,7.2881,5054400.0],["2010-11-16",7.2503,7.2755,7.0738,7.2314,8100200.0],["2010-11-17",7.1999,7.3323,7.1557,7.2566,5744800.0],["2010-11-18",7.3196,7.3386,7.2251,7.2314,6577500.0],["2010-11-19",7.2125,7.2251,7.0549,7.0927,6759900.0],["2010-11-22",7.0675,7.1431,6.9414,7.1053,5404300.0],["2010-11-23",7.0044,7.017,6.8531,6.8657,6218300.0],["2010-11-24",6.8972,6.9792,6.8027,6.872,8759500.0],["2010-11-26",6.8405,6.9981,6.8153,6.8909,3612200.0],["2010-11-29",6.8279,6.8783,6.7459,6.8468,5658400.0],["2010-11-30",6.7585,6.8405,6.7459,6.8153,5082400.0],["2010-12-01",6.9035,6.9351,6.8531,6.8846,5010400.0],["2010-12-02",6.9035,7.1242,6.8783,7.1053,9026500.0],["2010-12-03",7.0359,7.2062,7.0359,7.1872,6374600.0],["2010-12-06",7.162,7.2944,7.1116,7.244,6901900.0],["2010-12-07",7.326,7.3764,7.1872,7.2062,6437900.0],["2010-12-08",7.2251,7.2755,7.1053,7.1557,2912800.0],["2010-12-09",7.2125,7.2629,7.1431,7.1557,3719800.0],["2010-12-10",7.1557,7.2188,7.1305,7.1809,2152000.0],["2010-12-13",7.2251,7.2251,7.1557,7.1809,2364400.0],["2010-12-14",7.1872,7.2251,7.0864,7.1305,3297800.0],["2010-12-15",7.0927,7.1746,7.0296,7.0548,3390200.0],["2010-12-16",7.0548,7.1368,6.9918,7.1305,2722200.0],["2010-12-17",7.1368,7.2377,7.1116,7.2125,8934800.0],["2010-12-20",7.2692,7.4142,7.2629,7.4142,5309100.0],["2010-12-21",7.4142,7.7421,7.4079,7.6412,13015300.0],["2010-12-22",7.616,7.8555,7.597,7.7925,8952400.0],["2010-12-23",7.7862,7.824,7.7105,7.7105,8260700.0],["2010-12-27",7.6601,7.6979,7.6286,7.6727,2415500.0],["2010-12-28",7.679,7.6916,7.5907,7.6223,2481000.0],["2010-12-29",7.6412,7.6727,7.6223,7.6601,1818000.0],["2010-12-30",7.6412,7.7357,7.6286,7.6916,2636800.0],["2010-12-31",7.6664,7.7357,7.6601,7.679,2171400.0],["2011-01-03",7.7799,7.9942,7.7105,7.906,10313500.0],["2011-01-04",7.8934,7.9438,7.8114,7.9438,5636100.0],["2011-01-05",7.8871,8.1014,7.8555,8.051,9064600.0],["2011-01-06",8.0321,8.196,7.9627,8.1897,13255400.0],["2011-01-07",8.1897,8.3032,8.0762,8.1897,10993300.0],["2011-01-10",8.1329,8.196,8.0762,8.1771,4636800.0],["2011-01-11",8.2149,8.3599,8.1518,8.2842,8020900.0],["2011-01-12",8.3347,8.3662,8.1077,8.1582,8323300.0],["2011-01-13",8.1582,8.2464,8.0951,8.1519,2484800.0],["2011-01-14",8.1329,8.2527,8.114,8.1897,3217600.0],["2011-01-18",8.1645,8.259,8.1329,8.1645,3881200.0],["2011-01-19",8.1392,8.196,7.9312,8.0384,4876200.0],["2011-01-20",8.0384,8.2275,8.0132,8.1456,6327200.0],["2011-01-21",8.259,8.259,8.0825,8.1077,4633500.0],["2011-01-24",8.1455,8.1834,8.0888,8.1582,8125000.0],["2011-01-25",8.1329,8.1834,8.0699,8.0888,4946200.0],["2011-01-26",8.0447,8.1077,7.9438,7.9627,6345800.0],["2011-01-27",7.9438,8.1077,7.9186,7.9753,6544200.0],["2011-01-28",7.9753,8.0447,7.7736,7.7988,6497200.0],["2011-01-31",7.8429,7.8934,7.6853,7.8177,7283800.0],["2011-02-01",7.8745,8.0573,7.8114,7.9816,7967900.0],["2011-02-02",7.9186,8.0132,7.8429,7.9186,3680300.0],["2011-02-03",7.8808,7.9249,7.7547,7.9186,5999000.0],["2011-02-04",7.9123,7.9249,7.7484,7.8303,3997700.0],["2011-02-07",7.8366,7.9249,7.7988,7.9123,2638400.0],["2011-02-08",7.9123,7.9501,7.8618,7.8871,4221300.0],["2011-02-09",7.7799,7.8366,7.7294,7.7862,3333500.0],["2011-02-10",7.7421,7.9438,7.7421,7.8744,5538700.0],["2011-02-11",7.8051,7.8808,7.6853,7.8492,5104900.0],["2011-02-14",7.8618,7.9312,7.8555,7.906,4059700.0],["2011-02-15",7.8871,7.9249,7.8429,7.8997,3080000.0],["2011-02-16",7.9249,7.9249,7.7673,7.8997,3751800.0],["2011-02-17",7.8618,8.1203,7.8555,8.0951,4178400.0],["2011-02-18",8.1077,8.1456,8.0636,8.1203,3105600.0],["2011-02-22",8.0132,8.0195,7.7673,7.7799,4990500.0],["2011-02-23",7.7925,7.8366,7.7042,7.7231,3983700.0],["2011-02-24",7.7105,7.7421,7.5592,7.6097,4778800.0],["2011-02-25",7.6727,7.8114,7.6286,7.7294,3832100.0],["2011-02-28",7.7547,7.9438,7.7168,7.7988,5660300.0],["2011-03-01",7.824,8.2023,7.824,8.0258,8236200.0],["2011-03-02",8.0258,8.1329,7.9753,8.0762,4584800.0],["2011-03-03",8.1645,8.2779,8.1392,8.2653,5489600.0],["2011-03-04",8.2716,8.3158,8.2023,8.2527,5255600.0],["2011-03-07",8.2779,8.3221,8.114,8.1771,5035900.0],["2011-03-08",8.1834,8.3536,8.1834,8.3536,4902100.0],["2011-03-09",8.3095,8.4482,8.1392,8.4356,4423000.0],["2011-03-10",8.3221,8.3788,8.1771,8.2653,4494500.0],["2011-03-11",8.2842,8.3473,8.2275,8.259,4166100.0],["2011-03-14",8.1771,8.1771,7.8871,8.0321,9703300.0],["2011-03-15",7.8114,7.9816,7.7231,7.9249,6114600.0],["2011-03-16",7.8808,7.906,7.6223,7.6979,7782400.0],["2011-03-17",7.8808,8.051,7.8051,8.0384,7367900.0],["2011-03-18",8.1203,8.1771,7.7547,7.761,7875900.0],["2011-03-21",7.9186,8.0195,7.8618,7.9564,5351600.0],["2011-03-22",7.9816,8.0132,7.7988,7.8618,4235300.0],["2011-03-23",7.8366,7.8997,7.761,7.8555,5071100.0],["2011-03-24",7.8808,8.0132,7.8177,7.9249,3445400.0],["2011-03-25",7.9375,8.0384,7.8366,8.0132,3968100.0],["2011-03-28",8.0384,8.1203,7.9375,7.9375,2907800.0],["2011-03-29",7.9879,8.0951,7.9312,8.0951,3122900.0],["2011-03-30",8.1392,8.2906,8.1329,8.2401,6080500.0],["2011-03-31",8.2023,8.2338,8.1266,8.196,4404800.0],["2011-04-01",8.2338,8.2906,8.1645,8.2527,3579400.0],["2011-04-04",8.2716,8.3347,8.1645,8.2023,3723800.0],["2011-04-05",8.1645,8.2212,8.1329,8.1392,2656900.0],["2011-04-06",8.1329,8.404,8.1329,8.341,7073500.0],["2011-04-07",8.3095,8.3473,8.2464,8.3347,3534600.0],["2011-04-08",8.4103,8.5112,8.3221,8.3599,4917200.0],["2011-04-11",8.3851,8.3851,8.0825,8.1203,4191100.0],["2011-04-12",8.0699,8.1014,7.9249,7.969,4088500.0],["2011-04-13",7.9942,8.0888,7.9879,8.0384,3374400.0],["2011-04-14",7.9816,8.0951,7.8934,8.0573,5279300.0],["2011-04-15",8.0573,8.0951,8.0005,8.0888,5609300.0],["2011-04-18",7.969,7.9879,7.8303,7.8997,6708800.0],["2011-04-19",7.906,7.9816,7.8492,7.8618,6531700.0],["2011-04-20",8.1329,8.3662,8.0573,8.1203,12797800.0],["2011-04-21",8.1582,8.2464,8.114,8.2023,6972500.0],["2011-04-25",8.1834,8.1834,8.1014,8.1266,4439600.0],["2011-04-26",8.1708,8.1897,8.0951,8.1329,6600000.0],["2011-04-27",8.1645,8.2338,8.114,8.2023,10399300.0],["2011-04-28",8.1834,8.341,8.1203,8.3221,7102400.0],["2011-04-29",8.2969,8.4166,8.259,8.3473,3818300.0],["2011-05-02",8.3851,8.4608,8.3158,8.3158,3965600.0],["2011-05-03",8.3347,8.4419,8.2906,8.3599,6524600.0],["2011-05-04",8.3347,8.341,8.2149,8.2275,5214000.0],["2011-05-05",8.1708,8.3473,8.0825,8.1519,6907400.0],["2011-05-06",8.259,8.341,8.1077,8.1519,4805700.0],["2011-05-09",8.1708,8.3221,8.0762,8.2842,6166400.0],["2011-05-10",8.341,8.3473,8.1392,8.2275,8304300.0],["2011-05-11",8.2401,8.2653,8.0258,8.0825,6003400.0],["2011-05-12",8.0636,8.1014,7.8808,7.9312,9300000.0],["2011-05-13",7.969,8.0068,7.8051,7.8429,6763600.0],["2011-05-16",7.8492,7.9312,7.7925,7.8997,5710600.0],["2011-05-17",7.8618,7.8934,7.7988,7.8177,7324600.0],["2011-05-18",7.8177,8.0321,7.7547,7.9816,8981700.0],["2011-05-19",8.0447,8.1519,8.0068,8.1519,7940900.0],["2011-05-20",8.2338,8.3032,8.1645,8.2086,10225900.0],["2011-05-23",8.1014,8.114,7.8745,7.8934,9611900.0],["2011-05-24",7.9249,7.9627,7.8492,7.8618,9694400.0],["2011-05-25",7.8303,8.0825,7.7925,8.0321,7258700.0],["2011-05-26",8.0699,8.1077,7.9627,8.0132,6207300.0],["2011-05-27",8.0321,8.0825,7.9942,8.0447,2037500.0],["2011-05-31",8.1203,8.1834,8.0699,8.1708,4451900.0],["2011-06-01",8.1519,8.196,8.0005,8.0321,5983500.0],["2011-06-02",8.0005,8.0195,7.8808,7.906,5789000.0],["2011-06-03",7.7925,7.8997,7.7294,7.8555,4669600.0],["2011-06-06",7.8303,7.8618,7.7358,7.7547,5743200.0],["2011-06-07",7.7799,7.8492,7.7105,7.7736,5616300.0],["2011-06-08",7.7736,7.8618,7.7547,7.7862,4061500.0],["2011-06-09",7.7862,7.8429,7.7294,7.8429,7414800.0],["2011-06-10",7.7736,7.8177,7.7168,7.761,6762200.0],["2011-06-13",7.7736,7.8618,7.7358,7.7988,5038200.0],["2011-06-14",7.8934,7.8934,7.6727,7.7547,8532700.0],["2011-06-15",7.7105,7.761,7.5907,7.6097,6695800.0],["2011-06-16",7.6727,7.7736,7.6286,7.6727,6401500.0],["2011-06-17",7.7547,7.824,7.6916,7.7357,4804100.0],["2011-06-20",7.6916,7.824,7.6664,7.7357,5362900.0],["2011-06-21",7.7862,7.8997,7.7421,7.8744,5289000.0],["2011-06-22",7.8366,7.906,7.7799,7.7799,4066400.0],["2011-06-23",7.6727,7.7105,7.5844,7.6979,8830000.0],["2011-06-24",7.7105,7.7484,7.597,7.6412,6366100.0],["2011-06-27",7.679,7.7042,7.6097,7.6979,4527300.0],["2011-06-28",7.7294,7.9312,7.7042,7.8555,6109300.0],["2011-06-29",7.8681,7.9942,7.8051,7.9438,6783900.0],["2011-06-30",7.9942,8.0447,7.9249,8.0321,6323300.0],["2011-07-01",8.0258,8.1834,7.9942,8.1834,3636300.0],["2011-07-05",8.2275,8.2969,8.0699,8.0951,7324500.0],["2011-07-06",8.1014,8.196,8.0195,8.1771,6736300.0],["2011-07-07",8.2464,8.3221,8.2275,8.2779,5681500.0],["2011-07-08",8.196,8.2401,8.1329,8.2338,3833200.0],["2011-07-11",8.1266,8.1266,8.0131,8.0384,4083700.0],["2011-07-12",7.9879,8.0888,7.9753,7.9753,4860100.0],["2011-07-13",8.0068,8.0951,7.9816,8.0068,6542600.0],["2011-07-14",7.9942,8.0699,7.8997,7.9312,5960500.0],["2011-07-15",7.969,7.9879,7.8303,7.906,4461200.0],["2011-07-18",7.8366,7.8618,7.6664,7.7484,5956700.0],["2011-07-19",7.7862,7.9186,7.7673,7.8997,6231200.0],["2011-07-20",7.9186,7.9879,7.8745,7.9312,3693000.0],["2011-07-21",7.9879,8.0699,7.969,8.0573,6608300.0],["2011-07-22",8.0762,8.0762,7.9564,7.9942,2330000.0],["2011-07-25",7.9375,8.1645,7.9123,8.1203,9087400.0],["2011-07-26",8.1329,8.1329,8.0005,8.0699,4852500.0],["2011-07-27",8.0195,8.0951,8.0005,8.0132,9696300.0],["2011-07-28",8.0005,8.0258,7.8429,7.8555,6857000.0],["2011-07-29",7.7862,7.9123,7.679,7.761,5647500.0],["2011-08-01",7.8114,7.8366,7.6034,7.679,5516200.0],["2011-08-02",7.597,7.6475,7.3764,7.3953,10841000.0],["2011-08-03",7.3827,7.4331,7.1431,7.3701,10343500.0],["2011-08-04",7.2188,7.2566,6.7775,6.7775,11527600.0],["2011-08-05",6.9351,7.0296,6.6135,6.8216,14234300.0],["2011-08-08",6.582,6.6072,5.8128,6.0524,16622900.0],["2011-08-09",6.1092,6.2731,5.8759,6.2416,12565600.0],["2011-08-10",6.1092,6.2479,5.9389,6.1029,15179700.0],["2011-08-11",6.1218,6.6577,6.1218,6.5757,15999700.0],["2011-08-12",6.6135,6.7964,6.5946,6.6261,9171200.0],["2011-08-15",6.6829,6.9603,6.6829,6.9477,5832000.0],["2011-08-16",6.8846,6.9477,6.7774,6.8594,6208300.0],["2011-08-17",6.9162,7.0801,6.8153,6.8783,6814100.0],["2011-08-18",6.6829,6.7144,6.4433,6.5883,11701400.0],["2011-08-19",6.5,6.6198,6.4055,6.4181,8231600.0],["2011-08-22",6.5694,6.6955,6.3298,6.4118,9074800.0],["2011-08-23",6.4433,6.6009,6.3361,6.6009,5797000.0],["2011-08-24",6.5442,6.7396,6.5442,6.7207,4596200.0],["2011-08-25",6.7396,6.7838,6.3613,6.4496,8183100.0],["2011-08-26",6.4055,6.6009,6.2416,6.5253,5355700.0],["2011-08-29",6.6577,6.8594,6.6514,6.8531,4429900.0],["2011-08-30",6.8279,6.8657,6.6955,6.7144,5946000.0],["2011-08-31",6.7901,6.8972,6.7585,6.8468,5256200.0],["2011-09-01",6.8405,6.8846,6.7018,6.7081,6646900.0],["2011-09-02",6.5757,6.6198,6.4496,6.5063,5475800.0],["2011-09-06",6.2857,6.6577,6.229,6.6388,11678700.0],["2011-09-07",6.7711,6.9225,6.6577,6.8468,10993700.0],["2011-09-08",6.8531,6.9225,6.7207,6.7333,7097200.0],["2011-09-09",6.6135,6.6766,6.437,6.5127,7673100.0],["2011-09-12",6.355,6.5631,6.355,6.5568,7209300.0],["2011-09-13",6.5757,6.6261,6.4811,6.5442,6985700.0],["2011-09-14",6.582,6.7522,6.5253,6.6766,6553100.0],["2011-09-15",6.7459,6.8657,6.6829,6.8657,6818300.0],["2011-09-16",6.9162,7.0296,6.8909,6.9729,6120600.0],["2011-09-19",6.8531,6.9225,6.8153,6.8909,6312300.0],["2011-09-20",6.9098,6.9792,6.7333,6.7585,6521400.0],["2011-09-21",6.7396,6.8342,6.5253,6.5316,7751900.0],["2011-09-22",6.2983,6.3172,6.1092,6.1974,15174100.0],["2011-09-23",6.1785,6.3929,6.147,6.2226,9893500.0],["2011-09-26",6.3172,6.3677,6.1281,6.3487,8120600.0],["2011-09-27",6.5127,6.582,6.3866,6.4244,9308600.0],["2011-09-28",6.437,6.5,6.2668,6.2731,7917900.0],["2011-09-29",6.4244,6.4811,6.3298,6.4685,6978900.0],["2011-09-30",6.3803,6.3803,6.1533,6.1533,7583300.0],["2011-10-03",6.1029,6.21,5.9515,5.9515,7379700.0],["2011-10-04",5.857,5.9515,5.6741,5.9515,9700000.0],["2011-10-05",5.9705,6.1722,5.857,6.1533,8246500.0],["2011-10-06",6.1092,6.4433,6.0902,6.4055,6571900.0],["2011-10-07",6.437,6.4433,6.2163,6.3172,6427600.0],["2011-10-10",6.4685,6.6072,6.4055,6.5253,5359300.0],["2011-10-11",6.4685,6.5946,6.4307,6.437,5218200.0],["2011-10-12",6.4748,6.6703,6.4496,6.6009,5510600.0],["2011-10-13",6.5316,6.5946,6.3929,6.5505,6205400.0],["2011-10-14",6.6514,6.7144,6.6072,6.6261,5118400.0],["2011-10-17",6.6072,6.6324,6.4496,6.4622,4963600.0],["2011-10-18",6.4685,6.8216,6.4181,6.7459,9919000.0],["2011-10-19",6.7522,6.9161,6.7144,6.8027,6712600.0],["2011-10-20",6.7964,6.8468,6.664,6.8216,5589700.0],["2011-10-21",6.9035,7.0612,6.9035,7.0548,5589300.0],["2011-10-24",7.0738,7.1809,7.017,7.0801,5623000.0],["2011-10-25",7.0359,7.0359,6.809,6.8216,5223100.0],["2011-10-26",7.017,7.0927,6.8468,6.9098,6523200.0],["2011-10-27",7.1179,7.3764,7.1179,7.2566,9985800.0],["2011-10-28",7.2503,7.3764,7.1242,7.3449,5400500.0],["2011-10-31",7.244,7.2503,7.0738,7.0738,5034200.0],["2011-11-01",6.809,7.0675,6.809,6.8972,7131300.0],["2011-11-02",7.0107,7.1999,6.9855,7.1179,5817000.0],["2011-11-03",7.1872,7.3575,7.1242,7.3007,5835800.0],["2011-11-04",7.5466,7.6349,7.3196,7.5088,8018000.0],["2011-11-07",7.471,7.5403,7.4268,7.5214,5436700.0],["2011-11-08",7.534,7.6538,7.4647,7.6412,4959400.0],["2011-11-09",7.4394,7.4394,7.162,7.1936,7521500.0],["2011-11-10",7.326,7.3575,7.1557,7.2377,4755300.0],["2011-11-11",7.3953,7.4268,7.3133,7.4268,3523700.0],["2011-11-14",7.3386,7.4331,7.307,7.3764,4206700.0],["2011-11-15",7.3449,7.4899,7.3196,7.452,3646000.0],["2011-11-16",7.3449,7.5151,7.2881,7.3764,5345000.0],["2011-11-17",7.3575,7.3638,7.1683,7.244,7689500.0],["2011-11-18",7.3196,7.4457,7.2818,7.4079,6264300.0],["2011-11-21",7.3133,7.3196,7.1116,7.244,5940100.0],["2011-11-22",7.2125,7.2566,7.0044,7.0927,7039300.0],["2011-11-23",7.0296,7.0738,6.9098,7.0107,8625900.0],["2011-11-25",6.9792,7.0927,6.9792,6.9918,1478300.0],["2011-11-28",7.1936,7.326,7.1431,7.1999,6274000.0],["2011-11-29",7.3512,7.4205,7.2188,7.3449,5773100.0],["2011-11-30",7.5655,7.6349,7.4899,7.616,7044000.0],["2011-12-01",7.5718,7.7168,7.5466,7.6349,6622400.0],["2011-12-02",7.6916,7.6979,7.4773,7.5277,7119800.0],["2011-12-05",7.6475,7.6916,7.5466,7.616,5512800.0],["2011-12-06",7.6286,7.6853,7.534,7.6097,5660700.0],["2011-12-07",7.5592,7.6412,7.5403,7.5907,3942400.0],["2011-12-08",7.5277,7.5655,7.2314,7.2566,8389900.0],["2011-12-09",7.3133,7.5025,7.307,7.4773,5688000.0],["2011-12-12",7.3953,7.4899,7.3133,7.389,5027900.0],["2011-12-13",7.4457,7.5214,7.3196,7.3575,7046900.0],["2011-12-14",7.3259,7.3764,7.2377,7.2566,5527500.0],["2011-12-15",7.3638,7.471,7.2881,7.2944,5811800.0],["2011-12-16",7.3449,7.4079,7.2062,7.2503,7936900.0],["2011-12-19",7.307,7.3764,7.2125,7.2377,5287000.0],["2011-12-20",7.3575,7.4142,7.3007,7.3701,8518000.0],["2011-12-21",7.3701,7.3701,7.244,7.307,5751700.0],["2011-12-22",7.3512,7.4646,7.3386,7.4394,4791300.0],["2011-12-23",7.4583,7.5151,7.4268,7.4836,4001500.0],["2011-12-27",7.4394,7.5466,7.4016,7.5088,2191600.0],["2011-12-28",7.5277,7.5277,7.3575,7.389,2370200.0],["2011-12-29",7.4457,7.534,7.4331,7.4899,2324700.0],["2011-12-30",7.471,7.5403,7.4457,7.4646,1541900.0],["2012-01-03",7.5844,7.6979,7.471,7.6412,7312000.0],["2012-01-04",7.597,7.6916,7.5718,7.5844,3675600.0],["2012-01-05",7.5781,7.8051,7.5025,7.7673,8710600.0],["2012-01-06",7.7421,7.8051,7.6538,7.7105,7463600.0],["2012-01-09",7.7105,7.8871,7.6727,7.8618,6515500.0],["2012-01-10",7.9438,8.0447,7.9312,8.0068,8614600.0],["2012-01-11",7.9942,8.0068,7.906,7.9816,2989300.0],["2012-01-12",8.0131,8.0321,7.8744,7.9123,4150800.0],["2012-01-13",7.8618,7.9879,7.8303,7.9753,4646600.0],["2012-01-17",8.051,8.1329,8.0005,8.1203,6166400.0],["2012-01-18",8.0888,8.1329,8.0321,8.0636,3989700.0],["2012-01-19",8.0951,8.1582,8.0384,8.1456,4187800.0],["2012-01-20",8.1455,8.2338,8.0951,8.2338,4874700.0],["2012-01-23",8.2212,8.2779,8.1077,8.1582,7939200.0],["2012-01-24",8.114,8.1392,8.0132,8.0321,4276400.0],["2012-01-25",8.0131,8.2842,7.9816,8.2653,6805500.0],["2012-01-26",8.2906,8.2906,8.1077,8.1582,5069300.0],["2012-01-27",8.1329,8.1834,8.0636,8.0762,4680100.0],["2012-01-30",8.0131,8.0636,7.9627,8.0384,3206400.0],["2012-01-31",8.1077,8.114,7.9186,8.0447,4231400.0],["2012-02-01",8.0951,8.2275,8.0888,8.1708,4104200.0],["2012-02-02",8.1771,8.2338,8.1519,8.2023,2496200.0],["2012-02-03",8.2843,8.2906,8.1329,8.1456,3908900.0],["2012-02-06",8.114,8.1329,8.0384,8.0573,2789200.0],["2012-02-07",8.0132,8.1582,7.9942,8.1203,3463800.0],["2012-02-08",8.1203,8.1771,8.0888,8.1582,2617100.0],["2012-02-09",8.196,8.2527,8.1077,8.1834,2407400.0],["2012-02-10",8.1203,8.1456,8.0636,8.1203,2420100.0],["2012-02-13",8.2338,8.4293,8.2212,8.2716,4801500.0],["2012-02-14",8.3032,8.4986,8.2275,8.4986,5511400.0],["2012-02-15",8.5112,8.549,8.4419,8.4671,4147500.0],["2012-02-16",8.4923,8.7256,8.4608,8.6877,4867500.0],["2012-02-17",8.7067,8.7319,8.5301,8.6373,5082000.0],["2012-02-21",8.6436,8.7004,8.5806,8.6877,3734100.0],["2012-02-22",8.694,8.7256,8.6121,8.713,2894500.0],["2012-02-23",8.713,8.8327,8.5932,8.6814,5112700.0],["2012-02-24",8.6688,8.7571,8.5932,8.7004,4808400.0],["2012-02-27",8.6751,8.713,8.4545,8.6373,6593100.0],["2012-02-28",8.6625,8.6688,8.4482,8.4734,4808200.0],["2012-02-29",8.5238,8.5743,8.3914,8.549,6572000.0],["2012-03-01",8.486,8.6499,8.4734,8.5301,3683500.0],["2012-03-02",8.5175,8.5869,8.4356,8.5049,3003300.0],["2012-03-05",8.4545,8.4923,8.3536,8.4356,3903300.0],["2012-03-06",8.3473,8.3725,8.1392,8.1834,6421700.0],["2012-03-07",8.1519,8.259,8.1203,8.2086,3316600.0],["2012-03-08",8.2842,8.3788,8.259,8.3095,5558500.0],["2012-03-09",8.3662,8.4103,8.3032,8.3158,3994700.0],["2012-03-12",8.341,8.3851,8.2842,8.3662,3953500.0],["2012-03-13",8.4293,8.4482,8.3032,8.3977,5231100.0],["2012-03-14",8.3851,8.4734,8.1897,8.196,7368800.0],["2012-03-15",8.2275,8.3158,8.196,8.2906,7273600.0],["2012-03-16",8.2969,8.3725,8.2464,8.3032,6697900.0],["2012-03-19",8.3032,8.3473,8.259,8.2716,3191900.0],["2012-03-20",8.2086,8.3032,8.1771,8.2906,5497000.0],["2012-03-21",8.2779,8.3284,8.2275,8.2527,2374100.0],["2012-03-22",8.1834,8.2275,8.0573,8.1077,4719900.0],["2012-03-23",8.1519,8.2086,8.1203,8.1456,3256400.0],["2012-03-26",8.2149,8.2842,8.1645,8.2653,5135000.0],["2012-03-27",8.2906,8.3095,8.2212,8.3032,6117300.0],["2012-03-28",8.2779,8.3221,8.114,8.2086,5644000.0],["2012-03-29",8.1329,8.2338,8.0384,8.2086,5821000.0],["2012-03-30",8.2779,8.2779,8.1897,8.2401,4678900.0],["2012-04-02",8.196,8.2716,8.1519,8.2212,4667700.0],["2012-04-03",8.2401,8.3536,8.1582,8.3536,8274700.0],["2012-04-04",8.2338,8.3473,8.2275,8.3032,4666200.0],["2012-04-05",8.2653,8.2653,8.1077,8.1456,4292800.0],["2012-04-09",8.0068,8.1203,8.0068,8.1077,4200900.0],["2012-04-10",8.0636,8.0951,7.8618,7.8808,5236300.0],["2012-04-11",7.9564,8.0005,7.8555,7.8681,4259400.0],["2012-04-12",7.8618,8.0068,7.8366,7.9816,2736600.0],["2012-04-13",7.9375,7.9753,7.8051,7.8177,6022400.0],["2012-04-16",7.8744,7.9249,7.8114,7.8429,4594700.0],["2012-04-17",7.9186,7.9312,7.7294,7.7799,7471100.0],["2012-04-18",7.7673,7.8555,7.6979,7.7231,5753300.0],["2012-04-19",7.7358,7.7358,7.616,7.6412,6657800.0],["2012-04-20",7.6727,7.7547,7.6223,7.7294,7128500.0],["2012-04-23",7.6475,7.6538,7.5466,7.597,6120100.0],["2012-04-24",7.6349,7.7105,7.616,7.6538,2880300.0],["2012-04-25",7.7231,7.7357,7.6664,7.7042,3251800.0],["2012-04-26",7.6853,7.8871,7.6412,7.8303,5466800.0],["2012-04-27",7.8618,7.8997,7.7925,7.8492,3626600.0],["2012-04-30",7.8492,7.8997,7.7988,7.8934,5446700.0],["2012-05-01",7.8681,7.9564,7.8303,7.9312,4711300.0],["2012-05-02",7.8681,7.8934,7.7357,7.761,4731600.0],["2012-05-03",7.761,7.8051,7.679,7.6979,6022000.0],["2012-05-04",8.0132,8.0699,7.5781,7.616,6519600.0],["2012-05-07",7.5655,7.6853,7.5466,7.6097,4850100.0],["2012-05-08",7.5403,7.5907,7.3512,7.5718,9208400.0],["2012-05-09",7.4836,7.6286,7.4016,7.5844,7929600.0],["2012-05-10",7.7042,7.8871,7.679,7.7988,7033300.0],["2012-05-11",7.7736,7.9186,7.7231,7.7925,7301200.0],["2012-05-14",7.7294,7.7925,7.6727,7.7042,3939100.0],["2012-05-15",7.6916,7.7673,7.6034,7.6853,9178500.0],["2012-05-16",7.7294,7.8366,7.6097,7.6475,6835000.0],["2012-05-17",7.6601,7.6853,7.5466,7.5529,3870200.0],["2012-05-18",7.6097,7.6601,7.5088,7.534,6055200.0],["2012-05-21",7.5655,7.7168,7.5529,7.7105,5107300.0],["2012-05-22",7.7168,7.8997,7.6853,7.8303,6361500.0],["2012-05-23",7.7547,7.7799,7.6349,7.6979,8081400.0],["2012-05-24",7.7168,7.8051,7.6916,7.8051,5722000.0],["2012-05-25",7.7862,7.9186,7.7862,7.9123,4208600.0],["2012-05-29",7.9123,7.969,7.8555,7.9501,4990000.0],["2012-05-30",7.8745,7.9186,7.7168,7.7673,5296000.0],["2012-05-31",7.7421,7.7736,7.6034,7.6223,9161900.0],["2012-06-01",7.4899,7.5466,7.4142,7.4646,6849900.0],["2012-06-04",7.4647,7.5088,7.3386,7.452,5652900.0],["2012-06-05",7.4268,7.6034,7.4268,7.5781,4556700.0],["2012-06-06",7.6223,7.8555,7.6223,7.8492,5615000.0],["2012-06-07",7.9312,7.9879,7.7799,7.7925,8306800.0],["2012-06-08",7.7673,7.9186,7.7484,7.9123,4413800.0],["2012-06-11",7.9816,7.9879,7.7484,7.7547,4408800.0],["2012-06-12",7.7547,7.7988,7.6601,7.7736,4650500.0],["2012-06-13",7.7105,7.8492,7.6286,7.7799,3914000.0],["2012-06-14",7.8114,7.9753,7.7799,7.9564,5199100.0],["2012-06-15",7.9627,7.9942,7.906,7.9627,5150600.0],["2012-06-18",7.9375,7.9627,7.8618,7.9312,5719500.0],["2012-06-19",7.9501,8.0384,7.9123,8.0005,3888700.0],["2012-06-20",7.9816,8.0068,7.7988,7.8492,4884200.0],["2012-06-21",7.8366,7.9501,7.6349,7.6475,4283100.0],["2012-06-22",7.6727,7.7231,7.5781,7.616,7092100.0],["2012-06-25",7.5088,7.6034,7.4836,7.5718,5174500.0],["2012-06-26",7.597,7.7294,7.5781,7.679,4368500.0],["2012-06-27",7.7105,7.8934,7.6916,7.8492,3831900.0],["2012-06-28",7.7988,7.969,7.7925,7.9564,3821500.0],["2012-06-29",8.0888,8.1203,8.0132,8.0888,5722000.0],["2012-07-02",8.1582,8.1582,7.969,8.0195,3358200.0],["2012-07-03",8.0195,8.0825,7.9942,8.0762,3649200.0],["2012-07-05",8.0384,8.1203,8.0132,8.0888,4550700.0],["2012-07-06",8.0068,8.114,7.969,8.0951,4471200.0],["2012-07-09",8.0951,8.1014,7.9312,7.9879,4020900.0],["2012-07-10",8.051,8.0573,7.9501,7.9753,3751600.0],["2012-07-11",7.9816,8.0699,7.9501,8.0384,4774900.0],["2012-07-12",7.969,8.0068,7.906,7.9438,4269500.0],["2012-07-13",7.9501,8.051,7.9438,8.0195,2963500.0],["2012-07-16",8.0005,8.0195,7.9501,7.969,2807300.0],["2012-07-17",8.0068,8.0636,7.9186,7.9879,4714800.0],["2012-07-18",7.9564,8.0258,7.9186,7.9501,6248400.0],["2012-07-19",8.0005,8.1329,7.9753,8.0825,8151700.0],["2012-07-20",8.0131,8.1266,8.0131,8.051,4019700.0],["2012-07-23",7.969,8.0132,7.7988,7.8492,4270200.0],["2012-07-24",7.8114,7.8366,7.5718,7.6286,8626700.0],["2012-07-25",7.6664,7.7168,7.3449,7.4331,11321200.0],["2012-07-26",7.5466,7.6538,7.4962,7.5466,7507400.0],["2012-07-27",7.5718,7.6097,7.5025,7.5529,10385200.0],["2012-07-30",7.5781,7.7231,7.5718,7.6349,9262100.0],["2012-07-31",7.6223,7.6664,7.5907,7.6034,6151300.0],["2012-08-01",7.6412,7.7042,7.5529,7.5655,5581400.0],["2012-08-02",7.5151,7.6349,7.4457,7.6349,7263800.0],["2012-08-03",7.7168,7.7799,7.6853,7.7231,5405000.0],["2012-08-06",7.5529,7.6349,7.3133,7.3827,13522000.0],["2012-08-07",7.3638,7.4268,7.2503,7.2692,6639800.0],["2012-08-08",7.2692,7.4205,7.2251,7.389,6764400.0],["2012-08-09",7.3764,7.4394,7.3386,7.4142,5944500.0],["2012-08-10",7.389,7.4583,7.3638,7.4268,4069700.0],["2012-08-13",7.3953,7.4899,7.3827,7.4773,4196900.0],["2012-08-14",7.5088,7.5151,7.3638,7.3764,4403400.0],["2012-08-15",7.389,7.4205,7.3323,7.3512,5436300.0],["2012-08-16",7.3827,7.4899,7.3386,7.4331,5805000.0],["2012-08-17",7.4331,7.4457,7.3133,7.3575,3725600.0],["2012-08-20",7.3638,7.3701,7.3007,7.3575,3228100.0],["2012-08-21",7.3512,7.389,7.3007,7.3196,3518800.0],["2012-08-22",7.2944,7.3701,7.2818,7.3575,3586300.0],["2012-08-23",7.3449,7.3512,7.162,7.1746,4300200.0],["2012-08-24",7.1746,7.2944,7.1494,7.2566,4209000.0],["2012-08-27",7.2566,7.307,7.244,7.2881,3147500.0],["2012-08-28",7.2566,7.307,7.1936,7.1999,4348400.0],["2012-08-29",7.2188,7.2944,7.2125,7.2629,4616300.0],["2012-08-30",7.2377,7.2503,7.1683,7.1809,2436200.0],["2012-08-31",7.2125,7.244,7.1368,7.1809,3819300.0],["2012-09-04",7.162,7.2062,7.0927,7.1179,5721100.0],["2012-09-05",7.1179,7.1557,7.0044,7.1179,6631200.0],["2012-09-06",7.162,7.2062,7.0422,7.1683,8654500.0],["2012-09-07",7.1809,7.2251,7.1179,7.1809,6796400.0],["2012-09-10",7.1936,7.2566,7.162,7.2251,7676800.0],["2012-09-11",7.2188,7.2692,7.1936,7.2503,4635300.0],["2012-09-12",7.2377,7.2755,7.0801,7.099,9175300.0],["2012-09-13",7.1305,7.2566,7.0675,7.2503,6149600.0],["2012-09-14",7.244,7.3133,7.2314,7.2944,7927300.0],["2012-09-17",7.2692,7.3133,7.1683,7.1872,5310600.0],["2012-09-18",7.1936,7.2062,7.0044,7.0422,6259600.0],["2012-09-19",7.0485,7.0927,7.0107,7.0233,5768600.0],["2012-09-20",6.9918,7.0675,6.9477,7.0612,6313100.0],["2012-09-21",7.0738,7.0738,6.9855,7.0107,7058500.0],["2012-09-24",7.017,7.1746,6.9981,7.0864,8053300.0],["2012-09-25",7.0927,7.162,6.9666,6.9666,5850000.0],["2012-09-26",6.9729,7.0107,6.8405,6.8657,7175300.0],["2012-09-27",6.9161,6.9729,6.8468,6.8657,5544000.0],["2012-09-28",6.8405,6.9477,6.8279,6.9162,5213100.0],["2012-10-01",6.9098,6.9981,6.7774,6.809,5627900.0],["2012-10-02",6.8279,6.8909,6.809,6.8594,7147700.0],["2012-10-03",6.8846,6.9288,6.8405,6.8783,4493600.0],["2012-10-04",6.9098,6.9918,6.872,6.9351,4994600.0],["2012-10-05",6.9477,6.9981,6.8531,6.8846,3507900.0],["2012-10-08",6.872,6.8909,6.8216,6.8279,2507900.0],["2012-10-09",6.8279,6.8594,6.7648,6.7964,3608200.0],["2012-10-10",6.8216,6.8216,6.6766,6.7081,3092700.0],["2012-10-11",6.7396,6.8468,6.727,6.7459,4124700.0],["2012-10-12",6.7711,6.7964,6.6387,6.6892,5396900.0],["2012-10-15",6.6829,6.7711,6.6451,6.7711,4649200.0],["2012-10-16",6.8027,6.9288,6.7774,6.9098,5478600.0],["2012-10-17",6.8846,7.0107,6.8027,6.9981,8446500.0],["2012-10-18",6.9981,7.0927,6.954,7.0296,4747000.0],["2012-10-19",6.9981,7.0359,6.9161,6.9603,2923600.0],["2012-10-22",6.8657,6.9351,6.7711,6.8153,4915200.0],["2012-10-23",6.7459,6.7964,6.6703,6.7648,6490000.0],["2012-10-24",6.7711,6.8027,6.6135,6.6135,4397500.0],["2012-10-25",6.6514,6.6955,6.5316,6.5883,4479800.0],["2012-10-26",6.5757,6.6643,6.544,6.6136,4931800.0],["2012-10-31",6.6516,6.7149,6.563,6.6136,3903900.0],["2012-11-01",6.6389,6.8351,6.5946,6.6706,8865900.0],["2012-11-02",6.6896,6.7718,6.6769,6.7465,5592400.0],["2012-11-05",6.7212,6.7402,6.563,6.563,3400800.0],["2012-11-06",6.563,6.7275,6.5377,6.6326,5596400.0],["2012-11-07",6.6769,6.8161,6.3668,6.3731,5944700.0],["2012-11-08",6.3795,6.4427,6.3352,6.4238,6118200.0],["2012-11-09",6.4174,6.4427,6.2845,6.3035,7646800.0],["2012-11-12",6.4111,6.544,6.2212,6.2719,3304200.0],["2012-11-13",6.2466,6.3225,6.1579,6.1643,6580800.0],["2012-11-14",6.1769,6.2149,6.025,6.1896,9619400.0],["2012-11-15",6.1959,6.2845,6.063,6.1516,6977100.0],["2012-11-16",6.1643,6.2845,6.101,6.2592,7068500.0],["2012-11-19",6.3352,6.3921,6.2276,6.3098,8651400.0],["2012-11-20",6.2909,6.3225,6.2086,6.2782,5458900.0],["2012-11-21",6.2782,6.3478,6.2466,6.3098,4155800.0],["2012-11-23",6.4174,6.4427,6.3415,6.3921,2904400.0],["2012-11-26",6.3731,6.506,6.3668,6.4554,5643900.0],["2012-11-27",6.4681,6.544,6.4048,6.4364,7278600.0],["2012-11-28",6.4238,6.582,6.4048,6.582,4244900.0],["2012-11-29",6.6073,6.62,6.506,6.5946,4427100.0],["2012-11-30",6.5946,6.7592,6.5883,6.7529,20870500.0],["2012-12-03",6.8098,6.8098,6.6643,6.6896,4482800.0],["2012-12-04",6.6769,6.8225,6.6579,6.7845,6784200.0],["2012-12-05",6.7718,6.9111,6.7212,6.8731,8289900.0],["2012-12-06",6.8794,6.9364,6.8288,6.8604,6648300.0],["2012-12-07",6.8605,6.9491,6.8161,6.8731,5116700.0],["2012-12-10",6.8541,6.8731,6.7718,6.7845,5272900.0],["2012-12-11",6.7908,6.8794,6.7655,6.7845,4892800.0],["2012-12-12",6.7908,6.8288,6.7782,6.7972,3855800.0],["2012-12-13",6.7845,6.8225,6.7149,6.8161,4566700.0],["2012-12-14",6.7908,6.8288,6.7592,6.7972,3670200.0],["2012-12-17",6.8098,6.9111,6.7972,6.8984,5048900.0],["2012-12-18",6.8858,7.006,6.8731,6.9934,3788100.0],["2012-12-19",7.0123,7.0123,6.8921,6.9048,5674100.0],["2012-12-20",6.9364,6.9807,6.8858,6.9744,2636200.0],["2012-12-21",6.9237,6.9554,6.8161,6.8984,5069900.0],["2012-12-24",6.8858,6.8984,6.7908,6.8351,1203300.0],["2012-12-26",6.8478,6.8794,6.7972,6.8161,2388900.0],["2012-12-27",6.7972,6.8225,6.6073,6.7339,3612600.0],["2012-12-28",6.6832,6.7339,6.6326,6.6516,2737400.0],["2012-12-31",6.6453,6.7972,6.5883,6.7718,3652800.0],["2013-01-02",6.8921,6.9807,6.8415,6.9617,5166900.0],["2013-01-03",6.9301,6.9934,6.8858,6.9237,8415000.0],["2013-01-04",6.9554,7.1199,6.9174,7.0883,6218700.0],["2013-01-07",7.1706,7.1706,6.8415,6.8668,6791100.0],["2013-01-08",6.8415,6.9174,6.7655,6.8668,3683000.0],["2013-01-09",6.8604,6.9301,6.8288,6.8984,3836900.0],["2013-01-10",6.9301,7.0313,6.8858,7.0187,3716300.0],["2013-01-11",7.0123,7.063,6.9617,7.0313,3671800.0],["2013-01-14",7.025,7.0756,6.9554,6.9807,4126900.0],["2013-01-15",6.9617,6.987,6.8351,6.9617,2746700.0],["2013-01-16",6.9237,6.9744,6.8921,6.9301,3127200.0],["2013-01-17",6.9617,7.0503,6.9554,7.006,2677900.0],["2013-01-18",7.025,7.0503,6.9617,7.0503,2706700.0],["2013-01-22",7.025,7.1895,7.0187,7.1579,3983300.0],["2013-01-23",7.1389,7.1579,7.025,7.0946,4565400.0],["2013-01-24",7.1009,7.1516,6.987,7.0187,7951700.0],["2013-01-25",7.025,7.0756,6.9617,7.0187,5543800.0],["2013-01-28",6.9997,7.0123,6.8605,6.8668,9922600.0],["2013-01-29",6.8668,6.8731,6.7529,6.7718,20323400.0],["2013-01-30",6.7909,6.9561,6.7718,6.9116,18373200.0],["2013-01-31",6.918,6.9561,6.8481,6.8862,7138500.0],["2013-02-01",6.9434,7.0704,6.8989,7.0196,6578600.0],["2013-02-04",7.045,7.0577,6.9243,6.937,4402400.0],["2013-02-05",6.9624,7.0323,6.9307,6.9815,5720100.0],["2013-02-06",6.9561,7.045,6.9434,7.0259,4023200.0],["2013-02-07",7.026,7.0768,6.9815,7.0577,5463600.0],["2013-02-08",7.0641,7.0768,6.9815,7.0323,6413900.0],["2013-02-11",7.0259,7.1276,7.0005,7.1149,5735400.0],["2013-02-12",7.1339,7.1975,7.0958,7.1848,5019900.0],["2013-02-13",7.1848,7.261,7.1848,7.2038,4463800.0],["2013-02-14",7.1848,7.2292,7.1212,7.1212,4892100.0],["2013-02-15",7.1276,7.1403,7.0577,7.0958,4121200.0],["2013-02-19",7.0958,7.2229,7.0958,7.2229,4541800.0],["2013-02-20",7.2165,7.2546,7.1848,7.2229,8649500.0],["2013-02-21",7.2102,7.2165,7.0132,7.0259,4101600.0],["2013-02-22",7.0641,7.1339,7.0387,7.1339,3545700.0],["2013-02-25",7.1594,7.1911,6.918,6.9243,7176700.0],["2013-02-26",6.9307,6.9942,6.8608,6.9561,5059800.0],["2013-02-27",7.0323,7.496,6.9942,7.3944,11982300.0],["2013-02-28",7.4135,7.4897,7.3753,7.3817,8716800.0],["2013-03-01",7.3436,7.585,7.3182,7.5786,7874700.0],["2013-03-04",7.5723,7.6676,7.5087,7.6358,9989100.0],["2013-03-05",7.6485,7.7692,7.6294,7.7374,6471600.0],["2013-03-06",7.801,7.8899,7.7819,7.8518,6689300.0],["2013-03-07",7.8454,7.8645,7.7819,7.8264,5004600.0],["2013-03-08",7.8708,7.8708,7.7565,7.8327,4384200.0],["2013-03-11",7.8137,7.9598,7.8137,7.9471,4885000.0],["2013-03-12",7.928,8.0233,7.9153,7.9725,4151100.0],["2013-03-13",7.9534,8.0741,7.9153,8.0297,4768400.0],["2013-03-14",8.0233,8.0868,7.9598,7.9852,8850200.0],["2013-03-15",7.9534,8.0106,7.8645,7.9407,8931000.0],["2013-03-18",7.8772,7.9598,7.7946,7.8708,8102800.0],["2013-03-19",7.9153,7.9344,7.8073,7.909,4869100.0],["2013-03-20",7.9407,8.0805,7.9407,8.0551,7344200.0],["2013-03-21",8.0233,8.0614,7.8899,7.8899,4838200.0],["2013-03-22",7.9217,7.9471,7.8581,7.8836,5071800.0],["2013-03-25",7.9344,7.9661,7.7819,7.8137,6163200.0],["2013-03-26",7.8708,7.9471,7.8391,7.8708,5049500.0],["2013-03-27",7.8327,7.9725,7.7883,7.9661,4543500.0],["2013-03-28",7.9852,8.0106,7.9217,7.9852,4020600.0],["2013-04-01",7.9852,8.0106,7.8708,7.9471,3016500.0],["2013-04-02",7.9661,7.9725,7.8963,7.9471,3064000.0],["2013-04-03",7.9534,7.9852,7.8835,7.9153,4900500.0],["2013-04-04",7.9217,8.017,7.909,7.9598,3259000.0],["2013-04-05",7.8581,7.9915,7.8518,7.8963,6562800.0],["2013-04-08",7.8772,8.0106,7.8518,7.9979,8949000.0],["2013-04-09",8.0297,8.0805,7.9471,8.0297,6840400.0],["2013-04-10",8.0868,8.2139,8.0487,8.1631,5271900.0],["2013-04-11",8.1758,8.2456,8.1631,8.2139,4612400.0],["2013-04-12",8.1758,8.3219,8.1631,8.3219,4166000.0],["2013-04-15",8.3028,8.3854,8.0424,8.0614,5645000.0],["2013-04-16",8.0995,8.1948,8.0741,8.1758,3786200.0],["2013-04-17",8.1186,8.1313,7.9217,8.0297,9794700.0],["2013-04-18",8.0297,8.0551,7.9598,8.017,6448900.0],["2013-04-19",7.9598,8.1821,7.9598,8.1758,5083200.0],["2013-04-22",8.1821,8.2647,8.0678,8.2075,3847500.0],["2013-04-23",8.2583,8.3854,8.1948,8.3536,4965100.0],["2013-04-24",8.3727,8.4362,8.3028,8.4108,3718100.0],["2013-04-25",8.4235,8.6395,8.36,8.5506,7344100.0],["2013-04-26",8.5696,8.6268,8.4934,8.5569,8188000.0],["2013-04-29",8.6015,8.7544,8.5697,8.7035,6864000.0],["2013-04-30",8.7226,8.8819,8.678,8.8309,10961000.0],["2013-05-01",8.8309,8.8819,8.7544,8.7927,3918100.0],["2013-05-02",8.8309,8.8436,8.729,8.8118,3763500.0],["2013-05-03",8.8628,8.9074,8.7863,8.8054,4678400.0],["2013-05-06",8.799,8.8309,8.729,8.8118,2747200.0],["2013-05-07",8.8118,8.9074,8.7672,8.8946,5013500.0],["2013-05-08",8.8691,8.9201,8.7799,8.8564,4829200.0],["2013-05-09",8.7863,8.7927,8.3976,8.4231,7820500.0],["2013-05-10",8.2829,8.4868,8.1045,8.4805,12089500.0],["2013-05-13",8.4359,8.4359,8.2575,8.2893,5855100.0],["2013-05-14",8.2957,8.4613,8.2702,8.3658,5578600.0],["2013-05-15",8.3721,8.455,8.2702,8.3339,10861600.0],["2013-05-16",8.2893,8.3212,8.1428,8.1937,8298400.0],["2013-05-17",8.2065,8.2829,8.1937,8.2766,4908300.0],["2013-05-20",8.2702,8.2957,8.1874,8.2383,4060700.0],["2013-05-21",8.2384,8.3148,8.181,8.283,8428200.0],["2013-05-22",8.2893,8.4359,8.1237,8.181,7910800.0],["2013-05-23",8.1237,8.2702,7.9962,8.2192,5943900.0],["2013-05-24",8.1555,8.1746,8.0281,8.0663,2892400.0],["2013-05-28",8.1237,8.1364,7.8178,7.9134,7682500.0],["2013-05-29",7.8561,7.9198,7.6904,7.8815,6643300.0],["2013-05-30",7.9007,8.0663,7.8369,7.8433,4496400.0],["2013-05-31",7.8242,7.9707,7.7732,7.7732,5623100.0],["2013-06-03",7.7796,7.8943,7.6713,7.8306,7857800.0],["2013-06-04",7.8433,7.8879,7.7605,7.8242,6288900.0],["2013-06-05",7.7796,7.8051,7.6585,7.6904,4877000.0],["2013-06-06",7.684,7.8561,7.6585,7.8242,5945900.0],["2013-06-07",7.8497,8.0345,7.8242,7.9707,4139200.0],["2013-06-10",7.9707,7.9962,7.7987,7.8115,3919100.0],["2013-06-11",7.7477,7.8943,7.684,7.8433,4736500.0],["2013-06-12",7.9007,7.9198,7.7095,7.7605,3640800.0],["2013-06-13",7.7541,7.907,7.7223,7.8943,3163100.0],["2013-06-14",7.907,7.9644,7.8306,7.8752,2304400.0],["2013-06-17",7.9134,7.9516,7.7605,7.8051,4514300.0],["2013-06-18",7.8242,7.8369,7.735,7.7541,7075900.0],["2013-06-19",7.7286,7.7541,7.4419,7.4419,7135400.0],["2013-06-20",7.4101,7.4801,7.2508,7.2826,7258000.0],["2013-06-21",7.3336,7.3973,7.117,7.3145,7723500.0],["2013-06-24",7.2508,7.3846,7.1616,7.2699,5858200.0],["2013-06-25",7.3336,7.5056,7.2635,7.4355,6100000.0],["2013-06-26",7.4865,7.6267,7.461,7.5885,5247600.0],["2013-06-27",7.6267,7.7095,7.5821,7.6203,7370700.0],["2013-06-28",7.6331,7.7159,7.563,7.6394,7134900.0],["2013-07-01",7.7159,7.7159,7.5502,7.5821,5311800.0],["2013-07-02",7.5821,7.6713,7.4993,7.5247,5972000.0],["2013-07-03",7.4547,7.6267,7.4037,7.5375,2864900.0],["2013-07-05",7.563,7.5885,7.4674,7.5566,3694300.0],["2013-07-08",7.5757,7.6522,7.5693,7.5948,4803900.0],["2013-07-09",7.6331,7.7159,7.6267,7.6649,5249200.0],["2013-07-10",7.6522,7.8242,7.6331,7.8115,6342200.0],["2013-07-11",7.907,7.9899,7.8943,7.9835,4191200.0],["2013-07-12",7.9644,8.0408,7.9325,8.0281,3330800.0],["2013-07-15",8.0281,8.2192,8.0153,8.2001,3748400.0],["2013-07-16",8.181,8.2129,8.1045,8.1364,3469600.0],["2013-07-17",8.1937,8.2192,8.0727,8.1173,3123800.0],["2013-07-18",8.1173,8.1746,8.1045,8.1237,3592700.0],["2013-07-19",8.1109,8.2192,8.0982,8.1746,3721600.0],["2013-07-22",8.1683,8.2001,8.0663,8.0791,2993600.0],["2013-07-23",8.0791,8.1683,7.9962,8.13,2056500.0],["2013-07-24",8.1045,8.1045,7.8497,7.9134,2570000.0],["2013-07-25",7.8815,7.9453,7.8051,7.9325,3674300.0],["2013-07-26",7.8879,7.958,7.8497,7.9516,2518700.0],["2013-07-29",7.9453,7.9899,7.8943,7.9007,2804900.0],["2013-07-30",7.9582,7.9774,7.8879,7.9134,3755300.0],["2013-07-31",7.8943,8.0477,7.824,7.9518,4778400.0],["2013-08-01",8.0093,8.118,7.9262,8.0924,3259700.0],["2013-08-02",8.0924,8.118,7.9838,8.0924,2713900.0],["2013-08-05",8.0349,8.1947,8.0093,8.1691,4252400.0],["2013-08-06",8.118,8.1947,8.086,8.1563,5994600.0],["2013-08-07",8.1052,8.233,8.0477,8.2267,4572700.0],["2013-08-08",8.2394,8.5527,8.1691,8.3929,5706200.0],["2013-08-09",8.3801,8.5207,8.3609,8.3673,3605600.0],["2013-08-12",8.3481,8.3865,8.3098,8.3609,3170700.0],["2013-08-13",8.3801,8.3801,8.2394,8.2906,4810200.0],["2013-08-14",8.2778,8.3545,8.2267,8.3034,3424300.0],["2013-08-15",8.2458,8.2714,8.1436,8.1883,3644500.0],["2013-08-16",8.1691,8.1691,8.0221,8.0924,2733000.0],["2013-08-19",8.0477,8.0796,7.9134,7.9838,4464800.0],["2013-08-20",8.0093,8.1308,7.9198,8.1116,3770200.0],["2013-08-21",8.086,8.1308,8.0029,8.0669,3547300.0],["2013-08-22",8.086,8.2714,8.0541,8.233,3461000.0],["2013-08-23",8.2778,8.2906,8.1755,8.2522,2044600.0],["2013-08-26",8.265,8.3481,8.2011,8.2778,5002600.0],["2013-08-27",8.1755,8.265,8.1244,8.1372,5698100.0],["2013-08-28",8.1308,8.2586,8.0988,8.2203,3171600.0],["2013-08-29",8.2203,8.2842,8.1308,8.1691,1931200.0],["2013-08-30",8.1819,8.2203,8.086,8.1244,3229600.0],["2013-09-03",8.2267,8.2714,8.0796,8.118,3430600.0],["2013-09-04",8.1308,8.15,8.0221,8.0796,2562300.0],["2013-09-05",8.0477,8.1372,8.0477,8.1244,2394300.0],["2013-09-06",8.15,8.5399,8.15,8.3673,10308800.0],["2013-09-09",8.3737,8.5143,8.3609,8.4951,4148400.0],["2013-09-10",8.559,8.6741,8.5335,8.6741,5811600.0],["2013-09-11",8.6805,8.6805,8.5463,8.5846,4061700.0],["2013-09-12",8.6038,8.623,8.4887,8.5527,3657500.0],["2013-09-13",8.5463,8.591,8.4568,8.4823,3764200.0],["2013-09-16",8.5654,8.6613,8.4759,8.5335,4866500.0],["2013-09-17",8.5527,8.6038,8.5015,8.5143,5708200.0],["2013-09-18",8.4951,8.7892,8.444,8.7252,4670800.0],["2013-09-19",8.7572,8.8019,8.6358,8.6869,2635900.0],["2013-09-20",8.6805,8.6933,8.5335,8.5527,4232000.0],["2013-09-23",8.5079,8.6805,8.5079,8.6358,5136200.0],["2013-09-24",8.6485,8.6933,8.5782,8.6421,4684200.0],["2013-09-25",8.6549,8.7316,8.4887,8.6358,3453100.0],["2013-09-26",8.6421,8.7252,8.623,8.6869,2705500.0],["2013-09-27",8.6677,8.7061,8.5463,8.6102,2771300.0],["2013-09-30",8.559,8.5846,8.4632,8.4951,3764000.0],["2013-10-01",8.5207,8.5974,8.4759,8.5527,2272600.0],["2013-10-02",8.5335,8.5718,8.4504,8.5335,3229400.0],["2013-10-03",8.5079,8.5271,8.412,8.4696,2856900.0],["2013-10-04",8.4823,8.6102,8.4376,8.5527,2664900.0],["2013-10-07",8.4951,8.5527,8.4696,8.4951,2716200.0],["2013-10-08",8.5463,8.6805,8.4823,8.5015,3388300.0],["2013-10-09",8.5143,8.5463,8.4312,8.4504,4135700.0],["2013-10-10",8.5079,8.6741,8.444,8.6613,4400200.0],["2013-10-11",8.6677,8.7764,8.6294,8.7508,2375300.0],["2013-10-14",8.7125,8.8339,8.6038,8.8275,3896300.0],["2013-10-15",8.7828,8.8275,8.6358,8.6549,2888200.0],["2013-10-16",8.6997,8.8211,8.6741,8.7892,3055100.0],["2013-10-17",8.7764,9.0832,8.7444,8.9873,6067900.0],["2013-10-18",9.0129,9.1535,8.9745,9.0832,3790200.0],["2013-10-21",9.0704,9.1855,9.0385,9.0896,3700800.0],["2013-10-22",9.1279,9.2174,9.1088,9.1407,4098100.0],["2013-10-23",9.1152,9.1791,8.9554,8.9809,4324600.0],["2013-10-24",8.9937,9.0704,8.9298,8.9937,3740400.0],["2013-10-25",9.0129,9.1663,8.9681,9.1471,2466000.0],["2013-10-28",9.1471,9.2047,9.0832,9.1727,4283000.0],["2013-10-29",9.1983,9.243,9.1216,9.1407,2169300.0],["2013-10-30",9.1856,9.2882,9.0574,9.1279,3010200.0],["2013-10-31",9.1151,9.16,8.9548,9.0318,4648600.0],["2013-11-01",9.0253,9.083,8.9228,8.9677,5283600.0],["2013-11-04",9.0061,9.1023,8.9356,9.051,6881700.0],["2013-11-05",8.9997,9.0318,8.9292,8.9484,4566600.0],["2013-11-06",8.9484,9.0318,8.9292,9.0061,3820100.0],["2013-11-07",9.0318,9.2048,8.7305,8.7818,6617100.0],["2013-11-08",8.8074,9.1279,8.7241,9.1087,6265800.0],["2013-11-11",9.0959,9.333,9.0702,9.333,6251600.0],["2013-11-12",9.3138,9.5702,9.301,9.5253,11397800.0],["2013-11-13",9.4741,9.692,9.3907,9.6856,7122300.0],["2013-11-14",9.7176,9.7753,9.6215,9.7433,7375400.0],["2013-11-15",9.724,9.8074,9.6215,9.7945,6125700.0],["2013-11-18",9.7946,9.8074,9.5766,9.5894,5661700.0],["2013-11-19",9.5958,9.6343,9.3907,9.4228,7229000.0],["2013-11-20",9.4548,9.5061,9.3394,9.3523,4933700.0],["2013-11-21",9.4228,9.4676,9.3587,9.3779,3720300.0],["2013-11-22",9.3587,9.442,9.3266,9.3715,3777100.0],["2013-11-25",9.4035,9.442,9.2946,9.3138,3494500.0],["2013-11-26",9.2946,9.3266,9.1535,9.2497,3802300.0],["2013-11-27",9.2946,9.3266,9.1728,9.2753,3496600.0],["2013-11-29",9.2625,9.3971,9.2305,9.3394,2144900.0],["2013-12-02",9.3394,9.4228,9.2625,9.2753,3855900.0],["2013-12-03",9.2369,9.5446,9.1984,9.5381,7908600.0],["2013-12-04",9.5061,9.9612,9.442,9.8138,13164800.0],["2013-12-05",9.7817,9.801,9.4099,9.4484,11045800.0],["2013-12-06",9.5382,9.7048,9.4741,9.6279,7457300.0],["2013-12-09",9.6407,9.6535,9.4035,9.4292,4751100.0],["2013-12-10",9.4164,9.4548,9.2561,9.2882,5185500.0],["2013-12-11",9.2753,9.3394,9.1535,9.1792,5386500.0],["2013-12-12",8.9869,9.1471,8.8266,8.8779,14114500.0],["2013-12-13",8.6728,8.942,8.6472,8.7689,37696900.0],["2013-12-16",8.8587,9.0446,8.8138,8.9484,9762600.0],["2013-12-17",8.9677,9.0125,8.8715,8.9356,6803400.0],["2013-12-18",9.0061,9.1471,8.8523,9.1087,7681100.0],["2013-12-19",9.0638,9.1279,8.9933,9.051,5860800.0],["2013-12-20",9.083,9.2369,9.0638,9.1792,9718700.0],["2013-12-23",9.2112,9.2882,9.192,9.2241,4803000.0],["2013-12-24",9.2048,9.3138,9.1215,9.2753,1851900.0],["2013-12-26",9.2753,9.3843,9.2625,9.2689,2892100.0],["2013-12-27",9.301,9.3587,9.2048,9.2625,2515100.0],["2013-12-30",9.2817,9.3074,9.1535,9.2689,4131800.0],["2013-12-31",9.2625,9.3266,9.2241,9.301,2330800.0],["2014-01-02",9.301,9.333,9.0959,9.1471,3987200.0],["2014-01-03",9.1535,9.1984,9.0446,9.1023,4104700.0],["2014-01-06",9.192,9.2625,9.0574,9.192,5067000.0],["2014-01-07",9.2048,9.4869,9.2048,9.3523,10596900.0],["2014-01-08",9.3202,9.3651,9.1087,9.1664,6992400.0],["2014-01-09",9.2048,9.3202,9.1471,9.2689,5359500.0],["2014-01-10",9.2946,9.4228,9.2817,9.3138,4807700.0],["2014-01-13",9.2625,9.301,9.1087,9.1407,4807200.0],["2014-01-14",9.1471,9.2625,9.0894,9.2561,4268300.0],["2014-01-15",9.2625,9.2753,9.1215,9.1664,5268500.0],["2014-01-16",9.1535,9.2112,9.0894,9.1728,4247100.0],["2014-01-17",9.2048,9.2561,9.1471,9.1664,3437900.0],["2014-01-21",9.2689,9.3266,9.1535,9.2497,4683800.0],["2014-01-22",9.2497,9.3523,9.2241,9.2753,3384100.0],["2014-01-23",9.1984,9.2305,9.0125,9.0959,5266300.0],["2014-01-24",9.0574,9.0574,8.6792,8.7946,12287800.0],["2014-01-27",8.7946,8.8138,8.6023,8.7433,8703400.0],["2014-01-28",8.7497,8.9548,8.7305,8.9548,5337000.0],["2014-01-29",8.8459,8.9484,8.7689,8.8138,7127300.0],["2014-01-30",8.8782,8.9875,8.8331,8.9747,3184900.0],["2014-01-31",8.8653,9.0712,8.8202,9.0454,7542400.0],["2014-02-03",9.0454,9.1484,8.8009,8.8202,5421100.0],["2014-02-04",8.8524,8.9361,8.7623,8.8975,4359500.0],["2014-02-05",8.8395,8.9554,8.7366,8.9039,3564300.0],["2014-02-06",8.9103,9.0004,8.8717,8.9811,3388800.0],["2014-02-07",9.0068,9.0712,8.9554,9.0454,3439100.0],["2014-02-10",9.0197,9.0776,8.891,9.039,3095300.0],["2014-02-11",9.039,9.3221,9.0261,9.2191,4940400.0],["2014-02-12",9.2191,9.2384,9.1162,9.2063,4655900.0],["2014-02-13",9.1419,9.3928,9.1355,9.3221,3640600.0],["2014-02-14",9.2899,9.4057,9.277,9.4057,2871900.0],["2014-02-18",9.425,9.6116,9.4057,9.4958,4366100.0],["2014-02-19",9.4379,9.5279,9.2384,9.2706,6897500.0],["2014-02-20",9.2449,9.4958,9.2449,9.3414,5707300.0],["2014-02-21",9.3478,9.5086,9.3028,9.4121,4392900.0],["2014-02-24",9.4057,9.4443,9.1548,9.1805,9062200.0],["2014-02-25",9.1741,9.2577,9.1033,9.1934,4971900.0],["2014-02-26",9.1162,9.2449,9.0197,9.1162,9411200.0],["2014-02-27",9.0583,9.0712,8.8395,8.8653,10288000.0],["2014-02-28",8.8781,8.9167,8.7302,8.7816,9202800.0],["2014-03-03",8.7366,8.9682,8.7173,8.9167,7896500.0],["2014-03-04",8.9425,9.0647,8.9296,8.9747,5669400.0],["2014-03-05",8.9489,9.039,8.9296,9.0326,4721700.0],["2014-03-06",9.0326,9.0969,8.9489,9.0004,5778800.0],["2014-03-07",9.0004,9.0454,8.9168,9.039,6189800.0],["2014-03-10",9.0261,9.0261,8.9039,8.9039,5844300.0],["2014-03-11",8.9103,8.9232,8.7109,8.7559,5951700.0],["2014-03-12",8.7109,8.9103,8.7044,8.9039,3456300.0],["2014-03-13",8.9039,8.9682,8.8653,8.9039,3937800.0],["2014-03-14",8.8781,8.994,8.8717,8.8846,3308400.0],["2014-03-17",8.9103,9.0004,8.8717,8.9489,2971400.0],["2014-03-18",8.9682,9.0647,8.9618,9.0197,3010500.0],["2014-03-19",9.0454,9.084,8.8589,8.8975,4115500.0],["2014-03-20",8.891,9.0068,8.8138,8.9875,4092300.0],["2014-03-21",9.0905,9.1162,8.9296,8.936,6004500.0],["2014-03-24",8.9682,9.0261,8.846,8.9232,4508800.0],["2014-03-25",8.9489,9.0004,8.9039,8.9618,3997900.0],["2014-03-26",8.9875,9.0261,8.8267,8.8331,4108700.0],["2014-03-27",8.8524,9.0454,8.846,9.0197,4550100.0],["2014-03-28",9.0712,9.2063,9.0519,9.1934,5875900.0],["2014-03-31",9.2642,9.2899,9.1226,9.187,6983300.0],["2014-04-01",9.2191,9.2513,9.1612,9.2063,4790700.0],["2014-04-02",9.2191,9.3028,9.1484,9.1677,5591500.0],["2014-04-03",9.1934,9.2706,9.1484,9.1677,4360000.0],["2014-04-04",9.232,9.4186,9.1934,9.2191,7403700.0],["2014-04-07",9.2127,9.277,9.1226,9.1291,4951600.0],["2014-04-08",9.1162,9.3285,9.0712,9.2513,3593100.0],["2014-04-09",9.2577,9.3285,9.1226,9.1998,8194800.0],["2014-04-10",9.1998,9.38,9.1934,9.2835,5899500.0],["2014-04-11",9.2513,9.3092,9.0776,9.1033,5217900.0],["2014-04-14",9.1484,9.2513,9.0905,9.2063,3608300.0],["2014-04-15",9.2063,9.2963,9.0969,9.2191,4484900.0],["2014-04-16",9.2706,9.2963,9.1162,9.232,5563500.0],["2014-04-17",9.2191,9.2963,9.1291,9.1741,2902500.0],["2014-04-21",9.1934,9.2384,9.0647,9.0969,3692400.0],["2014-04-22",9.0969,9.1291,9.0133,9.0969,5337800.0],["2014-04-23",9.1226,9.2577,9.1162,9.187,3170800.0],["2014-04-24",9.2191,9.3928,9.1805,9.3349,4101300.0],["2014-04-25",9.3349,9.3735,9.2191,9.2899,4162700.0],["2014-04-28",9.3349,9.3542,9.2127,9.232,6122200.0],["2014-04-29",9.2707,9.3095,9.1093,9.2449,5542200.0],["2014-04-30",9.2514,9.3417,9.1674,9.3288,5785000.0],["2014-05-01",9.3353,9.5354,9.3095,9.5096,4599400.0],["2014-05-02",9.4838,9.4902,9.232,9.2514,3412000.0],["2014-05-05",9.2255,9.2514,9.1545,9.2255,3291900.0],["2014-05-06",9.2255,9.2643,9.1481,9.161,4358500.0],["2014-05-07",9.1997,9.3482,9.1803,9.3417,4398400.0],["2014-05-08",9.0383,9.3159,8.9996,9.09,8089100.0],["2014-05-09",9.0706,9.2062,9.006,9.0641,4777400.0],["2014-05-12",9.09,9.1481,9.006,9.0448,3575800.0],["2014-05-13",9.077,9.1416,9.0383,9.0964,2415200.0],["2014-05-14",9.1158,9.2384,9.077,9.1545,3653200.0],["2014-05-15",9.1545,9.1933,9.09,9.1674,3564900.0],["2014-05-16",9.1803,9.232,9.09,9.1803,3806000.0],["2014-05-19",9.1416,9.1674,8.9867,9.0383,4078100.0],["2014-05-20",9.0254,9.0641,8.8898,8.9286,3368000.0],["2014-05-21",8.935,8.9996,8.7478,8.7672,9295700.0],["2014-05-22",8.7543,8.8834,8.6639,8.8317,10871600.0],["2014-05-23",8.8511,8.9544,8.7672,8.7865,5683500.0],["2014-05-27",8.9092,8.9608,8.864,8.8898,4676500.0],["2014-05-28",8.8834,8.9802,8.7994,8.9544,4513100.0],["2014-05-29",8.9479,9.0189,8.9092,9.0125,7454700.0],["2014-05-30",8.9996,9.1093,8.8963,9.1029,7938400.0],["2014-06-02",9.0964,9.1545,9.0383,9.1029,3712000.0],["2014-06-03",9.0641,9.1933,9.0448,9.161,4228500.0],["2014-06-04",9.1739,9.1997,9.0125,9.0189,7115400.0],["2014-06-05",9.0448,9.2707,9.0448,9.2191,6039100.0],["2014-06-06",9.2449,9.3934,9.2384,9.3353,5089200.0],["2014-06-09",9.3482,9.3869,9.2901,9.2901,6111500.0],["2014-06-10",9.2772,9.3353,9.2191,9.2255,4897300.0],["2014-06-11",9.2126,9.2901,9.1545,9.1868,5185700.0],["2014-06-12",9.1997,9.2191,9.0964,9.1481,6047700.0],["2014-06-13",9.1481,9.2514,9.09,9.1674,4804600.0],["2014-06-16",9.1481,9.3224,9.1352,9.3159,5347500.0],["2014-06-17",9.2901,9.4128,9.2384,9.3998,7051900.0],["2014-06-18",9.3805,9.7097,9.3676,9.7033,8997200.0],["2014-06-19",9.7226,9.8776,9.7226,9.8195,6715800.0],["2014-06-20",9.8582,9.9357,9.8001,9.8518,6356500.0],["2014-06-23",9.8388,9.8905,9.813,9.8647,4479400.0],["2014-06-24",9.8453,9.9486,9.7872,9.813,7075700.0],["2014-06-25",9.8066,9.9034,9.6904,9.8905,8561900.0],["2014-06-26",9.9228,10.0519,9.8001,9.9744,7025400.0],["2014-06-27",9.9615,10.0971,9.9486,10.0261,8856100.0],["2014-06-30",10.0067,10.1035,9.8969,10.039,5983200.0],["2014-07-01",10.0519,10.0971,9.9163,10.0519,5599400.0],["2014-07-02",10.0454,10.0777,9.9099,9.968,7359400.0],["2014-07-03",9.9228,10.0132,9.8453,9.9809,3206100.0],["2014-07-07",9.968,10.039,9.9486,9.968,6598400.0],["2014-07-08",9.9615,10.0454,9.9228,10.0002,4499900.0],["2014-07-09",10.0261,10.0454,9.8776,9.9292,5461600.0],["2014-07-10",9.9099,10.0454,9.884,10.0261,3493700.0],["2014-07-11",9.9809,10.0002,9.8905,9.9486,4120600.0],["2014-07-14",9.9809,9.9809,9.7807,9.8066,6047000.0],["2014-07-15",9.8259,9.884,9.7033,9.7807,4675500.0],["2014-07-16",9.8388,9.8518,9.7485,9.8453,4559400.0],["2014-07-17",9.8324,9.897,9.7097,9.7291,3400600.0],["2014-07-18",9.7614,9.8324,9.6968,9.8066,3200400.0],["2014-07-21",9.7872,9.8195,9.6839,9.7807,2544000.0],["2014-07-22",9.8388,9.9034,9.7807,9.8259,3580400.0],["2014-07-23",9.8195,9.8324,9.7549,9.813,2454600.0],["2014-07-24",9.8388,9.884,9.742,9.8647,3098000.0],["2014-07-25",9.8259,9.8776,9.7291,9.742,3256300.0],["2014-07-28",9.742,9.8647,9.7226,9.8195,3282400.0],["2014-07-29",9.8195,9.8711,9.742,9.7485,2436300.0],["2014-07-30",9.7549,9.8327,9.6578,9.7096,3273400.0],["2014-07-31",9.6448,9.7096,9.444,9.4635,3890900.0],["2014-08-01",9.4052,9.5995,9.3663,9.5218,4026800.0],["2014-08-04",9.5088,9.593,9.3404,9.593,6018000.0],["2014-08-05",9.5477,9.593,9.3469,9.3922,4224700.0],["2014-08-06",9.3339,9.3598,9.2238,9.3015,6789600.0],["2014-08-07",9.0748,9.3598,9.0748,9.321,4431200.0],["2014-08-08",9.3533,9.5541,9.3404,9.5541,4125800.0],["2014-08-11",9.5606,9.6578,9.4181,9.4311,4825200.0],["2014-08-12",9.4311,9.5153,9.3922,9.4505,3826900.0],["2014-08-13",9.4505,9.5801,9.4505,9.5088,3471400.0],["2014-08-14",9.5088,9.6707,9.5088,9.6578,2037700.0],["2014-08-15",9.6772,9.7096,9.5347,9.593,2811900.0],["2014-08-18",9.6254,9.7096,9.5412,9.5541,2504500.0],["2014-08-19",9.593,9.6643,9.5541,9.6513,2418400.0],["2014-08-20",9.6189,9.7679,9.58,9.7485,4216100.0],["2014-08-21",9.7549,9.8521,9.7355,9.7614,2241100.0],["2014-08-22",9.7355,9.7744,9.6383,9.729,2929500.0],["2014-08-25",9.7938,9.8262,9.7096,9.8197,1898400.0],["2014-08-26",9.8327,9.8327,9.729,9.7355,2702300.0],["2014-08-27",9.7549,9.7809,9.6966,9.742,2335700.0],["2014-08-28",9.7096,9.7873,9.6837,9.7808,1851500.0],["2014-08-29",9.7809,9.8456,9.7355,9.8327,1828500.0],["2014-09-02",9.8262,9.8521,9.6319,9.6837,3803700.0],["2014-09-03",9.6902,9.7096,9.4052,9.4311,6911300.0],["2014-09-04",9.4375,9.5282,9.3793,9.5088,4481800.0],["2014-09-05",9.5088,9.6448,9.4699,9.6448,3000000.0],["2014-09-08",9.6124,9.729,9.5995,9.6772,3945100.0],["2014-09-09",9.6448,9.6513,9.5347,9.5477,3120000.0],["2014-09-10",9.5541,9.593,9.3598,9.3793,4106300.0],["2014-09-11",9.3792,9.4375,9.3533,9.4052,4485200.0],["2014-09-12",9.3728,9.4246,9.295,9.3339,3701700.0],["2014-09-15",9.3404,9.3922,9.2821,9.3274,2658200.0],["2014-09-16",9.3274,9.4764,9.295,9.4375,2893700.0],["2014-09-17",9.457,9.5023,9.321,9.3728,2931700.0],["2014-09-18",9.3533,9.444,9.321,9.3728,2682600.0],["2014-09-19",9.4311,9.5412,9.3857,9.5218,4797600.0],["2014-09-22",9.4894,9.5088,9.3922,9.4246,2966800.0],["2014-09-23",9.4052,9.4311,9.3404,9.3987,2833700.0],["2014-09-24",9.3987,9.4116,9.321,9.3663,2328300.0],["2014-09-25",9.3274,9.3728,9.1655,9.1655,3789800.0],["2014-09-26",9.1655,9.2562,9.1331,9.2108,2715900.0],["2014-09-29",9.1655,9.2368,9.1137,9.2044,2456800.0],["2014-09-30",9.2303,9.2886,9.1007,9.1849,3619200.0],["2014-10-01",9.1914,9.3274,9.1525,9.1979,4295400.0],["2014-10-02",9.1979,9.2756,9.0554,9.159,4880200.0],["2014-10-03",9.172,9.1979,9.0878,9.159,3760000.0],["2014-10-06",9.2044,9.3145,9.1849,9.2627,3192900.0],["2014-10-07",9.2303,9.3598,9.1655,9.2238,3847000.0],["2014-10-08",9.2108,9.2756,8.9453,9.0942,7524600.0],["2014-10-09",9.0619,9.1072,8.6926,8.725,6476400.0],["2014-10-10",8.7574,8.8675,8.5631,8.5825,7317800.0],["2014-10-13",8.5566,8.6926,8.4854,8.5113,5525400.0],["2014-10-14",8.5501,8.7574,8.5048,8.5566,6423300.0],["2014-10-15",8.4595,8.5113,8.019,8.317,7362500.0],["2014-10-16",8.2263,8.4854,8.155,8.4076,8196700.0],["2014-10-17",8.4271,8.6408,8.3817,8.6084,11090900.0],["2014-10-20",8.6149,8.6862,8.5113,8.6538,5166900.0],["2014-10-21",8.7056,8.8028,8.6797,8.7509,4427500.0],["2014-10-22",8.7315,8.8805,8.7121,8.8287,5524600.0],["2014-10-23",8.9582,8.9712,8.7963,8.8028,3982500.0],["2014-10-24",8.8028,8.9129,8.738,8.8934,4252000.0],["2014-10-27",8.8805,8.887,8.6344,8.6926,5125800.0],["2014-10-28",8.6991,8.8092,8.6473,8.8092,4499500.0],["2014-10-29",8.8546,8.8675,8.5825,8.6862,4776100.0],["2014-10-30",8.7122,9.0828,8.7057,9.0698,4384000.0],["2014-10-31",9.1478,9.1608,9.0373,9.1478,3945700.0],["2014-11-03",9.1998,9.2648,9.1413,9.1803,4977600.0],["2014-11-04",9.1738,9.1933,8.9007,8.9462,4371600.0],["2014-11-05",9.0308,9.0958,8.9267,9.0698,14820700.0],["2014-11-06",8.8032,8.8032,8.4586,8.4911,11404800.0],["2014-11-07",8.5106,8.7577,8.4781,8.7512,7497000.0],["2014-11-10",8.7252,8.8682,8.7187,8.8617,4698900.0],["2014-11-11",8.8552,8.8747,8.7577,8.7707,5532900.0],["2014-11-12",8.6927,8.9397,8.6212,8.7382,12079400.0],["2014-11-13",8.7642,8.9527,8.7512,8.9007,8959100.0],["2014-11-14",8.8747,8.8942,8.7577,8.7577,5097700.0],["2014-11-17",8.7317,8.9462,8.6732,8.9462,6114000.0],["2014-11-18",8.9397,9.0503,8.9202,8.9332,5609900.0],["2014-11-19",8.8942,9.0503,8.8032,9.0503,5654900.0],["2014-11-20",9.0113,9.0698,8.9852,9.0568,5420400.0],["2014-11-21",9.1478,9.1803,9.0633,9.1673,3721700.0],["2014-11-24",9.1933,9.2193,9.1218,9.1543,4227300.0],["2014-11-25",9.1218,9.1348,9.0048,9.0503,6541500.0],["2014-11-26",9.0373,9.0893,8.9657,8.9852,3397000.0],["2014-11-28",8.9657,9.0373,8.9592,9.0178,2976500.0],["2014-12-01",8.9722,9.0308,8.8747,8.8747,4832800.0],["2014-12-02",8.7837,9.0438,8.7122,8.9983,6607800.0],["2014-12-03",8.9787,9.1023,8.7577,8.9787,10515900.0],["2014-12-04",8.9852,9.0178,8.8487,8.9332,3588100.0],["2014-12-05",8.8552,8.9592,8.8162,8.8942,5064700.0],["2014-12-08",8.8747,8.9332,8.7642,8.8422,7063500.0],["2014-12-09",8.7577,9.0178,8.7577,9.0113,5716300.0],["2014-12-10",8.9917,9.0113,8.6472,8.6862,6243700.0],["2014-12-11",8.6927,8.7577,8.5561,8.5886,5694100.0],["2014-12-12",8.5431,8.7512,8.5171,8.6407,5028400.0],["2014-12-15",8.9072,8.9202,8.3741,8.4586,9109000.0],["2014-12-16",8.4586,8.6407,8.3091,8.3156,8188200.0],["2014-12-17",8.3546,8.5626,8.3546,8.5366,10045600.0],["2014-12-18",8.6147,8.6537,8.4716,8.5886,7685200.0],["2014-12-19",8.6147,8.8422,8.6017,8.7772,8470300.0],["2014-12-22",8.7772,8.8942,8.6992,8.8812,4936900.0],["2014-12-23",8.9202,9.0568,8.8682,8.8747,5016900.0],["2014-12-24",8.8812,9.0048,8.8552,8.9787,2828400.0],["2014-12-26",9.0113,9.2908,9.0113,9.2453,4221500.0],["2014-12-29",9.2453,9.4209,9.2258,9.3428,3447400.0],["2014-12-30",9.3233,9.3363,9.0568,9.1153,4318100.0],["2014-12-31",9.1218,9.1218,8.9397,8.9527,3758600.0],["2015-01-02",9.0113,9.0178,8.7837,8.9072,5228700.0],["2015-01-05",8.8877,8.9072,8.6082,8.6537,5411400.0],["2015-01-06",8.6537,8.7512,8.4196,8.4586,7171200.0],["2015-01-07",8.5236,8.5366,8.4066,8.4716,4932000.0],["2015-01-08",8.5496,8.6927,8.5106,8.6017,6674400.0],["2015-01-09",8.6212,8.6472,8.3676,8.3871,5302400.0],["2015-01-12",8.3676,8.4196,8.1595,8.3741,9183300.0],["2015-01-13",8.4326,8.5691,8.3871,8.4651,6227800.0],["2015-01-14",8.4001,8.5626,8.3351,8.5431,4677000.0],["2015-01-15",8.5496,8.6992,8.5041,8.5171,7513500.0],["2015-01-16",8.5431,8.7057,8.5366,8.6927,6423000.0],["2015-01-20",8.7382,8.7707,8.4066,8.5106,6672500.0],["2015-01-21",8.4326,8.5951,8.3806,8.5821,5309500.0],["2015-01-22",8.6212,8.6537,8.3481,8.4001,4864700.0],["2015-01-23",8.4066,8.4586,8.2441,8.2441,7662200.0],["2015-01-26",8.2376,8.2766,8.114,8.2766,4682200.0],["2015-01-27",8.2181,8.3156,8.1595,8.2766,3538500.0],["2015-01-28",8.2831,8.3351,7.997,8.01,5554400.0],["2015-01-29",7.984,8.114,7.9515,8.088,5447100.0],["2015-01-30",8.0094,8.1536,7.9766,8.0094,6475000.0],["2015-02-02",8.0225,8.1077,7.9832,8.1011,5405000.0],["2015-02-03",8.0946,8.3371,8.0946,8.1798,8190100.0],["2015-02-04",8.1339,8.3174,8.1208,8.206,5828300.0],["2015-02-05",8.2453,8.324,8.1994,8.3043,3305000.0],["2015-02-06",8.2584,8.2912,7.8783,7.9111,7097700.0],["2015-02-09",7.898,7.97,7.7341,7.7669,7783500.0],["2015-02-10",7.6948,7.9963,7.5571,7.97,11226000.0],["2015-02-11",7.8979,7.9307,7.7406,7.8193,9966500.0],["2015-02-12",7.8652,7.8914,7.7538,7.7734,4403100.0],["2015-02-13",7.7603,7.8914,7.6882,7.7734,4336600.0],["2015-02-17",7.7669,7.7669,7.5637,7.6292,5690200.0],["2015-02-18",7.6227,7.7931,7.5899,7.7538,5922600.0],["2015-02-19",7.7275,7.8455,7.7144,7.7669,4350600.0],["2015-02-20",7.7734,7.7996,7.6292,7.7931,5632400.0],["2015-02-23",7.7996,7.8455,7.7144,7.8127,3463700.0],["2015-02-24",7.78,7.9635,7.7669,7.9438,6940600.0],["2015-02-25",7.9373,7.9766,7.78,7.8652,9024400.0],["2015-02-26",7.9438,8.3502,7.9438,8.2781,11809400.0],["2015-02-27",8.3109,8.5272,8.2388,8.5009,13541900.0],["2015-03-02",8.4616,8.4616,8.2257,8.2912,8969000.0],["2015-03-03",8.2912,8.5337,8.2912,8.5206,9570200.0],["2015-03-04",8.4682,8.5206,8.3305,8.3567,7084500.0],["2015-03-05",8.3764,8.4092,8.3043,8.324,6011000.0],["2015-03-06",8.206,8.3109,7.9897,8.0159,7885800.0],["2015-03-09",8.0356,8.0749,7.9438,7.9897,7395500.0],["2015-03-10",7.9438,8.0094,7.9176,7.9438,10515700.0],["2015-03-11",7.9373,7.9766,7.839,7.8979,7554500.0],["2015-03-12",7.9242,7.9569,7.8717,7.9307,6946800.0],["2015-03-13",7.8914,7.8979,7.7538,7.8127,7016800.0],["2015-03-16",7.8652,7.9504,7.839,7.8717,5400700.0],["2015-03-17",7.8652,8.0159,7.8586,7.9897,5414700.0],["2015-03-18",8.0159,8.3305,7.9635,8.2847,6143000.0],["2015-03-19",8.2715,8.3371,8.1732,8.206,4109700.0],["2015-03-20",8.2191,8.4157,8.1863,8.4157,9076500.0],["2015-03-23",8.4092,8.5009,8.3699,8.442,3821100.0],["2015-03-24",8.4026,8.5075,8.265,8.3174,4734200.0],["2015-03-25",8.324,8.324,8.1077,8.1929,5064400.0],["2015-03-26",8.1732,8.2322,8.0815,8.1667,3967500.0],["2015-03-27",8.1798,8.2781,8.1208,8.1798,3532800.0],["2015-03-30",8.206,8.3895,8.1798,8.3502,3694100.0],["2015-03-31",8.3502,8.4354,8.3109,8.4223,4051300.0],["2015-04-01",8.4289,8.4878,8.2847,8.4092,5371200.0],["2015-04-02",8.3895,8.4551,8.3305,8.4157,3860700.0],["2015-04-06",8.4288,8.7697,8.4223,8.7369,7424500.0],["2015-04-07",8.7238,8.7238,8.6124,8.6124,3424900.0],["2015-04-08",8.6648,8.7041,8.5468,8.5993,5015800.0],["2015-04-09",8.573,8.5927,8.4747,8.5534,2901000.0],["2015-04-10",8.5665,8.6582,8.5141,8.6517,2411700.0],["2015-04-13",8.632,8.6386,8.5009,8.5009,3576500.0],["2015-04-14",8.5337,8.6976,8.5141,8.6976,3806000.0],["2015-04-15",8.7238,8.7893,8.7041,8.75,4993300.0],["2015-04-16",8.7172,8.7959,8.6517,8.7041,3877900.0],["2015-04-17",8.632,8.7435,8.6058,8.6255,2823200.0],["2015-04-20",8.6386,8.7828,8.632,8.6779,2949500.0],["2015-04-21",8.6845,8.7762,8.5206,8.7369,10480800.0],["2015-04-22",8.7959,8.9073,8.6386,8.8877,8470900.0],["2015-04-23",8.8549,8.927,8.7172,8.7238,4945000.0],["2015-04-24",8.7369,8.9597,8.6976,8.8221,4989100.0],["2015-04-27",8.8745,8.9204,8.6714,8.6845,4778000.0],["2015-04-28",8.6779,8.7762,8.6058,8.7762,3413900.0],["2015-04-29",8.6976,8.8287,8.5993,8.8156,7989500.0],["2015-04-30",8.7959,8.8024,8.6189,8.6845,6241600.0],["2015-05-01",8.7439,8.7835,8.6184,8.7637,3362800.0],["2015-05-04",8.8628,9.0609,8.7901,9.0081,5057000.0],["2015-05-05",8.9817,8.9817,8.876,8.9024,7864900.0],["2015-05-06",8.909,8.9288,8.7835,8.8826,6778000.0],["2015-05-07",8.909,9.0147,8.8364,8.942,4461000.0],["2015-05-08",9.0609,9.1335,8.9618,9.0213,6244500.0],["2015-05-11",8.7769,9.1402,8.7175,9.0345,6797700.0],["2015-05-12",8.9618,9.0609,8.8232,9.0543,8164600.0],["2015-05-13",8.9024,8.9156,8.7835,8.8232,46067600.0],["2015-05-14",8.9156,8.975,8.8099,8.942,9334000.0],["2015-05-15",8.9552,9.0807,8.909,9.0477,4707600.0],["2015-05-18",9.0213,9.0873,8.9684,9.0741,3979600.0],["2015-05-19",9.0345,9.0345,8.7901,8.9949,7772500.0],["2015-05-20",9.0213,9.1071,8.9817,9.0015,7149900.0],["2015-05-21",8.9949,9.1071,8.9618,9.1005,4188200.0],["2015-05-22",9.0675,9.1071,8.9816,9.0477,4367900.0],["2015-05-26",9.0345,9.0477,8.8298,8.8628,5193500.0],["2015-05-27",9.0015,9.0147,8.843,8.876,4055900.0],["2015-05-28",8.843,8.8958,8.7835,8.8033,3498600.0],["2015-05-29",8.8033,8.9817,8.7769,8.9817,7877800.0],["2015-06-01",8.975,9.0675,8.9222,9.0081,5456900.0],["2015-06-02",8.9552,8.9618,8.7769,8.8826,5670500.0],["2015-06-03",8.876,8.8826,8.5194,8.6845,7423400.0],["2015-06-04",8.6382,8.6911,8.5854,8.5986,5949000.0],["2015-06-05",8.6448,8.7439,8.5722,8.6845,8965600.0],["2015-06-08",8.6647,8.6911,8.5986,8.6382,4516900.0],["2015-06-09",8.6316,8.9222,8.625,8.9222,9146200.0],["2015-06-10",9.0081,9.0147,8.7835,8.7967,5886500.0],["2015-06-11",8.8496,8.9684,8.7967,8.9288,4962400.0],["2015-06-12",8.9024,8.9288,8.7901,8.8165,3640200.0],["2015-06-15",8.8033,8.9024,8.7703,8.876,5385800.0],["2015-06-16",8.8958,8.9816,8.8033,8.9684,3959700.0],["2015-06-17",8.9883,9.0675,8.9288,9.0279,5207500.0],["2015-06-18",9.0279,9.1666,8.9883,9.1468,5044800.0],["2015-06-19",9.16,9.226,9.0939,9.1468,6009000.0],["2015-06-22",9.1732,9.259,9.0939,9.2062,4468300.0],["2015-06-23",9.2062,9.226,9.0279,9.0543,5309400.0],["2015-06-24",9.0609,9.1137,8.942,9.0081,5063500.0],["2015-06-25",9.0081,9.0213,8.8958,8.9354,4029100.0],["2015-06-26",8.909,8.9354,8.8033,8.8892,5044700.0],["2015-06-29",8.8562,8.9288,8.6845,8.6911,4530100.0],["2015-06-30",8.7241,8.7835,8.6184,8.7571,6799700.0],["2015-07-01",8.7835,8.8232,8.6845,8.7109,4997500.0],["2015-07-02",8.7637,8.8496,8.6911,8.7835,3617500.0],["2015-07-06",8.7439,8.7835,8.658,8.7175,3919700.0],["2015-07-07",8.7307,8.8099,8.6977,8.7439,8859100.0],["2015-07-08",8.7109,8.8099,8.4401,8.526,7149300.0],["2015-07-09",8.5788,8.6713,8.5788,8.592,6932200.0],["2015-07-10",8.6118,8.6911,8.6052,8.6514,6068600.0],["2015-07-13",8.6977,8.7109,8.5986,8.6184,4851900.0],["2015-07-14",8.6184,8.7505,8.6184,8.6647,6135600.0],["2015-07-15",8.6514,8.7109,8.6184,8.7043,6103400.0],["2015-07-16",8.7175,8.8364,8.6779,8.8165,4576000.0],["2015-07-17",8.8165,8.8364,8.6779,8.7241,4233400.0],["2015-07-20",8.6977,8.6977,8.5458,8.6382,5091500.0],["2015-07-21",8.5986,8.5986,8.4995,8.5458,3617400.0],["2015-07-22",8.5194,8.7307,8.5194,8.6977,5692200.0],["2015-07-23",8.6779,8.7175,8.5062,8.5458,4408000.0],["2015-07-24",8.5326,8.5326,8.3741,8.4467,3495300.0],["2015-07-27",8.4071,8.5788,8.3807,8.5392,5414800.0],["2015-07-28",8.5392,8.592,8.3939,8.4335,5980600.0],["2015-07-29",8.4533,8.4797,8.3873,8.4731,6472300.0],["2015-07-30",8.4864,8.553,8.4265,8.4465,4720300.0],["2015-07-31",8.5264,8.6262,8.4931,8.5197,4256500.0],["2015-08-03",8.533,8.6129,8.4265,8.4731,3023700.0],["2015-08-04",8.4598,8.5397,8.34,8.36,2903500.0],["2015-08-05",8.3933,8.5064,8.36,8.3799,2677200.0],["2015-08-06",8.3733,8.4066,8.2136,8.3866,5253400.0],["2015-08-07",8.4132,8.5131,8.3733,8.4132,4149100.0],["2015-08-10",8.3733,8.5064,8.3267,8.4399,3423100.0],["2015-08-11",8.4199,8.5197,8.167,8.2202,5916000.0],["2015-08-12",8.2069,8.7194,8.2069,8.6928,7759600.0],["2015-08-13",8.6595,8.7926,8.4066,8.4265,5960000.0],["2015-08-14",8.3999,8.5597,8.3866,8.5264,3262300.0],["2015-08-17",8.5197,8.6462,8.4332,8.5663,4593400.0],["2015-08-18",8.553,8.5663,8.4864,8.533,3080100.0],["2015-08-19",8.4731,8.4864,8.2868,8.3467,4928900.0],["2015-08-20",8.2601,8.3933,8.1803,8.1936,5791500.0],["2015-08-21",8.0937,8.2069,7.934,7.9872,5420800.0],["2015-08-24",7.5014,7.8075,7.4215,7.6744,16765000.0],["2015-08-25",7.8475,7.9207,7.5413,7.5479,9287700.0],["2015-08-26",7.6944,7.7742,7.5879,7.7543,8578600.0],["2015-08-27",7.8275,7.9273,7.7543,7.9007,8194900.0],["2015-08-28",7.8941,8.0804,7.8608,8.0538,4923800.0],["2015-08-31",8.0072,8.0338,7.8674,7.9872,6464400.0],["2015-09-01",7.8408,7.8541,7.5479,7.6145,6132200.0],["2015-09-02",7.721,7.741,7.4681,7.5346,5959000.0],["2015-09-03",7.5546,7.6611,7.488,7.6145,6344100.0],["2015-09-04",7.5346,7.5346,7.3216,7.3416,4799600.0],["2015-09-08",7.4814,7.5613,7.3815,7.5346,7716800.0],["2015-09-09",7.5812,7.6944,7.5014,7.5213,5740900.0],["2015-09-10",7.4747,7.6345,7.4614,7.4814,6734000.0],["2015-09-11",7.4548,7.4814,7.3549,7.4082,3949800.0],["2015-09-14",7.4015,7.488,7.315,7.3682,5485900.0],["2015-09-15",7.3949,7.4348,7.315,7.4015,5604700.0],["2015-09-16",7.4215,7.4548,7.3882,7.4414,7226200.0],["2015-09-17",7.4414,7.5746,7.3616,7.4348,6194500.0],["2015-09-18",7.3549,7.4015,7.2418,7.2817,9536700.0],["2015-09-21",7.3216,7.3815,7.1552,7.1752,5736900.0],["2015-09-22",7.1419,7.1752,6.9422,6.9755,9721400.0],["2015-09-23",6.9888,6.9955,6.7492,6.7492,8352600.0],["2015-09-24",6.6893,6.7093,6.5562,6.656,10031700.0],["2015-09-25",6.7093,6.7625,6.5961,6.6294,8741400.0],["2015-09-28",6.6028,6.6893,6.5163,6.5296,6557900.0],["2015-09-29",6.5296,6.5628,6.27,6.2966,7961200.0],["2015-09-30",6.3432,6.5362,6.3033,6.5163,11244700.0],["2015-10-01",6.5628,6.656,6.4697,6.5828,8680300.0],["2015-10-02",6.5296,6.7159,6.5163,6.7159,5792100.0],["2015-10-05",6.7559,6.9289,6.7492,6.8357,6932900.0],["2015-10-06",6.8158,6.9622,6.7559,6.9622,9134500.0],["2015-10-07",7.0221,7.1552,6.9755,7.0088,9647600.0],["2015-10-08",6.9822,7.1885,6.9689,7.1619,5153600.0],["2015-10-09",7.1685,7.2151,7.0887,7.1353,4889000.0],["2015-10-12",7.1419,7.2151,7.0887,7.1286,3739100.0],["2015-10-13",7.082,7.2218,7.0687,7.0754,6091200.0],["2015-10-14",7.082,7.1619,7.0288,7.0354,5219300.0],["2015-10-15",7.0687,7.1819,6.9955,7.1752,5732500.0],["2015-10-16",7.2018,7.2018,7.0687,7.1752,4815100.0],["2015-10-19",7.1086,7.1486,7.0021,7.1486,8835900.0],["2015-10-20",7.1153,7.2684,7.0487,7.2418,5857200.0],["2015-10-21",7.2884,7.3682,7.1419,7.1619,4407900.0],["2015-10-22",7.1952,7.3483,7.1552,7.3483,6531500.0],["2015-10-23",7.3749,7.4281,7.2684,7.3549,6876400.0],["2015-10-26",7.315,7.3549,7.1752,7.2418,5762700.0],["2015-10-27",7.2085,7.2551,7.1552,7.2351,6140600.0],["2015-10-28",7.2418,7.4614,7.1952,7.4015,6819300.0],["2015-10-29",7.3545,7.4351,7.3008,7.3881,5062400.0],["2015-10-30",7.3948,7.4351,7.3343,7.3545,4194600.0],["2015-11-02",7.3746,7.4485,7.3276,7.4015,4724800.0],["2015-11-03",7.3478,7.4082,7.2336,7.3411,8388300.0],["2015-11-04",7.3545,7.4284,7.247,7.2672,5298800.0],["2015-11-05",7.0388,7.1866,6.6157,6.6358,12512200.0],["2015-11-06",6.562,6.8709,6.4545,6.8508,8551800.0],["2015-11-09",6.8239,6.8709,6.5888,6.6493,6001500.0],["2015-11-10",6.6896,6.797,6.6761,6.7634,6384600.0],["2015-11-11",6.7836,6.8037,6.6291,6.75,3917400.0],["2015-11-12",6.609,6.7634,6.5351,6.5351,7210300.0],["2015-11-13",6.5552,6.6493,6.5284,6.5821,5439800.0],["2015-11-16",6.562,6.6493,6.4948,6.5888,5320300.0],["2015-11-17",6.5955,6.6627,6.3806,6.4075,5588400.0],["2015-11-18",6.4276,6.5485,6.3806,6.5351,4158500.0],["2015-11-19",6.5284,6.5552,6.347,6.4276,5628600.0],["2015-11-20",6.4612,6.5888,6.4343,6.4948,3592600.0],["2015-11-23",6.4948,6.5485,6.4343,6.4881,5665400.0],["2015-11-24",6.4746,6.6761,6.4545,6.6493,5932800.0],["2015-11-25",6.4881,6.6627,6.4881,6.6358,3414000.0],["2015-11-27",6.6426,6.7299,6.6023,6.7097,3529100.0],["2015-11-30",6.7164,6.7702,6.703,6.7097,5934700.0],["2015-12-01",6.7299,6.7769,6.6627,6.703,5685100.0],["2015-12-02",6.7097,6.7164,6.4478,6.4478,6522100.0],["2015-12-03",6.4209,6.5485,6.3806,6.394,8198300.0],["2015-12-04",6.394,6.4478,6.2463,6.2597,7114600.0],["2015-12-07",6.2194,6.2463,6.0179,6.1858,6041600.0],["2015-12-08",6.1187,6.2261,6.0918,6.1791,5166400.0],["2015-12-09",6.1724,6.3336,6.1455,6.2194,4657500.0],["2015-12-10",6.2194,6.2799,6.1523,6.2329,3841400.0],["2015-12-11",6.159,6.1791,6.0179,6.0246,5028900.0],["2015-12-14",6.0784,6.1455,5.8836,5.9306,8153300.0],["2015-12-15",5.9776,6.2866,5.9709,6.2127,9588900.0],["2015-12-16",6.2396,6.3067,6.1321,6.2933,6392500.0],["2015-12-17",6.2933,6.3806,6.1523,6.1791,5173700.0],["2015-12-18",6.159,6.1657,6.0045,6.0851,10816500.0],["2015-12-21",6.0985,6.2329,6.0515,6.1523,6410900.0],["2015-12-22",6.1724,6.253,6.1388,6.2396,5072600.0],["2015-12-23",6.2597,6.4343,6.253,6.4075,4075600.0],["2015-12-24",6.4008,6.4814,6.394,6.4343,1518200.0],["2015-12-28",6.4209,6.4679,6.3067,6.3537,3747700.0],["2015-12-29",6.4142,6.4746,6.3605,6.4545,3064000.0],["2015-12-30",6.4545,6.4881,6.3806,6.3806,3101100.0],["2015-12-31",6.3806,6.5351,6.2933,6.4276,5060200.0],["2016-01-04",6.3403,6.3672,6.1926,6.3336,4813500.0],["2016-01-05",6.3605,6.4411,6.2329,6.4209,4393800.0],["2016-01-06",6.3134,6.3672,6.1791,6.1993,4588100.0],["2016-01-07",6.1052,6.1791,6.0381,6.0448,7402900.0],["2016-01-08",6.0515,6.1791,5.897,6.1321,8175600.0],["2016-01-11",6.1254,6.1926,5.9172,6.0649,7406300.0],["2016-01-12",6.112,6.1187,5.8299,5.8769,6157100.0],["2016-01-13",5.9105,6.0985,5.756,5.803,8486900.0],["2016-01-14",5.8164,5.9709,5.7157,5.944,10538000.0],["2016-01-15",5.7963,5.8097,5.5881,5.7358,8596100.0],["2016-01-19",5.803,5.9239,5.662,5.8567,8836700.0],["2016-01-20",5.7761,5.8433,5.5209,5.7896,9920300.0],["2016-01-21",5.803,6.2261,5.7694,6.1187,10491700.0],["2016-01-22",6.2329,6.3067,6.0918,6.159,5393900.0],["2016-01-25",6.1321,6.1724,5.8702,5.8702,7285300.0],["2016-01-26",5.9172,6.112,5.8903,6.0717,4372000.0],["2016-01-27",6.0717,6.1858,6.0179,6.0985,4714200.0],["2016-01-28",6.1926,6.2732,6.1052,6.1523,5352200.0],["2016-01-29",6.1998,6.465,6.193,6.4582,11456200.0],["2016-02-01",6.4378,6.4854,6.3222,6.431,6064600.0],["2016-02-02",6.363,6.4514,6.3018,6.3154,7765200.0],["2016-02-03",6.397,6.6553,6.363,6.6281,9212100.0],["2016-02-04",6.5941,6.8728,6.5941,6.6621,8354700.0],["2016-02-05",6.4854,6.7777,6.4854,6.6281,8137700.0],["2016-02-08",6.5805,6.6009,6.3358,6.4174,6015300.0],["2016-02-09",6.3426,6.5533,6.2542,6.465,5530300.0],["2016-02-10",6.4582,6.5397,6.2882,6.4786,4248700.0],["2016-02-11",6.3766,6.3902,6.0979,6.1183,8645900.0],["2016-02-12",6.1251,6.2474,6.0367,6.2338,6144600.0],["2016-02-16",6.3086,6.431,6.2542,6.3766,4704600.0],["2016-02-17",6.4174,6.6213,6.3766,6.5397,6398100.0],["2016-02-18",6.5533,6.6349,6.4582,6.5941,4311100.0],["2016-02-19",6.5533,6.5533,6.3494,6.397,4271100.0],["2016-02-22",6.5669,6.6621,6.4786,6.6553,4768200.0],["2016-02-23",6.6009,6.6553,6.465,6.5126,4175100.0],["2016-02-24",6.4582,6.8932,6.3358,6.8185,7188700.0],["2016-02-25",6.8185,6.8525,6.4718,6.7777,6824300.0],["2016-02-26",6.8049,6.8932,6.6621,6.7097,4623500.0],["2016-02-29",6.6961,6.7777,6.6485,6.6621,4281200.0],["2016-03-01",6.6825,6.9136,6.6349,6.8796,5069600.0],["2016-03-02",6.8389,6.9952,6.7573,6.9884,4193600.0],["2016-03-03",6.9952,7.1108,6.8593,7.104,4893400.0],["2016-03-04",7.0904,7.3555,6.9816,7.3351,6368500.0],["2016-03-07",7.3011,7.4711,7.2603,7.4031,6156000.0],["2016-03-08",7.3759,7.3895,7.1924,7.2196,6293500.0],["2016-03-09",7.2671,7.3351,7.1176,7.138,9489500.0],["2016-03-10",7.138,7.3487,7.0904,7.3487,4153900.0],["2016-03-11",7.4371,7.4847,7.3623,7.4167,4683300.0],["2016-03-14",7.3895,7.4847,7.3487,7.4507,4162000.0],["2016-03-15",7.4031,7.4779,7.3759,7.4575,6634000.0],["2016-03-16",7.4303,7.7566,7.4167,7.743,8630500.0],["2016-03-17",7.7294,7.8654,7.6682,7.8382,6899200.0],["2016-03-18",7.8382,7.9537,7.8382,7.8994,8059800.0],["2016-03-21",7.8858,7.913,7.8246,7.845,6269900.0],["2016-03-22",7.8178,7.9198,7.7498,7.845,6774400.0],["2016-03-23",7.8722,7.8722,7.6682,7.6818,5362000.0],["2016-03-24",7.641,7.8722,7.5866,7.8654,7712200.0],["2016-03-28",7.8926,7.9062,7.7566,7.7566,6335000.0],["2016-03-29",7.743,7.9266,7.7158,7.9198,4601000.0],["2016-03-30",7.9741,8.0081,7.8858,7.8994,3254400.0],["2016-03-31",7.8994,8.0217,7.8654,8.0217,5656000.0],["2016-04-01",7.9401,7.9469,7.7566,7.8654,8260700.0],["2016-04-04",7.8586,7.9266,7.6886,7.7226,5432700.0],["2016-04-05",7.6614,7.6954,7.5187,7.5255,9099700.0],["2016-04-06",7.5255,7.5595,7.4371,7.5323,6786500.0],["2016-04-07",7.4575,7.5934,7.3351,7.3827,7210500.0],["2016-04-08",7.4167,7.5866,7.4167,7.4507,4505400.0],["2016-04-11",7.4847,7.5731,7.4507,7.4915,4628500.0],["2016-04-12",7.5187,7.607,7.4847,7.5866,3976300.0],["2016-04-13",7.6274,7.675,7.5459,7.6342,4542900.0],["2016-04-14",7.6274,7.709,7.6138,7.641,2511000.0],["2016-04-15",7.6342,7.7022,7.6206,7.6478,3402300.0],["2016-04-18",7.6478,7.7226,7.5187,7.6886,3226800.0],["2016-04-19",7.7294,7.845,7.7226,7.8178,3985300.0],["2016-04-20",7.8178,7.8382,7.6478,7.6614,2991400.0],["2016-04-21",7.6614,7.709,7.5187,7.5527,3405600.0],["2016-04-22",7.5798,7.6886,7.5255,7.6002,2706900.0],["2016-04-25",7.5934,7.6206,7.4711,7.4779,3372000.0],["2016-04-26",7.4915,7.6206,7.4915,7.6206,3576900.0],["2016-04-27",7.641,7.8042,7.5663,7.7362,3914800.0],["2016-04-28",7.6882,7.7637,7.5921,7.6332,4888700.0],["2016-04-29",7.6332,7.6676,7.4959,7.6607,4691900.0],["2016-05-02",7.6538,7.8048,7.6332,7.7568,3722700.0],["2016-05-03",7.6882,7.7156,7.5165,7.6401,4572100.0],["2016-05-04",7.6058,7.7019,7.5715,7.6607,4180300.0],["2016-05-05",7.7156,7.7362,7.5577,7.5989,3350200.0],["2016-05-06",7.5715,7.6264,7.5165,7.6058,3152900.0],["2016-05-09",7.5165,7.7156,7.4136,7.6607,4775400.0],["2016-05-10",7.6882,7.8872,7.6401,7.8598,3476500.0],["2016-05-11",7.8323,7.8735,7.7156,7.7705,4283700.0],["2016-05-12",7.8186,7.8529,7.695,7.7362,3482300.0],["2016-05-13",7.7087,7.7293,7.5989,7.6607,3384800.0],["2016-05-16",7.6744,7.7156,7.6195,7.6264,3072800.0],["2016-05-17",7.6058,7.6538,7.5097,7.5646,3695600.0],["2016-05-18",7.5303,7.6058,7.3312,7.3655,4378700.0],["2016-05-19",7.3106,7.393,7.2008,7.3724,7749600.0],["2016-05-20",7.3861,7.4822,7.3655,7.4754,2864700.0],["2016-05-23",7.4548,7.4754,7.3655,7.3724,2852100.0],["2016-05-24",7.4273,7.5097,7.3861,7.4891,3485800.0],["2016-05-25",7.4754,7.5989,7.4273,7.5303,3651800.0],["2016-05-26",7.544,7.5715,7.4685,7.4754,4934000.0],["2016-05-27",7.4822,7.6401,7.4754,7.6264,3013800.0],["2016-05-31",7.6332,7.7087,7.544,7.6126,6156100.0],["2016-06-01",7.5783,7.5989,7.4891,7.5097,4592200.0],["2016-06-02",7.4822,7.5577,7.4067,7.441,5454800.0],["2016-06-03",7.5028,7.7568,7.4548,7.7019,7127800.0],["2016-06-06",7.7156,7.8529,7.7019,7.8186,3685300.0],["2016-06-07",7.8186,7.9284,7.798,7.9009,4208700.0],["2016-06-08",7.9284,7.9284,7.8117,7.846,4651400.0],["2016-06-09",7.8049,7.8666,7.7019,7.8529,3313900.0],["2016-06-10",7.7637,7.8186,7.6607,7.6882,4540200.0],["2016-06-13",7.6676,7.7087,7.6332,7.6676,3823100.0],["2016-06-14",7.647,7.6676,7.5577,7.6332,3944000.0],["2016-06-15",7.6332,7.695,7.5646,7.5921,4433200.0],["2016-06-16",7.5509,7.7362,7.4891,7.7293,4554000.0],["2016-06-17",7.7499,7.9765,7.7362,7.9696,7971200.0],["2016-06-20",8.0382,8.1755,8.0176,8.1343,7611300.0],["2016-06-21",8.1481,8.2922,8.0932,8.2442,6218900.0],["2016-06-22",8.2579,8.2785,8.1961,8.2304,5205700.0],["2016-06-23",8.2854,8.3334,8.2442,8.306,3924900.0],["2016-06-24",8.1343,8.2373,7.9833,8.1618,8944300.0],["2016-06-27",8.052,8.0588,7.7499,7.8323,10444200.0],["2016-06-28",7.8872,8.1,7.7705,8.0932,8064500.0],["2016-06-29",8.1687,8.2991,8.1343,8.2579,6747200.0],["2016-06-30",8.2922,8.5668,8.2373,8.5668,10361000.0],["2016-07-01",8.5668,8.6011,8.4089,8.4638,4320900.0],["2016-07-05",8.4089,8.4364,8.2716,8.3746,5444400.0],["2016-07-06",8.3265,8.4089,8.2579,8.3952,4760600.0],["2016-07-07",8.3815,8.4158,8.2373,8.306,4849600.0],["2016-07-08",8.3403,8.457,8.2579,8.457,4182400.0],["2016-07-11",8.457,8.6217,8.4021,8.6149,3808100.0],["2016-07-12",8.6286,8.7041,8.5599,8.5668,3396100.0],["2016-07-13",8.6286,8.6766,8.5119,8.6698,5046500.0],["2016-07-14",8.6766,8.7041,8.5393,8.5943,2987500.0],["2016-07-15",8.6148,8.7041,8.5943,8.6698,3748800.0],["2016-07-18",8.6698,8.6698,8.5874,8.6286,2273700.0],["2016-07-19",8.5805,8.5943,8.4776,8.5874,3343400.0],["2016-07-20",8.5805,8.6354,8.505,8.6217,3038500.0],["2016-07-21",8.6149,8.656,8.5599,8.6423,3530300.0],["2016-07-22",8.6354,8.7041,8.5943,8.6835,2738400.0],["2016-07-25",8.6766,8.7315,8.656,8.6972,3189100.0],["2016-07-26",8.6904,8.7041,8.608,8.656,3532400.0],["2016-07-27",8.6629,8.6904,8.4158,8.4913,4207000.0],["2016-07-28",8.4774,8.519,8.3805,8.4844,2244000.0],["2016-07-29",8.4636,8.5883,8.4013,8.5536,5621400.0],["2016-08-01",8.5398,8.5675,8.4013,8.429,4826500.0],["2016-08-02",8.4082,8.4705,8.3597,8.4359,4365300.0],["2016-08-03",8.4567,8.7198,8.4082,8.5883,4452700.0],["2016-08-04",8.5744,8.616,8.4567,8.5952,3850900.0],["2016-08-05",8.616,8.6714,8.3805,8.4705,6722800.0],["2016-08-08",8.5051,8.5328,8.4082,8.4359,3218200.0],["2016-08-09",8.4359,8.4844,8.332,8.3597,3806000.0],["2016-08-10",8.3458,8.4428,8.3458,8.4359,3237300.0],["2016-08-11",8.4428,8.4774,8.3874,8.4774,3343700.0],["2016-08-12",8.4774,8.5675,8.4497,8.4636,3451800.0],["2016-08-15",8.4774,8.5398,8.3735,8.3735,3011700.0],["2016-08-16",8.3181,8.3666,8.2766,8.3112,5935000.0],["2016-08-17",8.3112,8.5259,8.235,8.5051,6745100.0],["2016-08-18",8.4982,8.6575,8.4774,8.6575,5215500.0],["2016-08-19",8.5883,8.5952,8.422,8.4636,4115600.0],["2016-08-22",8.4636,8.5328,8.422,8.5121,2751100.0],["2016-08-23",8.5536,8.5883,8.429,8.4359,4733300.0],["2016-08-24",8.429,8.4359,8.3389,8.3666,2799600.0],["2016-08-25",8.3735,8.422,8.3251,8.3874,2631900.0],["2016-08-26",8.422,8.5259,8.2835,8.3251,5161400.0],["2016-08-29",8.3597,8.4705,8.3251,8.4151,2851400.0],["2016-08-30",8.4151,8.4359,8.3043,8.3251,3245700.0],["2016-08-31",8.3112,8.3666,8.2558,8.3597,6618500.0],["2016-09-01",8.3597,8.3735,8.2073,8.3181,5600300.0],["2016-09-02",8.3389,8.4913,8.3389,8.4705,3539000.0],["2016-09-06",8.519,8.8999,8.4844,8.893,7370500.0],["2016-09-07",8.8999,9.0592,8.8653,9.0246,8097200.0],["2016-09-08",9.0038,9.0246,8.9207,8.9692,6269900.0],["2016-09-09",8.8584,8.8791,8.5328,8.5398,4979800.0],["2016-09-12",8.5051,8.7614,8.4774,8.7198,6041500.0],["2016-09-13",8.6506,8.6852,8.519,8.5813,5888300.0],["2016-09-14",8.6021,8.7129,8.4913,8.5328,5306100.0],["2016-09-15",8.4982,8.7406,8.4636,8.6921,5503800.0],["2016-09-16",8.6437,8.706,8.5536,8.6852,5634700.0],["2016-09-19",8.7198,8.8168,8.6714,8.796,3410800.0],["2016-09-20",8.8237,8.893,8.7753,8.8514,4173300.0],["2016-09-21",8.8722,9.08,8.8514,9.0731,5100900.0],["2016-09-22",9.1216,9.1562,9.0038,9.1354,3388900.0],["2016-09-23",9.0939,9.2254,9.0731,9.1839,3955800.0],["2016-09-26",9.1631,9.1908,9.0731,9.0869,2636100.0],["2016-09-27",9.0731,9.1008,8.9138,9.0592,4674100.0],["2016-09-28",9.0939,9.1216,8.9761,9.1077,5722200.0],["2016-09-29",9.1008,9.1008,8.8653,8.9346,6109400.0],["2016-09-30",8.9415,9.0107,8.8791,8.8999,5867900.0],["2016-10-03",8.7545,8.8307,8.4567,8.6367,8951200.0],["2016-10-04",8.5744,8.5744,8.2212,8.2766,9760200.0],["2016-10-05",8.3112,8.3528,8.1519,8.2142,14013500.0],["2016-10-06",8.1658,8.1935,8.0342,8.0757,8281500.0],["2016-10-07",8.1242,8.1935,8.0203,8.0273,6837800.0],["2016-10-10",8.0827,8.1519,8.0411,8.0827,4412900.0],["2016-10-11",8.048,8.0688,7.9303,7.9788,4010100.0],["2016-10-12",7.9926,8.1173,7.9649,8.0827,5039800.0],["2016-10-13",8.0411,8.2073,7.9718,8.1242,5451800.0],["2016-10-14",8.1173,8.2281,7.9995,8.0134,5647500.0],["2016-10-17",8.0342,8.1242,8.0342,8.1104,6197700.0],["2016-10-18",8.2073,8.2766,8.1311,8.2212,5544300.0],["2016-10-19",8.242,8.422,8.2281,8.3943,5088000.0],["2016-10-20",8.4151,8.4913,8.3389,8.3458,4042400.0],["2016-10-21",8.2697,8.3666,8.2212,8.3251,4317500.0],["2016-10-24",8.3874,8.4082,8.2904,8.3458,3445800.0],["2016-10-25",8.3181,8.3666,8.2489,8.3251,3173300.0],["2016-10-26",8.2974,8.3389,8.2281,8.3112,3757900.0],["2016-10-27",8.3112,8.3458,8.145,8.1865,4578700.0],["2016-10-28",8.1935,8.2634,8.1027,8.1446,6259500.0],["2016-10-31",8.1796,8.3403,8.1726,8.2285,5699900.0],["2016-11-01",8.2285,8.2565,8.1096,8.1446,5119600.0],["2016-11-02",8.1027,8.1027,7.865,8.0118,9286400.0],["2016-11-03",8.0118,8.2774,7.9978,8.2145,6656200.0],["2016-11-04",8.0537,8.7179,7.865,8.4662,10314500.0],["2016-11-07",8.578,8.6899,8.5361,8.6759,6915200.0],["2016-11-08",8.6969,8.7249,8.592,8.6899,4824800.0],["2016-11-09",8.599,8.599,8.3264,8.3963,6599000.0],["2016-11-10",8.3753,8.4033,7.9768,8.0188,6489300.0],["2016-11-11",8.0607,8.0887,7.7811,7.8719,5538900.0],["2016-11-14",7.823,7.865,7.7461,7.844,10628500.0],["2016-11-15",7.8789,8.0817,7.8789,8.0677,6126400.0],["2016-11-16",8.0397,8.0607,7.865,7.9349,4207800.0],["2016-11-17",7.9349,8.0467,7.9069,7.9908,3140300.0],["2016-11-18",7.9838,8.1586,7.9558,7.9698,6746800.0],["2016-11-21",8.0048,8.1236,7.9489,8.0747,4347700.0],["2016-11-22",7.9838,8.0397,7.9139,7.9768,5732300.0],["2016-11-23",7.8929,7.9978,7.865,7.9279,5093300.0],["2016-11-25",7.9279,8.1376,7.9279,8.1306,2851400.0],["2016-11-28",8.1935,8.3683,8.1935,8.3473,5435400.0],["2016-11-29",8.3054,8.3963,8.2844,8.3054,6530500.0],["2016-11-30",8.2005,8.2425,8.0048,8.0048,5507100.0],["2016-12-01",7.9419,8.0118,7.6762,7.7112,5479300.0],["2016-12-02",7.7531,7.8999,7.7321,7.816,5521000.0],["2016-12-05",7.802,7.9628,7.7391,7.9279,6499200.0],["2016-12-06",7.9628,8.0118,7.8999,7.9209,4712400.0],["2016-12-07",7.9628,8.1376,7.9349,8.1236,5863300.0],["2016-12-08",8.0887,8.3334,8.0467,8.2774,4463500.0],["2016-12-09",8.2844,8.3613,8.1796,8.3334,4492100.0],["2016-12-12",8.3054,8.4173,8.2844,8.3963,4652900.0],["2016-12-13",8.4522,8.5431,8.4312,8.5221,5258400.0],["2016-12-14",8.578,8.7179,8.3334,8.3473,6920800.0],["2016-12-15",8.3054,8.3473,8.2005,8.2495,4545200.0],["2016-12-16",8.2565,8.3334,8.1516,8.2145,10487500.0],["2016-12-19",8.2774,8.3473,8.1656,8.2774,5199600.0],["2016-12-20",8.2704,8.3963,8.2634,8.3473,3419800.0],["2016-12-21",8.3473,8.4592,8.3264,8.3753,4125600.0],["2016-12-22",8.3194,8.3683,8.2215,8.2355,3311000.0],["2016-12-23",8.2704,8.2774,8.1656,8.2005,3593100.0],["2016-12-27",8.2075,8.3124,8.1796,8.2914,2355000.0],["2016-12-28",8.3054,8.3334,8.1306,8.1376,2588500.0],["2016-12-29",8.2145,8.2215,8.1446,8.1796,2364000.0],["2016-12-30",8.2005,8.2425,8.1027,8.1236,3245200.0],["2017-01-03",8.1586,8.1796,8.0747,8.1516,5020400.0],["2017-01-04",8.0677,8.2145,8.0537,8.0817,5282600.0],["2017-01-05",8.0537,8.1096,7.8719,7.9768,8106400.0],["2017-01-06",7.9698,8.2844,7.9628,8.2634,4164800.0],["2017-01-09",8.2984,8.3194,8.0537,8.0607,3761100.0],["2017-01-10",8.0677,8.0957,7.8929,7.9209,6459800.0],["2017-01-11",7.9209,8.2355,7.9209,8.2285,7781400.0],["2017-01-12",8.2355,8.2774,8.0957,8.0957,4953900.0],["2017-01-13",8.1166,8.2075,8.0887,8.1935,2741300.0],["2017-01-17",8.2495,8.4173,8.2215,8.3264,4101400.0],["2017-01-18",8.3473,8.4312,8.2984,8.3403,4558500.0],["2017-01-19",8.3124,8.3543,8.1796,8.2005,3298900.0],["2017-01-20",8.2145,8.2774,7.9349,7.9768,7689900.0],["2017-01-23",7.9838,8.0118,7.823,7.844,8791900.0],["2017-01-24",7.865,8.1376,7.865,7.9489,7539200.0],["2017-01-25",7.9489,8.0327,7.9349,7.9489,10297000.0],["2017-01-26",7.9768,8.0607,7.83,7.844,8797300.0],["2017-01-27",7.8999,8.0188,7.858,7.9698,7487100.0],["2017-01-30",7.9769,8.0122,7.878,7.9204,4700400.0],["2017-01-31",7.9557,8.2171,7.9557,8.0829,9192100.0],["2017-02-01",8.0546,8.0829,7.8638,7.9416,6091600.0],["2017-02-02",7.9628,8.0263,7.885,7.9981,3232800.0],["2017-02-03",8.0405,8.0829,7.9698,8.0334,3321100.0],["2017-02-06",8.0475,8.0475,7.9345,7.9769,4308600.0],["2017-02-07",7.984,8.1535,7.984,8.0758,5680200.0],["2017-02-08",8.0758,8.1889,8.0475,8.1889,4002000.0],["2017-02-09",8.1677,8.2171,8.0617,8.1041,4258300.0],["2017-02-10",8.1041,8.21,8.0899,8.203,3692300.0],["2017-02-13",8.2242,8.2878,8.1606,8.2524,2045000.0],["2017-02-14",8.2312,8.2383,8.0687,8.1182,3680400.0],["2017-02-15",8.0405,8.1889,8.0193,8.1677,3350700.0],["2017-02-16",8.21,8.2666,8.1323,8.2312,5787500.0],["2017-02-17",8.2242,8.2242,7.9486,8.097,6336800.0],["2017-02-21",8.097,8.3726,8.0475,8.3231,4089900.0],["2017-02-22",8.3231,8.3584,8.1889,8.1959,5081300.0],["2017-02-23",8.2595,8.3231,8.2171,8.3019,5074900.0],["2017-02-24",8.316,8.4291,8.2524,8.4291,6329300.0],["2017-02-27",8.2736,8.2948,7.8426,7.8709,12986600.0],["2017-02-28",7.9557,8.1959,7.8709,8.1394,10598700.0],["2017-03-01",8.0405,8.1253,7.991,8.0193,6811800.0],["2017-03-02",7.984,8.2524,7.9628,8.2171,6778200.0],["2017-03-03",8.2242,8.2312,8.0405,8.1606,6001500.0],["2017-03-06",8.1606,8.203,8.1111,8.1394,6884600.0],["2017-03-07",8.1606,8.1959,7.991,8.0052,5982500.0],["2017-03-08",7.9486,7.991,7.8144,7.8214,4542600.0],["2017-03-09",7.8073,7.9062,7.8003,7.8144,5151400.0],["2017-03-10",7.8426,7.9133,7.8073,7.878,4206300.0],["2017-03-13",7.8921,7.9204,7.7791,7.7861,3492900.0],["2017-03-14",7.7861,7.8285,7.7225,7.772,3926600.0],["2017-03-15",7.8073,8.0546,7.7932,7.991,3914900.0],["2017-03-16",7.9557,8.0263,7.9274,7.984,3925400.0],["2017-03-17",8.0263,8.1041,7.991,8.097,8240900.0],["2017-03-20",8.1111,8.1111,7.8709,7.9133,2725400.0],["2017-03-21",7.9062,8.0405,7.8568,7.984,5866900.0],["2017-03-22",8.0122,8.0758,7.8426,7.878,4494400.0],["2017-03-23",7.8638,8.0122,7.8568,7.8992,3383000.0],["2017-03-24",7.8992,7.991,7.8921,7.9345,3479800.0],["2017-03-27",7.9557,7.9557,7.8214,7.8638,3331500.0],["2017-03-28",7.8285,7.9981,7.8073,7.991,3855300.0],["2017-03-29",7.9557,8.0475,7.9062,7.9486,5728300.0],["2017-03-30",7.9416,7.9628,7.7932,7.8285,7207900.0],["2017-03-31",7.8497,7.9628,7.8356,7.8992,13804600.0],["2017-04-03",7.8921,7.9274,7.8144,7.9062,6425000.0],["2017-04-04",7.9062,7.9981,7.8285,7.9628,5616500.0],["2017-04-05",7.9416,7.991,7.8285,7.885,9859600.0],["2017-04-06",7.8921,7.991,7.8709,7.885,6020600.0],["2017-04-07",7.8992,7.9204,7.7932,7.8003,5612100.0],["2017-04-10",7.8073,7.9062,7.7791,7.878,7859400.0],["2017-04-11",7.8638,8.0193,7.7932,7.991,8621800.0],["2017-04-12",7.9769,8.0475,7.9416,8.0334,8744600.0],["2017-04-13",8.0263,8.0617,7.9769,8.0263,5228200.0],["2017-04-17",8.0405,8.1041,8.0122,8.0758,3405600.0],["2017-04-18",8.0546,8.0899,8.0122,8.0617,5916000.0],["2017-04-19",8.0687,8.0899,7.984,8.0334,5732700.0],["2017-04-20",8.0334,8.0758,7.9486,8.0687,6281600.0],["2017-04-21",8.0405,8.0829,7.9981,8.0405,5026200.0],["2017-04-24",8.0546,8.1959,8.0263,8.1889,6947300.0],["2017-04-25",8.1606,8.21,8.1394,8.21,4193100.0],["2017-04-26",8.1959,8.1959,8.0758,8.0899,5299000.0],["2017-04-27",8.0685,8.1756,8.0185,8.0614,12780700.0],["2017-04-28",8.0685,8.1256,8.0043,8.0757,6136700.0],["2017-05-01",8.0757,8.1471,8.0685,8.0757,5087700.0],["2017-05-02",8.0899,8.0971,8.0257,8.0685,3563400.0],["2017-05-03",8.0471,8.0685,7.9828,7.99,5099400.0],["2017-05-04",7.9757,8.0114,7.89,7.9186,5737900.0],["2017-05-05",7.9543,8.0899,7.8971,8.0828,3918900.0],["2017-05-08",7.9114,8.1185,7.8186,8.0757,7730600.0],["2017-05-09",8.04,8.1899,8.0185,8.0971,5450400.0],["2017-05-10",8.0971,8.3541,8.0614,8.2613,7413300.0],["2017-05-11",8.2613,8.2827,8.1756,8.1899,6102200.0],["2017-05-12",8.2113,8.2185,8.0542,8.0899,3927700.0],["2017-05-15",8.0971,8.1756,8.0757,8.1399,3727400.0],["2017-05-16",8.1613,8.2185,8.0757,8.0828,4295900.0],["2017-05-17",8.0828,8.1542,8.0328,8.0899,3927700.0],["2017-05-18",8.0685,8.0899,7.84,7.9828,6620100.0],["2017-05-19",8.0114,8.0257,7.9114,7.9971,6100500.0],["2017-05-22",7.9757,8.1256,7.9614,8.1114,5721900.0],["2017-05-23",8.1256,8.247,8.1042,8.1185,3695600.0],["2017-05-24",8.1114,8.447,8.1114,8.3898,8910000.0],["2017-05-25",8.3613,8.4327,8.3327,8.4112,4913100.0],["2017-05-26",8.397,8.4612,8.3398,8.4184,2565100.0],["2017-05-30",8.397,8.4184,8.3398,8.3541,2884000.0],["2017-05-31",8.3755,8.4184,8.2684,8.3398,6780000.0],["2017-06-01",8.3398,8.5326,8.3113,8.5326,4574400.0],["2017-06-02",8.5612,8.5683,8.4398,8.5041,5061600.0],["2017-06-05",8.4755,8.5255,8.3613,8.3613,3925400.0],["2017-06-06",8.4255,8.5683,8.3184,8.5041,7884800.0],["2017-06-07",8.5112,8.5112,8.247,8.2613,5520300.0],["2017-06-08",8.2613,8.2827,8.1613,8.2542,3954000.0],["2017-06-09",8.2327,8.3684,8.2327,8.3684,2672400.0],["2017-06-12",8.3755,8.447,8.3684,8.3898,4502500.0],["2017-06-13",8.3613,8.5398,8.3327,8.5184,4702600.0],["2017-06-14",8.5469,8.604,8.4827,8.5041,4336800.0],["2017-06-15",8.4398,8.604,8.397,8.5112,5362700.0],["2017-06-16",8.5255,8.5541,8.4684,8.5112,7206400.0],["2017-06-19",8.5184,8.5469,8.4684,8.5041,2659000.0],["2017-06-20",8.4898,8.5041,8.4112,8.4969,2305000.0],["2017-06-21",8.5184,8.5255,8.3113,8.3327,2671000.0],["2017-06-22",8.3184,8.3541,8.2042,8.2613,4758600.0],["2017-06-23",8.2827,8.3541,8.2113,8.2542,6861300.0],["2017-06-26",8.3041,8.4541,8.3041,8.3398,5189400.0],["2017-06-27",8.3184,8.3684,8.2113,8.2113,4684300.0],["2017-06-28",8.2399,8.2827,8.0471,8.0899,6527700.0],["2017-06-29",8.0328,8.0757,7.9328,7.9685,5909300.0],["2017-06-30",7.9828,8.0328,7.9328,7.9328,4224400.0],["2017-07-03",7.9614,7.99,7.8257,7.8614,2754900.0],["2017-07-05",7.8543,7.9186,7.7472,7.7615,5348800.0],["2017-07-06",7.7186,7.7329,7.5687,7.6258,5693800.0],["2017-07-07",7.633,7.6901,7.5901,7.6829,5535100.0],["2017-07-10",7.7472,7.84,7.7115,7.8115,6330200.0],["2017-07-11",7.8186,7.8472,7.7615,7.8043,4824000.0],["2017-07-12",7.9186,8.0114,7.8472,7.9257,6016700.0],["2017-07-13",7.94,8.0185,7.8543,7.8686,5105400.0],["2017-07-14",7.9328,7.9614,7.8614,7.8757,4242800.0],["2017-07-17",7.89,7.9471,7.8329,7.94,3358400.0],["2017-07-18",7.94,8.0685,7.9186,8.0257,4629800.0],["2017-07-19",8.0542,8.0971,8.0043,8.0828,3800400.0],["2017-07-20",8.1042,8.1613,8.04,8.1185,2791500.0],["2017-07-21",8.1256,8.1685,8.0899,8.1542,3197300.0],["2017-07-24",8.1542,8.1756,8.0757,8.0828,2906800.0],["2017-07-25",8.1042,8.1114,8.0114,8.0257,4625000.0],["2017-07-26",8.0257,8.0257,7.8829,7.9685,5336200.0],["2017-07-27",7.9685,8.0257,7.8686,7.9257,5997300.0],["2017-07-28",7.9186,7.9329,7.8257,7.84,4831600.0],["2017-07-31",7.8543,8.04,7.8472,7.9828,17391400.0],["2017-08-01",7.9828,8.1055,7.9395,8.0839,6287700.0],["2017-08-02",8.0478,8.055,7.8818,7.9756,6518100.0],["2017-08-03",8.0406,8.1128,7.9828,8.0261,7349200.0],["2017-08-04",7.9973,8.055,7.9107,7.9973,3612200.0],["2017-08-07",7.9973,8.1416,7.99,8.0117,6061900.0],["2017-08-08",7.9467,8.4159,7.9467,8.2138,11148400.0],["2017-08-09",8.2643,8.2643,8.0261,8.12,7057800.0],["2017-08-10",8.12,8.3004,8.0694,8.2138,8965400.0],["2017-08-11",8.1849,8.1849,7.9395,8.0117,4800000.0],["2017-08-14",8.0261,8.0478,7.9395,8.0189,4860100.0],["2017-08-15",7.9756,8.0189,7.8962,8.0117,4525800.0],["2017-08-16",8.0334,8.0767,8.0117,8.0694,3108500.0],["2017-08-17",8.0406,8.1055,7.9395,7.9467,3812100.0],["2017-08-18",7.954,8.0261,7.9323,7.9901,4446700.0],["2017-08-21",8.0117,8.1127,8.0045,8.1055,3785300.0],["2017-08-22",8.1055,8.2138,8.0694,8.1921,4243900.0],["2017-08-23",8.1849,8.2282,8.12,8.1921,2914400.0],["2017-08-24",8.1994,8.2499,8.1705,8.2282,4933600.0],["2017-08-25",8.2427,8.3148,8.2066,8.2499,2562900.0],["2017-08-28",8.2788,8.2932,8.0334,8.0767,4903700.0],["2017-08-29",8.0767,8.1344,8.0478,8.0622,3624400.0],["2017-08-30",8.0478,8.0839,7.9612,7.9828,4393200.0],["2017-08-31",7.99,8.0406,7.9612,7.9684,3913000.0],["2017-09-01",7.9973,8.0694,7.9901,8.0261,2410600.0],["2017-09-05",8.0622,8.0622,7.99,8.0045,2960400.0],["2017-09-06",8.055,8.055,7.954,8.0189,4235200.0],["2017-09-07",8.0334,8.0622,7.9828,8.0478,2912200.0],["2017-09-08",8.055,8.1127,8.0261,8.0911,3542800.0],["2017-09-11",8.1055,8.2499,8.0983,8.221,6470300.0],["2017-09-12",8.2138,8.2571,8.0911,8.1128,3397500.0],["2017-09-13",8.0839,8.1849,8.0406,8.1055,4243500.0],["2017-09-14",8.0839,8.1561,8.0406,8.1272,3676200.0],["2017-09-15",8.1128,8.1921,8.0406,8.1921,8216400.0],["2017-09-18",8.1994,8.221,8.0983,8.1344,3521000.0],["2017-09-19",8.1416,8.2138,8.1344,8.1777,3943200.0],["2017-09-20",8.221,8.2643,8.1272,8.1416,5381600.0],["2017-09-21",8.1416,8.1849,8.0334,8.0334,3260000.0],["2017-09-22",8.0694,8.0911,7.9973,8.0189,2554800.0],["2017-09-25",8.0334,8.0983,8.0117,8.0911,3914100.0],["2017-09-26",8.0622,8.1416,8.0189,8.055,5685000.0],["2017-09-27",8.0045,8.0622,7.9828,8.0334,4690100.0],["2017-09-28",8.0045,8.0261,7.9395,7.9973,4447500.0],["2017-09-29",7.9973,8.0261,7.9467,7.954,5082100.0],["2017-10-02",7.9828,8.0767,7.9828,8.0045,3142500.0],["2017-10-03",8.0117,8.0983,7.954,8.0767,3770100.0],["2017-10-04",8.0622,8.1488,8.0478,8.1416,2510700.0],["2017-10-05",8.1561,8.1705,8.0911,8.1488,2846300.0],["2017-10-06",8.1127,8.1344,8.0478,8.0767,2843900.0],["2017-10-09",8.0911,8.1488,8.0694,8.0839,2901400.0],["2017-10-10",8.0983,8.1488,8.0694,8.12,3666200.0],["2017-10-11",8.0839,8.1633,8.0839,8.1344,3079500.0],["2017-10-12",8.0983,8.1272,8.0478,8.0983,2833100.0],["2017-10-13",8.1344,8.1849,8.1055,8.12,2038200.0],["2017-10-16",8.1055,8.1488,8.0767,8.1344,2561000.0],["2017-10-17",8.1127,8.12,8.0694,8.0767,3623700.0],["2017-10-18",8.0478,8.0839,8.0189,8.0334,3153200.0],["2017-10-19",8.0334,8.1488,7.99,8.1488,2997300.0],["2017-10-20",8.1561,8.1633,7.9973,8.0334,3792600.0],["2017-10-23",8.0334,8.055,7.9756,8.0334,4139800.0],["2017-10-24",8.0478,8.0622,7.9034,7.9323,3787500.0],["2017-10-25",7.9179,7.9395,7.7158,7.8673,7459600.0],["2017-10-26",7.9179,7.9612,7.7591,7.8385,4660100.0],["2017-10-27",7.8096,7.824,7.7374,7.7807,4910700.0],["2017-10-30",7.788,7.8024,7.6725,7.7519,5087200.0],["2017-10-31",7.7519,7.8395,7.657,7.7592,7255300.0],["2017-11-01",7.73,7.7811,7.7008,7.7154,7046900.0],["2017-11-02",7.7519,7.9781,7.6351,7.8759,6642800.0],["2017-11-03",7.8249,7.8614,7.6424,7.657,6025700.0],["2017-11-06",7.657,7.6935,7.5475,7.5548,5259600.0],["2017-11-07",7.5548,7.7008,7.5256,7.6716,6848200.0],["2017-11-08",7.6643,7.7008,7.6059,7.6716,4696600.0],["2017-11-09",7.6205,7.6789,7.5037,7.5183,6323600.0],["2017-11-10",7.4818,7.511,7.2993,7.4672,26490500.0],["2017-11-13",7.7811,7.9125,7.6205,7.8979,8512700.0],["2017-11-14",7.9124,8.0073,7.8395,7.9124,9935600.0],["2017-11-15",7.8905,7.9562,7.8687,7.9343,6803000.0],["2017-11-16",7.9635,7.9708,7.8322,7.8614,5917000.0],["2017-11-17",7.8614,7.876,7.7373,7.7446,7575000.0],["2017-11-20",7.7519,7.7957,7.6716,7.7373,5426600.0],["2017-11-21",7.7738,7.7957,7.7227,7.7592,3741100.0],["2017-11-22",7.73,7.8176,7.7227,7.7957,3070200.0],["2017-11-24",7.8322,7.8687,7.7957,7.803,1213200.0],["2017-11-27",7.8395,7.8541,7.7446,7.8395,5929400.0],["2017-11-28",7.8395,7.876,7.7081,7.7154,6173100.0],["2017-11-29",7.7008,7.7738,7.6716,7.7446,6947500.0],["2017-11-30",7.7446,7.7957,7.6643,7.7227,5254600.0],["2017-12-01",7.7519,7.7957,7.6935,7.7884,5811000.0],["2017-12-04",7.803,7.8978,7.7519,7.8614,5055100.0],["2017-12-05",7.8833,7.8906,7.7957,7.8249,4910800.0],["2017-12-06",7.8833,7.9854,7.8322,7.9051,8070200.0],["2017-12-07",7.8249,7.8395,7.73,7.8103,6142800.0],["2017-12-08",7.8249,7.876,7.7884,7.8541,4345400.0],["2017-12-11",7.8541,7.9927,7.8395,7.927,5273600.0],["2017-12-12",7.9051,7.9489,7.8176,7.8249,4361000.0],["2017-12-13",7.8541,7.8614,7.6935,7.7738,5795700.0],["2017-12-14",7.7373,7.8833,7.6643,7.7592,5587900.0],["2017-12-15",7.7957,8.0438,7.7957,7.8832,22897000.0],["2017-12-18",7.8687,8.0292,7.8322,7.9927,11128400.0],["2017-12-19",7.9854,8.0146,7.7519,7.7738,11735400.0],["2017-12-20",7.7738,7.7884,7.6132,7.7227,7972600.0],["2017-12-21",7.73,7.7957,7.6351,7.7519,6183900.0],["2017-12-22",7.7446,7.8322,7.7227,7.8176,3625400.0],["2017-12-26",7.8468,7.9124,7.7519,7.7665,3203900.0],["2017-12-27",7.7957,7.8395,7.7446,7.7884,3006200.0],["2017-12-28",7.8176,7.8614,7.7446,7.8541,3365800.0],["2017-12-29",7.8614,7.9416,7.8395,7.9051,4774300.0],["2018-01-02",7.9343,7.9708,7.8687,7.9416,4564500.0],["2018-01-03",7.9197,8.0073,7.876,7.9343,6181200.0],["2018-01-04",7.9124,8.0073,7.9051,7.9051,5150000.0],["2018-01-05",7.927,7.9708,7.8687,7.9343,5388200.0],["2018-01-08",7.9562,7.9781,7.9051,7.9343,6689100.0],["2018-01-09",7.9051,7.9635,7.8468,7.8541,9311600.0],["2018-01-10",7.8322,7.8833,7.7665,7.8687,5026200.0],["2018-01-11",7.8614,8.0219,7.8468,8.0,8242700.0],["2018-01-12",8.0073,8.1314,7.9562,8.0584,8527400.0],["2018-01-16",8.1022,8.1168,7.7884,7.7957,12412800.0],["2018-01-17",7.8614,7.9197,7.8103,7.8249,7138300.0],["2018-01-18",8.6205,8.7227,8.292,8.4161,30169700.0],["2018-01-19",8.4599,8.5767,8.3869,8.5767,15030300.0],["2018-01-22",8.6132,8.6205,8.2336,8.3066,17730200.0],["2018-01-23",8.2482,8.4453,8.2336,8.3358,10852600.0],["2018-01-24",8.3139,8.3285,8.073,8.146,14293200.0],["2018-01-25",8.1387,8.3942,8.1314,8.3869,11566600.0],["2018-01-26",8.4307,8.5694,8.3869,8.5548,9121100.0],["2018-01-29",8.5256,8.7008,8.4745,8.6205,12887400.0],["2018-01-30",8.5986,8.6497,8.4453,8.4745,12587800.0],["2018-01-31",8.5262,8.5926,8.4966,8.5336,24509200.0],["2018-02-01",8.5557,8.6148,8.4597,8.4966,6781000.0],["2018-02-02",8.3785,8.4819,8.2014,8.2087,10120000.0],["2018-02-05",8.2014,8.2087,7.7806,7.8249,15763900.0],["2018-02-06",7.6772,7.8544,7.4927,7.8101,11696000.0],["2018-02-07",7.8249,7.9578,7.7289,7.7363,8786300.0],["2018-02-08",7.7068,7.7142,7.4189,7.4263,13049500.0],["2018-02-09",7.4779,7.5887,7.286,7.5296,10305200.0],["2018-02-12",7.5517,7.6329,7.4041,7.5813,9008800.0],["2018-02-13",7.5739,7.6699,7.5001,7.6182,6312200.0],["2018-02-14",7.5517,7.6256,7.4853,7.5813,5931500.0],["2018-02-15",7.6477,7.7658,7.6182,7.7658,7138200.0],["2018-02-16",7.7068,7.8323,7.6994,7.7142,5665600.0],["2018-02-20",7.6699,7.7806,7.6477,7.6772,7467400.0],["2018-02-21",7.7068,7.8027,7.5517,7.5517,5365600.0],["2018-02-22",7.5739,7.6994,7.5665,7.6034,6706800.0],["2018-02-23",7.6477,7.7658,7.6256,7.7437,4672300.0],["2018-02-26",7.7584,7.7806,7.6403,7.7142,10759900.0],["2018-02-27",7.9356,8.3047,7.8027,8.2826,22078300.0],["2018-02-28",8.3269,8.3564,8.0168,8.0242,10198400.0],["2018-03-01",8.0611,8.3195,8.039,8.0906,9875400.0],["2018-03-02",8.0463,8.1202,7.8987,8.0168,7723600.0],["2018-03-05",8.0463,8.1128,7.9725,8.1054,12072500.0],["2018-03-06",8.1497,8.194,7.9947,8.0685,8263100.0],["2018-03-07",8.0242,8.0611,7.9061,7.9725,7118300.0],["2018-03-08",8.0021,8.0759,7.9947,8.0021,5443800.0],["2018-03-09",8.0168,8.0168,7.8618,8.0094,5797300.0],["2018-03-12",8.0094,8.0316,7.8396,7.9282,7481000.0],["2018-03-13",7.9651,7.9947,7.8396,7.8766,5786400.0],["2018-03-14",7.8987,7.9578,7.8618,7.8987,4334800.0],["2018-03-15",7.8913,7.9504,7.7437,7.8913,9498900.0],["2018-03-16",7.9208,8.0537,7.8987,8.0021,7325800.0],["2018-03-19",8.0316,8.0463,7.8987,7.9504,5646600.0],["2018-03-20",7.9725,8.0168,7.847,7.9061,6359700.0],["2018-03-21",7.9135,8.0832,7.8766,7.9725,5687900.0],["2018-03-22",7.9725,8.1497,7.8913,7.9873,7888900.0],["2018-03-23",8.0537,8.1349,7.8839,7.9135,6536200.0],["2018-03-26",7.943,8.039,7.8692,8.0021,5769700.0],["2018-03-27",8.002,8.2014,7.9873,8.0833,6993600.0],["2018-03-28",8.1054,8.2899,8.0759,8.2899,12332900.0],["2018-03-29",8.2973,8.4376,8.2309,8.3933,8712900.0],["2018-04-02",8.4007,8.4671,8.2899,8.3933,13767500.0],["2018-04-03",8.3785,8.504,8.2604,8.4893,8743000.0],["2018-04-04",8.4523,8.5336,8.3416,8.4081,12904900.0],["2018-04-05",8.4228,8.5409,8.349,8.4893,6277400.0],["2018-04-06",8.4671,8.5336,8.4154,8.4302,6935200.0],["2018-04-09",8.4302,8.504,8.3638,8.4081,6087300.0],["2018-04-10",8.4966,8.4966,8.3933,8.4376,4313600.0],["2018-04-11",8.4007,8.4893,8.4007,8.4302,3826300.0],["2018-04-12",8.4228,8.4376,8.3047,8.3342,5565300.0],["2018-04-13",8.3638,8.4302,8.349,8.3711,2556300.0],["2018-04-16",8.4228,8.5483,8.3859,8.5409,6429200.0],["2018-04-17",8.5409,8.7329,8.4597,8.6664,6433700.0],["2018-04-18",8.696,8.7181,8.6443,8.6738,6396800.0],["2018-04-19",8.6517,8.6886,8.5926,8.6738,4225800.0],["2018-04-20",8.6664,8.6664,8.5483,8.5778,3287300.0],["2018-04-23",8.6148,8.7993,8.5852,8.755,8928900.0],["2018-04-24",8.755,8.9396,8.7329,8.8584,8287800.0],["2018-04-25",8.8214,8.8953,8.7845,8.8805,5840600.0],["2018-04-26",8.9026,9.0429,8.8584,8.9839,5236800.0],["2018-04-27",8.9765,9.1905,8.9617,9.0872,6476600.0],["2018-04-30",9.1096,9.1842,9.0797,9.132,7833500.0],["2018-05-01",9.1394,9.1469,9.0275,9.1096,5700300.0],["2018-05-02",9.0797,9.1767,9.0499,9.0947,7816100.0],["2018-05-03",9.0947,9.1916,8.9902,9.1767,5957600.0],["2018-05-04",9.1618,9.2513,9.132,9.1991,3365700.0],["2018-05-07",9.1916,9.2364,9.0947,9.229,13131900.0],["2018-05-08",9.0648,9.0797,8.6992,8.7515,15873700.0],["2018-05-09",8.8559,9.0201,8.7813,9.0051,8094400.0],["2018-05-10",9.0275,9.1916,9.0051,9.1842,4207700.0],["2018-05-11",9.2066,9.2364,9.132,9.1693,3981600.0],["2018-05-14",9.1916,9.2588,9.1693,9.214,5406700.0],["2018-05-15",9.1767,9.2066,9.117,9.1767,6206100.0],["2018-05-16",9.0947,9.1916,9.035,9.1618,5025700.0],["2018-05-17",9.1618,9.1916,8.9604,8.9902,8142800.0],["2018-05-18",8.9977,8.9977,8.8037,8.9007,6871600.0],["2018-05-21",8.9454,9.0499,8.9081,8.9977,5888400.0],["2018-05-22",9.0424,9.1469,9.0275,9.1021,5304000.0],["2018-05-23",9.0499,9.1245,9.0051,9.0947,5047900.0],["2018-05-24",9.117,9.2737,9.0648,9.2439,4152300.0],["2018-05-25",9.2439,9.3259,9.2215,9.2588,3671700.0],["2018-05-29",9.229,9.3185,9.1767,9.2588,5008900.0],["2018-05-30",9.2737,9.4826,9.214,9.4528,7856100.0],["2018-05-31",9.4155,9.5945,9.4155,9.5125,6844900.0],["2018-06-01",9.4826,9.5796,9.4229,9.5423,6194900.0],["2018-06-04",9.5945,9.7661,9.5572,9.6468,8255300.0],["2018-06-05",9.699,9.8855,9.602,9.6468,13218800.0],["2018-06-06",9.6691,9.6841,9.3036,9.3334,7097800.0],["2018-06-07",9.3483,9.5423,9.3334,9.4901,6098200.0],["2018-06-08",9.4826,9.5274,9.4006,9.5274,5656300.0],["2018-06-11",9.5498,9.6244,9.4379,9.5721,3889200.0],["2018-06-12",9.5945,9.7512,9.5572,9.7288,6081400.0],["2018-06-13",9.7736,9.8184,9.7363,9.796,6413700.0],["2018-06-14",9.8333,9.9601,9.7587,9.8333,7081300.0],["2018-06-15",9.796,9.9079,9.6094,9.7512,9932400.0],["2018-06-18",9.7363,9.8184,9.699,9.7512,5218200.0],["2018-06-19",9.7587,9.8482,9.6691,9.7587,9251400.0],["2018-06-20",9.7661,9.8034,9.5796,9.6468,7131900.0],["2018-06-21",9.6617,9.699,9.602,9.6169,4496300.0],["2018-06-22",9.6617,9.6766,9.5647,9.5945,7895500.0],["2018-06-25",9.5945,9.6393,9.5274,9.602,4960400.0],["2018-06-26",9.6244,9.878,9.5647,9.8557,8508400.0],["2018-06-27",9.8109,10.0123,9.7736,9.878,7917200.0],["2018-06-28",9.9153,10.1168,9.8855,10.0795,9042900.0],["2018-06-29",10.0795,10.0944,9.893,10.0049,6384100.0],["2018-07-02",9.7363,9.8034,9.5572,9.8034,7761300.0],["2018-07-03",9.8184,9.8333,9.6691,9.7064,3846200.0],["2018-07-05",9.6617,9.6766,9.5498,9.6766,5292000.0],["2018-07-06",9.6691,9.7288,9.6393,9.699,5476100.0],["2018-07-09",9.699,9.699,9.3782,9.4229,7724900.0],["2018-07-10",9.3931,9.6244,9.3632,9.5796,9155900.0],["2018-07-11",9.5871,9.7885,9.5721,9.7214,6661900.0],["2018-07-12",9.7437,9.8034,9.6841,9.7736,4562600.0],["2018-07-13",9.7885,9.8407,9.7661,9.8333,3615100.0],["2018-07-16",9.8333,9.8557,9.781,9.796,3590800.0],["2018-07-17",9.7736,9.7885,9.5721,9.5871,9094300.0],["2018-07-18",9.5871,9.5945,9.4826,9.4975,9829800.0],["2018-07-19",9.4901,9.781,9.4901,9.7214,8820300.0],["2018-07-20",9.7214,9.7587,9.6691,9.7214,3413200.0],["2018-07-23",9.7139,9.8184,9.6393,9.7512,6031800.0],["2018-07-24",9.7661,9.8333,9.6393,9.781,5683000.0],["2018-07-25",9.8109,10.0049,9.796,9.9974,10616600.0],["2018-07-26",10.0273,10.1317,9.9452,9.9974,6653100.0],["2018-07-27",10.0347,10.0646,9.9303,9.975,5321000.0],["2018-07-30",9.9825,10.0422,9.9153,9.9228,7106900.0],["2018-07-31",9.9228,10.0422,9.893,9.9676,10961300.0],["2018-08-01",9.9676,10.1392,9.9526,10.0496,9492500.0],["2018-08-02",10.0044,10.2154,9.9969,10.2078,10164800.0],["2018-08-03",10.0044,10.351,10.0044,10.3133,8038000.0],["2018-08-06",10.3585,10.4489,10.3284,10.4112,8094900.0],["2018-08-07",9.9969,10.3962,9.9668,10.2681,7520700.0],["2018-08-08",10.3886,10.5468,10.3133,10.5092,7915900.0],["2018-08-09",10.5092,10.5242,10.3284,10.351,6606400.0],["2018-08-10",10.3284,10.3962,10.2078,10.2154,5187700.0],["2018-08-13",10.2154,10.2304,10.0572,10.0798,6132600.0],["2018-08-14",10.1099,10.2154,10.0948,10.1702,6105700.0],["2018-08-15",10.1551,10.2078,10.0948,10.1626,7684800.0],["2018-08-16",10.1777,10.4941,10.1476,10.4489,7318100.0],["2018-08-17",10.366,10.5393,10.3208,10.5016,4541800.0],["2018-08-20",10.5393,10.5468,10.464,10.5167,3721800.0],["2018-08-21",10.5167,10.5619,10.479,10.5242,3670300.0],["2018-08-22",10.5092,10.5544,10.4715,10.5393,3528200.0],["2018-08-23",10.5318,10.6297,10.5167,10.5544,4758900.0],["2018-08-24",10.5996,10.6146,10.5092,10.5544,3877200.0],["2018-08-27",10.592,10.6071,10.4866,10.5167,2827000.0],["2018-08-28",10.479,10.5318,10.4263,10.479,3084500.0],["2018-08-29",10.5619,10.6222,10.479,10.5544,5860800.0],["2018-08-30",10.5468,10.577,10.4188,10.4715,6190000.0],["2018-08-31",10.4489,10.4489,10.0948,10.14,9630300.0],["2018-09-04",10.1174,10.1928,9.8613,9.9065,10959700.0],["2018-09-05",9.9366,10.1702,9.9216,10.1024,9487900.0],["2018-09-06",10.1024,10.14,9.9894,10.0044,4479800.0],["2018-09-07",9.914,9.9743,9.8538,9.8764,4933200.0],["2018-09-10",9.9291,9.9818,9.8462,9.9592,5441200.0],["2018-09-11",9.9216,9.9668,9.7935,9.8538,9088300.0],["2018-09-12",9.8839,9.9894,9.8161,9.9668,8296100.0],["2018-09-13",9.9668,10.1626,9.9291,10.1325,8968300.0],["2018-09-14",10.0948,10.2756,10.0873,10.2078,6918000.0],["2018-09-17",10.2154,10.3058,10.1702,10.2756,5282900.0],["2018-09-18",10.2756,10.4263,10.2229,10.3585,7925500.0],["2018-09-19",10.3736,10.3736,10.2078,10.238,8376600.0],["2018-09-20",10.2756,10.4414,10.1626,10.4037,5128900.0],["2018-09-21",10.4112,10.5544,10.3811,10.5167,8521700.0],["2018-09-24",10.5167,10.5544,10.351,10.366,5382800.0],["2018-09-25",10.3133,10.3886,10.1626,10.3208,10257900.0],["2018-09-26",10.3736,10.3736,10.2003,10.253,5492700.0],["2018-09-27",10.2606,10.3736,10.2078,10.3208,4194500.0],["2018-09-28",10.3208,10.5544,10.3058,10.5468,5578200.0],["2018-10-01",10.5393,10.6523,10.4564,10.5845,7027300.0],["2018-10-02",10.6448,10.916,10.6372,10.8708,8300000.0],["2018-10-03",10.916,11.0968,10.8105,10.9461,8214700.0],["2018-10-04",10.9386,10.9461,10.7804,10.931,4890800.0],["2018-10-05",10.9687,11.0817,10.9235,11.0441,5965400.0],["2018-10-08",11.0893,11.1646,11.0215,11.1269,6298200.0],["2018-10-09",11.1495,11.1947,11.0817,11.1646,7623900.0],["2018-10-10",11.1043,11.3831,11.0968,11.1345,7697200.0],["2018-10-11",11.2023,11.2776,10.7804,10.8783,7313100.0],["2018-10-12",10.8934,11.0591,10.8256,11.0365,6177200.0],["2018-10-15",11.1269,11.3077,11.1043,11.1797,4671500.0],["2018-10-16",11.2023,11.5865,11.1872,11.5714,7945700.0],["2018-10-17",11.5865,11.594,11.3379,11.3605,5120400.0],["2018-10-18",11.3379,11.3981,11.0817,11.1495,7601100.0],["2018-10-19",11.2098,11.3303,11.1797,11.2851,8470400.0],["2018-10-22",11.3153,11.4057,11.2927,11.3077,4684500.0],["2018-10-23",11.2625,11.3153,10.9687,11.0893,8080900.0],["2018-10-24",11.1872,11.2701,11.0516,11.0516,7718700.0],["2018-10-25",11.0591,11.142,10.9537,11.0817,7673700.0],["2018-10-26",11.0516,11.0893,10.8632,10.9612,6645600.0],["2018-10-29",11.044,11.1269,10.8406,10.9386,4884900.0],["2018-10-30",10.9386,11.1872,10.9311,11.1646,7849300.0],["2018-10-31",11.157,11.2482,11.0658,11.081,9375800.0],["2018-11-01",11.1038,11.2178,10.9974,11.2026,4214000.0],["2018-11-02",11.2026,11.2786,11.0886,11.0962,6687900.0],["2018-11-05",11.1418,11.4686,11.1114,11.4534,9114000.0],["2018-11-06",11.2862,12.1906,11.2482,12.1678,10947900.0],["2018-11-07",12.2286,12.373,11.8182,11.8562,8263100.0],["2018-11-08",11.879,11.9626,11.7346,11.9094,4322200.0],["2018-11-09",11.8258,11.8866,11.7042,11.7954,4191600.0],["2018-11-12",11.7954,11.955,11.7878,11.7954,4366200.0],["2018-11-13",11.8182,11.8334,11.6434,11.7118,3846000.0],["2018-11-14",11.727,11.7726,11.5598,11.5826,8214500.0],["2018-11-15",11.5826,11.765,11.499,11.7194,6866700.0],["2018-11-16",11.8486,11.879,11.6814,11.7878,6505200.0],["2018-11-19",11.765,11.8182,11.6434,11.689,5560000.0],["2018-11-20",11.6662,11.7042,11.309,11.3242,5361500.0],["2018-11-21",11.3318,11.4914,11.1494,11.4534,7286000.0],["2018-11-23",11.423,11.4762,11.3698,11.4002,1296700.0],["2018-11-26",11.4306,11.7118,11.4306,11.7042,5742200.0],["2018-11-27",11.651,11.727,11.537,11.5674,6403300.0],["2018-11-28",11.6358,11.8106,11.6358,11.7878,7985600.0],["2018-11-29",11.8106,11.8182,11.6966,11.7346,4800800.0],["2018-11-30",11.7346,11.7954,11.6738,11.7726,7152000.0],["2018-12-03",11.8486,11.9322,11.7954,11.8562,5589200.0],["2018-12-04",11.8638,11.9778,11.7346,11.7498,7138100.0],["2018-12-06",11.6586,11.7878,11.4306,11.7422,7542200.0],["2018-12-07",11.7726,11.879,11.7118,11.803,3844500.0],["2018-12-10",11.7802,12.0006,11.7726,11.9854,6072200.0],["2018-12-11",12.0766,12.107,11.8562,11.9626,7325800.0],["2018-12-12",12.1374,12.1754,12.0386,12.0766,7201100.0],["2018-12-13",12.107,12.107,11.9398,11.993,4633300.0],["2018-12-14",11.9778,12.1298,11.955,12.1222,6789800.0],["2018-12-17",12.1298,12.1298,11.2102,11.309,10098600.0],["2018-12-18",11.3242,11.6206,11.271,11.385,9852900.0],["2018-12-19",11.4154,11.423,11.1418,11.2026,9350300.0],["2018-12-20",11.1494,11.271,10.9366,11.1646,14089900.0],["2018-12-21",11.1114,11.2254,10.8378,10.9822,21011000.0],["2018-12-24",10.9062,10.9898,10.4806,10.5034,3929800.0],["2018-12-26",10.5186,10.853,10.2982,10.853,8239800.0],["2018-12-27",10.7846,10.8758,10.5414,10.8606,5755600.0],["2018-12-28",10.9138,11.0734,10.7998,10.8454,5577600.0],["2018-12-31",10.9898,11.0962,10.9138,10.9898,5301500.0],["2019-01-02",10.8454,10.8758,10.7162,10.777,5577700.0],["2019-01-03",10.7846,10.9214,10.6174,10.7694,7934700.0],["2019-01-04",10.7998,11.2482,10.7922,11.1266,6141100.0],["2019-01-07",11.1266,11.2862,11.0506,11.1798,4918900.0],["2019-01-08",11.3014,11.4686,11.2178,11.4382,4443700.0],["2019-01-09",11.4382,11.5902,11.385,11.4154,5003500.0],["2019-01-10",11.385,11.6814,11.3394,11.6586,3948900.0],["2019-01-11",11.6586,11.727,11.5826,11.6966,3292400.0],["2019-01-14",11.5902,11.5902,11.233,11.4306,7846600.0],["2019-01-15",11.4382,11.765,11.4382,11.7346,4604400.0],["2019-01-16",11.6966,11.8258,11.651,11.7878,6021400.0],["2019-01-17",11.7802,11.9018,11.7194,11.7726,6409300.0],["2019-01-18",11.7498,11.8638,11.6358,11.8182,4663200.0],["2019-01-22",11.8334,11.9626,11.7346,11.8638,3378000.0],["2019-01-23",11.8942,12.069,11.8866,12.0614,6438400.0],["2019-01-24",12.0842,12.0994,11.955,12.0842,4708000.0],["2019-01-25",12.0842,12.2286,12.0082,12.069,4711700.0],["2019-01-28",12.031,12.1298,11.9626,12.0614,4603600.0],["2019-01-29",12.1222,12.2362,12.069,12.183,5614100.0],["2019-01-30",12.2362,12.4338,12.1906,12.3806,5809200.0],["2019-01-31",12.386,12.5853,12.225,12.5623,8579600.0],["2019-02-01",12.5699,12.8075,12.5469,12.7845,5875600.0],["2019-02-04",12.7615,12.9225,12.5469,12.8995,7062100.0],["2019-02-05",12.8918,13.0758,12.8535,12.9915,5185600.0],["2019-02-06",12.9532,13.0834,12.9148,13.0145,3914400.0],["2019-02-07",12.9991,13.1294,12.9225,13.1141,4121900.0],["2019-02-08",13.0911,13.2061,13.0681,13.1984,3836100.0],["2019-02-11",13.2214,13.3824,13.1371,13.1524,4830800.0],["2019-02-12",13.1831,13.2137,13.0834,13.1678,6210500.0],["2019-02-13",13.1218,13.1831,12.9915,13.0605,4903400.0],["2019-02-14",13.0451,13.1984,13.0145,13.0758,4180700.0],["2019-02-15",13.1601,13.2291,12.9608,12.9685,7201100.0],["2019-02-19",12.9531,13.1754,12.9225,13.1678,6778500.0],["2019-02-20",13.1524,13.2367,13.0911,13.1448,4653100.0],["2019-02-21",13.0911,13.2904,13.0681,13.2751,4167800.0],["2019-02-22",13.3364,13.4897,13.2674,13.436,3323200.0],["2019-02-25",13.4207,13.482,13.1678,13.2827,5480700.0],["2019-02-26",13.3057,13.3057,13.1141,13.2521,5170400.0],["2019-02-27",13.0835,13.3364,13.0375,13.1524,6029100.0],["2019-02-28",13.2291,13.2521,12.9302,13.2061,6014400.0],["2019-03-01",13.2521,13.4437,13.2521,13.413,6068500.0],["2019-03-04",13.436,13.4897,12.9378,13.1218,9289400.0],["2019-03-05",13.1371,13.413,13.0758,13.3517,7573100.0],["2019-03-06",13.3747,13.5663,13.3057,13.4743,8832400.0],["2019-03-07",13.5816,13.7579,13.4897,13.5433,8028500.0],["2019-03-08",13.5587,13.5893,13.4667,13.5663,5000500.0],["2019-03-11",13.6123,13.7733,13.597,13.7733,5676500.0],["2019-03-12",13.7963,13.9036,13.7196,13.8882,3995400.0],["2019-03-13",13.9266,13.9955,13.8652,13.8882,3735100.0],["2019-03-14",13.9189,13.9572,13.8039,13.9342,4302200.0],["2019-03-15",13.9036,14.0952,13.7503,14.0339,7845800.0],["2019-03-18",14.0415,14.0722,13.8346,13.9112,6730500.0],["2019-03-19",13.9036,13.9955,13.597,13.6736,11346700.0],["2019-03-20",13.7043,13.8499,13.574,13.7426,7786900.0],["2019-03-21",13.7886,14.0339,13.7503,14.0109,4984600.0],["2019-03-22",14.0262,14.1182,13.8346,13.8422,5223300.0],["2019-03-25",13.8576,14.0645,13.8039,13.9802,5060700.0],["2019-03-26",14.0262,14.1105,13.9955,14.1105,5177100.0],["2019-03-27",14.0799,14.1948,13.8882,13.9879,4920100.0],["2019-03-28",14.0032,14.0875,13.8192,13.8806,4272100.0],["2019-03-29",13.8882,13.9496,13.8346,13.8576,7653100.0],["2019-04-01",13.8959,13.9189,13.6813,13.7349,8350000.0],["2019-04-02",13.7656,13.8576,13.7119,13.8039,9343500.0],["2019-04-03",13.8959,14.0339,13.7886,13.8422,9269200.0],["2019-04-04",13.8422,13.8422,13.666,13.7963,4134200.0],["2019-04-05",13.8269,14.0185,13.8039,14.0032,5314900.0],["2019-04-08",13.9802,13.9802,13.7273,13.7886,4111100.0],["2019-04-09",13.7503,13.8806,13.7426,13.8806,4410800.0],["2019-04-10",13.9112,14.0032,13.8039,13.8422,3554100.0],["2019-04-11",13.8269,13.8882,13.7656,13.8576,2622500.0],["2019-04-12",13.8499,13.8806,13.7349,13.8116,3333400.0],["2019-04-15",13.8422,13.8882,13.7656,13.8652,3875500.0],["2019-04-16",13.8269,13.9266,13.643,13.666,4353000.0],["2019-04-17",13.7043,13.7196,13.505,13.5663,3893500.0],["2019-04-18",13.528,13.6353,13.436,13.5816,4256600.0],["2019-04-22",13.5433,13.6353,13.4973,13.5587,3326200.0],["2019-04-23",13.5816,13.7273,13.505,13.6046,6153300.0],["2019-04-24",13.62,13.689,13.5357,13.5893,5098600.0],["2019-04-25",13.5127,13.597,13.4207,13.482,4845300.0],["2019-04-26",13.551,13.6506,13.3134,13.3824,7674700.0],["2019-04-29",13.39,13.4207,13.1678,13.1984,5803900.0],["2019-04-30",13.1961,13.2734,13.0493,13.227,10823400.0],["2019-05-01",13.2193,13.3197,13.057,13.057,6113800.0],["2019-05-02",13.0261,13.2656,12.918,13.1729,12720700.0],["2019-05-03",13.227,13.3274,13.0802,13.0802,7534300.0],["2019-05-06",12.9952,13.0416,12.8639,12.9875,7146200.0],["2019-05-07",12.9102,13.0725,12.5935,12.7712,8430400.0],["2019-05-08",12.8098,12.8562,12.3231,12.3462,9000200.0],["2019-05-09",12.3231,12.5703,12.2612,12.4544,12445700.0],["2019-05-10",12.4389,12.5857,12.2999,12.5548,6019400.0],["2019-05-13",12.4312,12.4776,12.269,12.4467,5597600.0],["2019-05-14",12.6166,12.6707,12.4158,12.4235,6664300.0],["2019-05-15",12.3462,12.5626,12.2844,12.5317,6849400.0],["2019-05-16",12.5008,12.7094,12.4699,12.6321,7046100.0],["2019-05-17",12.5394,12.6398,12.5317,12.6244,6037800.0],["2019-05-20",12.5394,12.6862,12.5239,12.5471,6653400.0],["2019-05-21",12.578,12.7712,12.5626,12.6476,7310800.0],["2019-05-22",12.748,12.8253,12.7016,12.7866,6908800.0],["2019-05-23",12.7094,13.0029,12.6862,12.972,7848500.0],["2019-05-24",13.0184,13.0339,12.7325,12.748,5521000.0],["2019-05-28",12.748,12.8562,12.6244,12.6244,8771800.0],["2019-05-29",12.578,12.6089,12.4003,12.408,7667300.0],["2019-05-30",12.4158,12.4853,12.2303,12.2767,3985100.0],["2019-05-31",12.2226,12.3153,12.1376,12.2072,5239600.0],["2019-06-03",12.2612,12.3153,12.1763,12.3076,5563800.0],["2019-06-04",12.3153,12.4544,12.184,12.4235,7018800.0],["2019-06-05",12.5008,12.748,12.5008,12.7403,7267100.0],["2019-06-06",12.7325,13.1266,12.6785,13.1034,9597200.0],["2019-06-07",13.1806,13.2193,12.8871,12.9025,3810200.0],["2019-06-10",12.8948,12.8948,12.6244,12.6939,3534500.0],["2019-06-11",12.7248,12.833,12.5471,12.6553,6020600.0],["2019-06-12",12.6553,12.9643,12.6553,12.9489,3860100.0],["2019-06-13",12.9875,13.0802,12.9334,13.0261,3035800.0],["2019-06-14",13.0339,13.2888,13.0339,13.2038,3837500.0],["2019-06-17",13.2038,13.2502,12.8948,13.003,4251600.0],["2019-06-18",13.142,13.1575,12.9411,13.0107,4057100.0],["2019-06-19",12.9489,13.0107,12.5703,12.8021,7217000.0],["2019-06-20",12.9334,13.1343,12.8252,13.0802,6072100.0],["2019-06-21",13.0725,13.0725,12.8716,12.9489,5048000.0],["2019-06-24",13.0107,13.0339,12.7403,12.8484,3864200.0],["2019-06-25",12.8793,12.9411,12.7634,12.8639,4843600.0],["2019-06-26",12.8562,12.8562,12.578,12.6089,4009800.0],["2019-06-27",12.5935,12.7789,12.578,12.7789,4797000.0],["2019-06-28",12.7866,12.972,12.7712,12.9489,6924600.0],["2019-07-01",12.9952,13.0416,12.8716,12.9566,3894300.0],["2019-07-02",13.0107,13.227,12.9566,13.0957,5548100.0],["2019-07-03",13.1729,13.4665,13.1575,13.3506,5265100.0],["2019-07-05",13.2656,13.2734,13.0648,13.227,3812200.0],["2019-07-08",13.1729,13.2965,13.1575,13.2502,3363100.0],["2019-07-09",13.2193,13.2811,13.1034,13.1806,3769400.0],["2019-07-10",13.2038,13.2502,13.1111,13.1266,3433900.0],["2019-07-11",13.1343,13.1575,12.9643,13.1034,3450400.0],["2019-07-12",13.1188,13.2038,13.0184,13.1961,2863000.0],["2019-07-15",13.1961,13.2656,13.1034,13.2502,3370400.0],["2019-07-16",13.2347,13.3661,13.2193,13.3583,6047500.0],["2019-07-17",13.397,13.7524,13.3893,13.6365,11336300.0],["2019-07-18",13.621,13.6288,13.3043,13.5438,4861700.0],["2019-07-19",13.5438,13.5592,13.2965,13.3043,3367400.0],["2019-07-22",13.3352,13.3583,13.0261,13.1806,5520900.0],["2019-07-23",13.1652,13.1806,12.9489,13.003,2965600.0],["2019-07-24",13.0107,13.0725,12.9411,13.0339,2357900.0],["2019-07-25",12.9798,13.1111,12.9643,13.0648,2750600.0],["2019-07-26",13.0879,13.1652,13.0107,13.0879,3677800.0],["2019-07-29",13.142,13.2038,13.0648,13.1806,3365700.0],["2019-07-30",13.0725,13.2888,13.0339,13.2502,3871200.0],["2019-07-31",13.2712,13.3257,13.0142,13.0765,12159300.0],["2019-08-01",13.0609,13.5282,13.0531,13.4737,5299500.0],["2019-08-02",13.4114,13.4659,13.0921,13.1077,5935300.0],["2019-08-05",13.022,13.0765,12.6092,12.7105,4466700.0],["2019-08-06",12.469,12.6092,11.9706,12.2276,12373600.0],["2019-08-07",12.1886,12.2354,11.9316,12.2042,9128000.0],["2019-08-08",12.1964,12.4145,12.1575,12.3444,5104400.0],["2019-08-09",12.3055,12.3756,12.1108,12.1263,3548200.0],["2019-08-12",12.0874,12.0874,11.7992,11.8693,4513100.0],["2019-08-13",11.807,11.9394,11.7681,11.8148,3489800.0],["2019-08-14",11.7447,11.7681,11.4565,11.5189,6614400.0],["2019-08-15",11.6357,11.6513,11.3942,11.5033,5641100.0],["2019-08-16",11.5189,11.8771,11.4955,11.8382,5172500.0],["2019-08-19",11.8382,12.0562,11.8226,11.9628,4586600.0],["2019-08-20",11.955,11.9784,11.7603,11.8304,6022700.0],["2019-08-21",11.8693,12.0017,11.8304,11.9316,3385700.0],["2019-08-22",11.9005,11.9316,11.698,11.8382,3598300.0],["2019-08-23",11.8382,11.8771,11.4643,11.5189,3937600.0],["2019-08-26",11.5656,11.6435,11.5111,11.5578,2276100.0],["2019-08-27",11.6045,11.6824,11.3709,11.3787,5481900.0],["2019-08-28",11.3787,11.6201,11.3709,11.5734,5050200.0],["2019-08-29",11.6279,11.8304,11.6279,11.7759,4897500.0],["2019-08-30",11.8382,12.0017,11.807,11.9394,5103600.0],["2019-09-03",11.8537,12.0329,11.8148,11.9472,5740400.0],["2019-09-04",12.0095,12.0562,11.8537,11.9083,3373200.0],["2019-09-05",11.846,12.0952,11.846,12.0251,5652100.0],["2019-09-06",12.0952,12.1263,11.9005,11.9238,3491100.0],["2019-09-09",11.9005,11.9784,11.5656,11.7058,4366500.0],["2019-09-10",11.6902,11.8304,11.6746,11.8226,3254000.0],["2019-09-11",11.8382,12.1653,11.7759,12.1108,5890600.0],["2019-09-12",12.1497,12.2821,12.0173,12.2042,6214100.0],["2019-09-13",12.2042,12.4301,12.1809,12.2977,5643200.0],["2019-09-16",12.3366,12.469,12.1653,12.4612,4362400.0],["2019-09-17",12.4612,12.4924,12.3366,12.3756,4324900.0],["2019-09-18",12.4145,12.508,12.3055,12.5002,3859500.0],["2019-09-19",12.5157,12.5469,12.3911,12.4223,4635400.0],["2019-09-20",12.4379,12.6092,12.3911,12.5313,7443100.0],["2019-09-23",12.5235,12.6871,12.4223,12.6559,3675800.0],["2019-09-24",12.6949,12.7338,12.5002,12.5936,4858000.0],["2019-09-25",12.5703,12.6715,12.5235,12.5547,4336400.0],["2019-09-26",12.6092,12.6949,12.5002,12.6326,3612100.0],["2019-09-27",12.6637,12.874,12.5936,12.7027,4431100.0],["2019-09-30",12.7494,12.8117,12.6326,12.726,3559100.0],["2019-10-01",12.6326,12.7883,12.5703,12.6481,3743000.0],["2019-10-02",12.6559,12.6559,12.2276,12.2276,4670900.0],["2019-10-03",12.2509,12.3678,12.1653,12.3055,4055000.0],["2019-10-04",12.3522,12.4846,12.2042,12.4846,3923500.0],["2019-10-07",12.4612,12.508,12.3366,12.3444,3266400.0],["2019-10-08",12.3055,12.36,12.064,12.0796,4203400.0],["2019-10-09",12.1185,12.2042,12.0173,12.103,4693900.0],["2019-10-10",12.0874,12.3444,12.064,12.321,3050400.0],["2019-10-11",12.36,12.5781,12.3522,12.469,3461400.0],["2019-10-14",12.4846,12.4924,12.36,12.4534,2969700.0],["2019-10-15",12.4067,12.6092,12.3366,12.4768,4768100.0],["2019-10-16",12.4379,12.5703,12.4223,12.5625,4117100.0],["2019-10-17",12.5391,12.6949,12.5157,12.6481,3028400.0],["2019-10-18",12.6092,12.8351,12.5547,12.7572,4070200.0],["2019-10-21",12.7728,12.8506,12.7182,12.8039,4114300.0],["2019-10-22",12.8351,13.1778,12.726,13.1622,5380000.0],["2019-10-23",13.131,13.3569,13.1154,13.3413,6329900.0],["2019-10-24",13.3958,13.4036,13.1232,13.1466,5099800.0],["2019-10-25",13.0999,13.1777,12.9753,13.0843,3455300.0],["2019-10-28",13.0843,13.388,13.0453,13.2245,5094100.0],["2019-10-29",13.1855,13.3647,13.1544,13.3102,5620100.0],["2019-10-30",13.3024,13.4192,13.2089,13.4036,6598000.0],["2019-10-31",13.417,13.4327,13.3227,13.3856,5335300.0],["2019-11-01",13.417,13.7702,13.417,13.7467,5284800.0],["2019-11-04",13.7467,13.833,13.6054,13.676,6026000.0],["2019-11-05",13.6368,13.7388,13.4405,13.4955,5836900.0],["2019-11-06",13.833,14.0058,13.6996,13.8802,5706200.0],["2019-11-07",13.9194,13.9744,13.6132,13.7938,6037900.0],["2019-11-08",13.731,13.8566,13.6446,13.8487,4905500.0],["2019-11-11",13.8566,14.1549,13.7859,14.0764,6040100.0],["2019-11-12",14.0215,14.2413,13.9901,14.1785,8803300.0],["2019-11-13",14.2099,14.2962,14.1157,14.2491,5824400.0],["2019-11-14",14.257,14.4768,14.2491,14.4533,7964200.0],["2019-11-15",14.4454,14.5082,14.3905,14.4847,6745200.0],["2019-11-18",14.4611,14.5239,14.3905,14.5161,5863900.0],["2019-11-19",14.5004,14.5475,14.4454,14.5082,5954800.0],["2019-11-20",14.4925,14.6181,14.3747,14.6024,14625700.0],["2019-11-21",14.6024,14.6338,14.3905,14.5239,7280800.0],["2019-11-22",14.5867,14.8065,14.5161,14.783,6909600.0],["2019-11-25",14.7437,14.783,14.6417,14.7437,5648700.0],["2019-11-26",14.7202,14.7359,14.5867,14.7202,9390100.0],["2019-11-27",14.7202,14.8458,14.6809,14.8301,3455400.0],["2019-11-29",14.783,14.94,14.7437,14.8458,2357100.0],["2019-12-02",14.8379,14.9008,14.7908,14.8536,5518400.0],["2019-12-03",14.8222,14.8929,14.7594,14.7908,5816700.0],["2019-12-04",14.7516,14.9086,14.7359,14.8379,5882200.0],["2019-12-05",14.8694,14.8851,14.728,14.7673,5927400.0],["2019-12-06",14.7359,14.8065,14.6731,14.6966,6558800.0],["2019-12-09",14.7202,14.7987,14.6338,14.7516,5287400.0],["2019-12-10",14.7987,15.097,14.7751,15.0185,3757300.0],["2019-12-11",15.0499,15.097,14.8379,14.8458,4766900.0],["2019-12-12",14.8222,15.0342,14.8065,14.8615,4581900.0],["2019-12-13",14.9008,14.9322,14.8222,14.8536,4867400.0],["2019-12-16",14.8929,15.2148,14.8693,15.2069,4945600.0],["2019-12-17",15.2226,15.2226,14.8222,14.8536,8284300.0],["2019-12-18",14.8222,15.2069,14.7673,15.0499,11938900.0],["2019-12-19",15.0892,15.3796,15.0264,15.3482,8291600.0],["2019-12-20",15.3404,15.6701,15.3011,15.5524,9091600.0],["2019-12-23",15.6466,15.6466,15.4503,15.5602,2614900.0],["2019-12-24",15.5681,15.6152,15.4974,15.5131,986200.0],["2019-12-26",15.5838,15.6858,15.5367,15.6466,2224000.0],["2019-12-27",15.6309,15.6937,15.5445,15.6858,2250400.0],["2019-12-30",15.623,15.7643,15.5995,15.7329,2491600.0],["2019-12-31",15.7408,15.7957,15.5131,15.623,6044800.0],["2020-01-02",15.678,15.78,15.6073,15.7251,3069900.0],["2020-01-03",15.6152,15.7329,15.4974,15.5445,5349500.0],["2020-01-06",15.5053,15.7329,15.4974,15.7251,4348400.0],["2020-01-07",15.7172,15.7957,15.6073,15.78,3240600.0],["2020-01-08",15.8114,15.8978,15.6152,15.7486,4476400.0],["2020-01-09",15.7565,16.0313,15.7565,15.9057,4163200.0],["2020-01-10",15.8821,15.9606,15.8114,15.8428,2555000.0],["2020-01-13",15.8114,16.0313,15.8114,15.9449,3143700.0],["2020-01-14",15.9371,16.0234,15.8585,16.0156,3893400.0],["2020-01-15",15.9763,16.1569,15.9057,16.0627,3099200.0],["2020-01-16",16.0548,16.1569,15.9763,16.149,2819500.0],["2020-01-17",16.1019,16.1726,15.89,16.0941,5006100.0],["2020-01-21",15.992,16.1412,15.8978,16.0705,6399900.0],["2020-01-22",16.0548,16.2589,15.9999,16.0156,3833100.0],["2020-01-23",15.9999,16.1569,15.9449,16.1412,3144900.0],["2020-01-24",16.1333,16.1412,15.9528,15.9999,2052400.0],["2020-01-27",15.9449,15.9999,15.7172,15.7643,3593900.0],["2020-01-28",15.8271,15.9606,15.7643,15.8428,3129500.0],["2020-01-29",15.8271,16.0077,15.7408,15.9528,3345300.0],["2020-01-30",15.8761,15.9709,15.7654,15.9551,2355500.0],["2020-01-31",15.8602,15.9551,15.6468,15.7021,3644200.0],["2020-02-03",15.7891,16.1133,15.7337,16.0579,3843300.0],["2020-02-04",16.1212,16.3584,16.0895,16.2951,4225300.0],["2020-02-05",16.3504,16.5323,16.303,16.4137,3629100.0],["2020-02-06",16.469,16.5007,16.2556,16.2714,3116000.0],["2020-02-07",16.2477,16.2951,16.1449,16.2081,2206300.0],["2020-02-10",16.2081,16.2556,16.1133,16.2239,2505700.0],["2020-02-11",16.2951,16.5165,16.2872,16.4374,3166000.0],["2020-02-12",16.4058,16.6114,16.3584,16.5718,3134300.0],["2020-02-13",16.5323,16.5718,16.3979,16.469,3407700.0],["2020-02-14",16.4849,16.5797,16.4611,16.5481,3469300.0],["2020-02-18",16.556,16.7853,16.477,16.6272,2535800.0],["2020-02-19",16.7141,16.722,16.5323,16.5323,2224400.0],["2020-02-20",16.5007,16.556,16.3346,16.4453,2819000.0],["2020-02-21",16.4453,16.5244,16.3663,16.4058,3949000.0],["2020-02-24",16.0737,16.2002,15.9156,16.0105,3922000.0],["2020-02-25",16.0579,16.0658,15.3068,15.3226,5871000.0],["2020-02-26",15.4096,15.4412,14.7692,14.7771,4952800.0],["2020-02-27",14.6743,15.0696,14.4292,14.4608,8442900.0],["2020-02-28",12.6502,13.7492,12.4526,13.2274,12558200.0],["2020-03-02",13.259,14.4213,13.0298,14.4055,8987900.0],["2020-03-03",14.2394,14.5715,13.7651,13.7809,11037900.0],["2020-03-04",13.9785,14.1604,13.6781,14.0971,5851300.0],["2020-03-05",13.8599,13.8678,13.1088,13.2274,6056400.0],["2020-03-06",12.753,13.3855,12.5633,13.2986,9374100.0],["2020-03-09",12.3735,12.4921,11.4564,11.5275,6968000.0],["2020-03-10",11.9387,12.081,11.2983,12.0256,7209200.0],["2020-03-11",11.6699,11.828,11.1006,11.1955,7915400.0],["2020-03-12",10.3258,10.389,9.2505,9.63,7510200.0],["2020-03-13",10.2704,10.4602,9.4719,10.2783,7406400.0],["2020-03-16",9.1319,10.0411,8.6891,8.6891,6959300.0],["2020-03-17",8.9342,9.2663,7.7799,9.1398,7799000.0],["2020-03-18",8.8156,8.8156,6.4121,7.5585,9184300.0],["2020-03-19",7.5111,8.9105,7.1158,8.6891,8728900.0],["2020-03-20",8.8631,9.5905,8.5705,9.3849,12070600.0],["2020-03-23",9.4719,10.2704,9.1161,9.3849,10708200.0],["2020-03-24",10.0016,10.6104,9.6063,10.0095,7597200.0],["2020-03-25",10.0807,10.7448,9.3375,10.136,7160900.0],["2020-03-26",10.223,10.816,10.0411,10.6736,7775900.0],["2020-03-27",10.1597,10.9346,10.0253,10.6341,5612400.0],["2020-03-30",10.8713,11.0373,10.4997,10.8001,7614500.0],["2020-03-31",10.6736,11.0136,10.4206,10.7527,6793600.0],["2020-04-01",10.2783,10.4918,9.7565,10.1202,7036000.0],["2020-04-02",10.0095,10.729,9.8672,10.31,6683700.0],["2020-04-03",10.0807,10.3416,9.5905,9.6774,6542600.0],["2020-04-06",10.1993,10.895,10.1202,10.7685,5157900.0],["2020-04-07",11.3299,11.5513,10.4365,10.4602,6269800.0],["2020-04-08",10.4444,11.2824,10.4048,11.1718,4545500.0],["2020-04-09",11.4248,11.8517,11.3852,11.6382,7452900.0],["2020-04-13",11.5671,11.5671,11.0057,11.2192,3747500.0],["2020-04-14",11.3931,11.4564,10.8792,11.0769,5190000.0],["2020-04-15",10.5234,10.7922,10.0095,10.0332,10034200.0],["2020-04-16",10.0411,10.1835,9.4956,9.6142,10028000.0],["2020-04-17",9.9542,10.4285,9.8672,10.3732,7584500.0],["2020-04-20",10.1755,10.3574,9.9304,10.0411,4971500.0],["2020-04-21",9.8039,9.9463,9.6853,9.8514,5763800.0],["2020-04-22",10.1123,10.1676,9.7644,10.0253,4492000.0],["2020-04-23",10.136,10.389,10.0016,10.0332,4019300.0],["2020-04-24",10.0728,10.2941,9.9067,10.1676,5041000.0],["2020-04-27",10.2783,10.6341,10.1914,10.4997,3550600.0],["2020-04-28",10.8318,11.0769,10.5946,10.7764,4307100.0],["2020-04-29",11.0532,11.4485,10.9662,11.322,5761100.0],["2020-04-30",11.2046,11.2126,10.5577,10.5817,5606800.0],["2020-05-01",10.382,10.5178,10.0626,10.3341,3957400.0],["2020-05-04",10.2782,10.2862,10.0146,10.2303,3618800.0],["2020-05-05",10.398,10.5497,10.3021,10.4219,5684900.0],["2020-05-06",10.4699,10.4699,9.9428,10.0067,7499000.0],["2020-05-07",10.0067,10.4219,9.6393,9.6792,7777500.0],["2020-05-08",9.9108,10.3421,9.791,10.2782,7502100.0],["2020-05-11",10.1744,10.1744,9.8389,9.9028,5335000.0],["2020-05-12",9.9028,10.0705,9.8629,9.9587,6686900.0],["2020-05-13",9.8709,9.8948,9.1921,9.2719,9049000.0],["2020-05-14",9.1282,9.4476,8.7848,9.4396,7523100.0],["2020-05-15",9.3598,9.4476,9.232,9.3837,7669600.0],["2020-05-18",9.7591,10.4858,9.7431,10.4139,5725300.0],["2020-05-19",10.5018,10.5896,10.2303,10.2303,5433300.0],["2020-05-20",10.4539,10.6216,10.3021,10.358,5266600.0],["2020-05-21",10.3021,10.382,9.815,9.831,7769100.0],["2020-05-22",9.823,9.8549,9.5594,9.7751,5943600.0],["2020-05-26",10.2462,10.5178,10.1744,10.2862,5538100.0],["2020-05-27",10.5018,10.5657,10.0386,10.1983,7715800.0],["2020-05-28",10.3341,10.5018,10.0785,10.2942,8437500.0],["2020-05-29",10.2303,10.2462,9.823,9.9747,8117900.0],["2020-06-01",9.9587,10.1903,9.8469,10.0226,6523200.0],["2020-06-02",10.1185,10.4858,9.9508,10.4699,5416500.0],["2020-06-03",10.6535,10.981,10.6455,10.8851,5804000.0],["2020-06-04",10.8212,11.1487,10.7094,11.0528,9202300.0],["2020-06-05",11.564,12.0272,11.3563,11.4202,8321300.0],["2020-06-08",11.5799,12.0431,11.54,11.9553,5488500.0],["2020-06-09",11.5879,11.6518,10.957,11.0528,6287500.0],["2020-06-10",11.0049,11.0129,10.5098,10.5178,7941300.0],["2020-06-11",9.9827,10.0626,9.5834,9.7431,8830900.0],["2020-06-12",10.1664,10.3501,9.783,10.1185,6952800.0],["2020-06-15",9.7671,10.366,9.6073,10.2862,5975900.0],["2020-06-16",10.8452,11.1008,10.6695,10.9091,7945200.0],["2020-06-17",10.9969,11.0848,10.6136,10.7094,6822400.0],["2020-06-18",10.5417,10.7893,10.4778,10.7334,4560800.0],["2020-06-19",10.949,11.1087,10.6376,10.6535,11402400.0],["2020-06-22",10.6695,11.2924,10.5258,11.1646,9029900.0],["2020-06-23",11.2844,11.4841,10.9969,11.0528,7689800.0],["2020-06-24",10.9251,11.1886,10.7653,11.0528,8331500.0],["2020-06-25",10.973,11.1487,10.8372,11.0848,9719400.0],["2020-06-26",11.0369,11.1646,10.8053,10.981,13077500.0],["2020-06-29",11.1487,11.532,10.957,11.4521,9840400.0],["2020-06-30",11.3883,11.6199,11.2525,11.5719,9237100.0],["2020-07-01",11.6598,11.7317,11.4042,11.5081,5702400.0],["2020-07-02",11.6678,11.8275,11.532,11.564,4701800.0],["2020-07-06",11.8115,12.0192,11.4522,11.556,5526900.0],["2020-07-07",11.3723,11.3803,11.2046,11.2924,4165200.0],["2020-07-08",11.2445,11.556,11.1487,11.532,6383700.0],["2020-07-09",11.4122,11.4841,10.9969,11.1167,5579300.0],["2020-07-10",11.1167,11.524,11.0928,11.4681,5158000.0],["2020-07-13",11.532,11.8834,11.5001,11.6917,6735900.0],["2020-07-14",11.6598,11.9712,11.6199,11.7876,6563500.0],["2020-07-15",11.9393,12.139,11.8754,12.0351,4961900.0],["2020-07-16",12.0272,12.115,11.8355,11.8834,3706000.0],["2020-07-17",11.8754,12.5542,11.7956,12.4824,8238800.0],["2020-07-20",12.3945,12.4025,12.099,12.1869,5591900.0],["2020-07-21",12.2987,12.6261,12.2268,12.3147,5172800.0],["2020-07-22",12.1709,12.5542,11.8914,12.4584,6716500.0],["2020-07-23",12.4983,12.698,12.4424,12.5223,4130400.0],["2020-07-24",12.5542,12.6501,12.2268,12.2987,4226600.0],["2020-07-27",12.2907,12.3067,11.9952,12.1789,5329200.0],["2020-07-28",12.0831,12.2827,12.0831,12.139,3344000.0],["2020-07-29",12.1949,12.4824,12.1629,12.4265,4142500.0],["2020-07-30",12.2827,12.3626,12.091,12.3147,3175300.0],["2020-07-31",12.2768,12.301,11.9543,12.2768,4080000.0],["2020-08-03",12.2687,12.2687,12.0511,12.1881,3457000.0],["2020-08-04",12.18,12.5186,12.0752,12.4702,5566600.0],["2020-08-05",12.575,12.6314,12.2606,12.4138,6045100.0],["2020-08-06",12.3735,13.5504,12.2929,13.3408,9526700.0],["2020-08-07",13.2441,13.9454,13.1957,13.8325,8627800.0],["2020-08-10",13.9696,14.2839,13.6391,14.1791,5848600.0],["2020-08-11",14.292,14.3968,13.6713,13.6874,5873700.0],["2020-08-12",13.6955,14.2114,13.5181,13.9131,5144100.0],["2020-08-13",13.9373,14.5016,13.8325,14.3404,7945700.0],["2020-08-14",14.2759,14.2759,14.0582,14.163,4269300.0],["2020-08-17",14.1872,14.3484,14.0985,14.2436,4249500.0],["2020-08-18",14.1791,14.421,14.0985,14.3001,4635000.0],["2020-08-19",14.3001,14.4855,14.1711,14.2033,2614800.0],["2020-08-20",14.026,14.5661,13.9131,14.4693,5172300.0],["2020-08-21",14.5096,14.6386,14.3645,14.5258,5183400.0],["2020-08-24",14.6064,14.6547,14.4371,14.5661,3912300.0],["2020-08-25",14.6467,14.6467,14.2275,14.421,2839400.0],["2020-08-26",14.421,14.4371,14.1711,14.292,3181300.0],["2020-08-27",14.3323,14.5177,14.2678,14.4371,3515400.0],["2020-08-28",14.421,14.4774,14.163,14.429,4775000.0],["2020-08-31",14.4532,14.5016,14.2436,14.3081,4074700.0],["2020-09-01",14.2275,14.4693,14.155,14.4371,3914300.0],["2020-09-02",14.4452,14.7112,14.292,14.6547,4967300.0],["2020-09-03",14.7112,14.7837,14.1308,14.2597,4419100.0],["2020-09-04",14.3081,14.3484,13.8083,14.163,4318200.0],["2020-09-08",14.1066,14.1308,13.8728,14.034,4264800.0],["2020-09-09",14.1469,14.3001,13.9696,14.1388,2988900.0],["2020-09-10",14.1388,14.2275,13.9534,13.9937,2737000.0],["2020-09-11",14.026,14.3887,13.9131,14.3484,7266200.0],["2020-09-14",14.421,14.5741,14.2839,14.4693,4413900.0],["2020-09-15",14.5822,14.6225,14.2033,14.3404,3703300.0],["2020-09-16",14.3565,14.6144,14.292,14.558,4346300.0],["2020-09-17",14.4129,14.9852,14.1953,14.8563,6893600.0],["2020-09-18",14.8885,15.4125,14.8724,15.1465,11655500.0],["2020-09-21",14.8482,14.9369,14.4935,14.7998,4674800.0],["2020-09-22",14.7998,14.8804,14.5096,14.7031,4816300.0],["2020-09-23",14.8079,14.8724,14.3162,14.3162,5635800.0],["2020-09-24",14.3887,14.6144,14.0421,14.4774,7458000.0],["2020-09-25",14.5177,14.5661,14.2839,14.5016,3652700.0],["2020-09-28",14.7353,14.8724,14.3887,14.4048,5012600.0],["2020-09-29",14.558,14.695,14.3645,14.5096,4226900.0],["2020-09-30",14.5419,14.7273,14.4774,14.5983,6615400.0],["2020-10-01",14.7031,14.7595,14.2517,14.4452,4895900.0],["2020-10-02",14.1308,14.953,14.0743,14.9449,6500200.0],["2020-10-05",15.0336,15.1384,14.953,14.9772,3444800.0],["2020-10-06",14.9852,15.1868,14.8482,15.0417,3555500.0],["2020-10-07",15.1223,15.2593,14.9852,15.1142,3546900.0],["2020-10-08",15.2109,15.7027,15.1384,15.6704,8813800.0],["2020-10-09",15.7188,15.7752,15.2996,15.5737,7942800.0],["2020-10-12",15.5737,15.8074,15.485,15.7349,5156600.0],["2020-10-13",15.5656,15.8074,15.5334,15.7591,5105700.0],["2020-10-14",15.7591,15.9122,15.6946,15.8236,3657800.0],["2020-10-15",15.5898,16.0815,15.5414,16.009,3941700.0],["2020-10-16",16.0654,16.146,15.8397,16.0412,3838900.0],["2020-10-19",16.0412,16.2024,15.8639,16.0412,8025400.0],["2020-10-20",16.2589,16.4362,16.0815,16.1218,4668200.0],["2020-10-21",16.0976,16.3395,16.0654,16.2911,5450700.0],["2020-10-22",16.283,16.4846,16.1541,16.4523,4140900.0],["2020-10-23",16.5652,16.7344,16.3798,16.6458,3881500.0],["2020-10-26",16.4362,16.6458,16.1621,16.5894,5676100.0],["2020-10-27",16.5813,16.6619,16.3395,16.3959,3719000.0],["2020-10-28",16.1218,16.2589,15.6059,15.7188,6373700.0],["2020-10-29",15.6887,16.0217,15.4126,15.8593,4772900.0],["2020-10-30",15.8349,16.0866,15.6806,15.8349,5949800.0],["2020-11-02",16.0704,16.3546,15.9729,16.2409,5621600.0],["2020-11-03",16.5251,16.8012,16.379,16.4602,4908200.0],["2020-11-04",16.4521,16.582,16.1516,16.1922,6436200.0],["2020-11-05",16.4196,17.2803,16.3221,17.0286,5604300.0],["2020-11-06",16.9799,17.3209,16.5333,16.5739,4317800.0],["2020-11-09",17.8082,18.1249,16.9799,17.0286,7284000.0],["2020-11-10",17.0124,17.1098,16.6632,16.9068,6543700.0],["2020-11-11",17.053,17.5402,16.9555,17.2885,6060800.0],["2020-11-12",17.1423,17.1423,16.4683,16.6794,5706800.0],["2020-11-13",16.8256,17.0611,16.7525,16.9474,4756600.0],["2020-11-16",17.2885,17.4021,17.1098,17.3209,5490200.0],["2020-11-17",17.1585,17.4752,17.1585,17.3372,4546300.0],["2020-11-18",17.3453,17.4996,17.1991,17.3534,11401900.0],["2020-11-19",17.2803,17.2966,16.9068,16.9555,6364300.0],["2020-11-20",16.8337,16.9312,16.5495,16.582,6956400.0],["2020-11-23",16.7363,16.8094,16.5333,16.6145,5700700.0],["2020-11-24",16.8256,17.2397,16.6875,17.1748,5722200.0],["2020-11-25",17.1748,17.2803,16.9149,17.0367,4538700.0],["2020-11-27",17.1179,17.1504,16.988,17.0855,1924100.0],["2020-11-30",17.0286,17.0773,16.5495,16.5982,8001700.0],["2020-12-01",16.7769,16.988,16.6794,16.7281,5935400.0],["2020-12-02",16.6307,17.3697,16.4602,17.1829,6780500.0],["2020-12-03",17.1423,17.4915,17.0611,17.1829,5008800.0],["2020-12-04",17.2479,17.3697,16.9636,17.1098,4094300.0],["2020-12-07",17.0448,17.1829,16.7606,16.9474,4225000.0],["2020-12-08",16.9068,17.3372,16.8581,17.2073,4626100.0],["2020-12-09",17.1991,17.2641,16.8012,16.9312,4848400.0],["2020-12-10",16.8175,17.0286,16.7606,16.9312,4779400.0],["2020-12-11",16.785,17.2397,16.6632,17.1748,4495300.0],["2020-12-14",17.3291,17.5158,17.191,17.2966,4869900.0],["2020-12-15",17.3859,18.1086,17.2966,18.0924,5431700.0],["2020-12-16",18.1979,18.2548,17.7513,17.7838,6493400.0],["2020-12-17",17.8488,18.2386,17.8488,17.9381,6010000.0],["2020-12-18",17.9787,18.4253,17.8894,18.3035,13712900.0],["2020-12-21",18.133,18.7989,17.93,18.3685,6095800.0],["2020-12-22",18.4416,18.807,18.3441,18.5309,4832900.0],["2020-12-23",18.7907,19.1318,18.6771,19.075,5114100.0],["2020-12-24",19.0831,19.1074,18.7583,18.8963,2859700.0],["2020-12-28",19.0668,19.1724,18.872,18.9207,3892600.0],["2020-12-29",18.9856,19.1805,18.742,18.9288,2818800.0],["2020-12-30",18.6608,18.7745,18.401,18.4984,8226300.0],["2020-12-31",18.604,19.1318,18.539,19.0831,4316400.0],["2021-01-04",19.2536,19.481,18.6933,18.872,6523400.0],["2021-01-05",18.8476,19.6434,18.8395,19.5053,6392600.0],["2021-01-06",19.7165,20.4798,19.5703,20.2849,6504300.0],["2021-01-07",20.4636,20.5448,20.0819,20.0819,6068300.0],["2021-01-08",20.2118,20.6666,20.0981,20.6422,4479300.0],["2021-01-11",20.3742,20.7478,20.3174,20.6747,6026000.0],["2021-01-12",20.7315,21.2106,20.6828,21.1294,5220000.0],["2021-01-13",21.2025,21.974,21.1457,21.8278,8193500.0],["2021-01-14",21.8278,22.3962,21.8278,22.2907,5924700.0],["2021-01-15",22.1445,22.5911,22.0552,22.4125,5220400.0],["2021-01-19",22.7779,23.0702,22.5343,22.786,6587000.0],["2021-01-20",22.7292,23.2895,22.6398,22.7535,6807900.0],["2021-01-21",22.7616,22.8022,22.0633,22.1526,7104900.0],["2021-01-22",22.0389,22.1526,21.8684,22.0064,5784600.0],["2021-01-25",21.8116,22.0958,21.0401,21.3,10717100.0],["2021-01-26",21.3081,21.4055,19.8626,19.9438,10506600.0],["2021-01-27",19.4566,19.4891,18.5309,18.6446,14199900.0],["2021-01-28",19.095,20.2557,18.8334,20.0677,12017000.0],["2021-01-29",19.8552,20.362,19.8143,19.9369,7250300.0],["2021-02-01",20.1576,20.5663,19.8552,20.2802,10704400.0],["2021-02-02",20.5255,21.4001,20.3865,21.0486,11209600.0],["2021-02-03",21.0895,21.2203,20.7707,21.1304,5264400.0],["2021-02-04",21.0486,21.4328,20.9505,21.3919,4831800.0],["2021-02-05",21.5963,22.1521,21.4655,21.956,4324400.0],["2021-02-08",22.193,22.8551,22.0295,22.6262,8431900.0],["2021-02-09",22.5527,22.8224,22.332,22.8142,5275100.0],["2021-02-10",22.9532,22.9941,22.1358,22.5935,7563500.0],["2021-02-11",22.7243,23.0513,22.6017,22.8878,5576500.0],["2021-02-12",22.8878,23.3292,22.8469,23.321,4984200.0],["2021-02-16",23.3783,23.7625,23.2475,23.6317,7370000.0],["2021-02-17",23.5418,23.7134,23.3211,23.5091,4720300.0],["2021-02-18",23.3864,23.5581,22.3728,22.7325,7613800.0],["2021-02-19",22.896,23.3783,22.8306,23.1412,4352100.0],["2021-02-22",22.9859,22.9941,22.0459,22.0704,9607600.0],["2021-02-23",21.9723,22.3483,20.877,22.2502,9793400.0],["2021-02-24",22.2584,23.1167,22.2257,22.8878,8672000.0],["2021-02-25",22.6262,22.7979,21.4083,21.5391,8306200.0],["2021-02-26",21.5799,22.1848,21.3511,21.7107,5892200.0],["2021-03-01",22.1276,22.3156,21.7434,22.0704,6045600.0],["2021-03-02",22.054,22.1521,21.7761,21.9151,5638100.0],["2021-03-03",21.8742,22.0213,21.5391,21.9805,6996900.0],["2021-03-04",21.3592,21.6453,20.9097,21.1549,18935500.0],["2021-03-05",21.253,21.4492,20.2966,21.2448,10636900.0],["2021-03-08",21.3511,21.7189,21.0486,21.4818,8455700.0],["2021-03-09",21.9641,22.8551,21.8252,22.5036,6344100.0],["2021-03-10",22.6262,23.0431,22.3974,22.4709,6912000.0],["2021-03-11",22.7407,23.1494,22.6508,23.035,4632800.0],["2021-03-12",22.9205,23.3047,22.6753,23.2557,3393000.0],["2021-03-15",23.1984,23.5091,23.1167,23.2965,4334700.0],["2021-03-16",23.1657,23.2557,22.7816,22.7979,4547300.0],["2021-03-17",22.7162,22.7162,21.5554,21.9478,11942900.0],["2021-03-18",21.9478,22.054,21.2366,21.253,8796100.0],["2021-03-19",21.2611,21.7025,21.1712,21.5064,11160700.0],["2021-03-22",21.5554,21.629,21.1631,21.2203,7979800.0],["2021-03-23",21.2284,21.2693,20.7707,20.9097,6874200.0],["2021-03-24",20.8933,21.5881,20.8933,20.9669,5497100.0],["2021-03-25",20.7462,21.4573,20.5745,21.3511,5455900.0],["2021-03-26",21.3919,21.5636,21.1712,21.5145,5056700.0],["2021-03-29",21.4083,21.5145,21.2366,21.3102,3794900.0],["2021-03-30",21.3429,21.9723,21.2938,21.9723,4603100.0],["2021-03-31",22.1358,22.3238,21.8824,21.9151,5728000.0],["2021-04-01",22.1031,22.332,21.9886,22.1276,6138300.0],["2021-04-05",22.4219,22.5036,22.0377,22.3483,6462500.0],["2021-04-06",22.2829,22.9042,22.1767,22.7407,5735800.0],["2021-04-07",22.7162,22.7734,22.005,22.144,6073200.0],["2021-04-08",22.2829,22.6835,22.2829,22.6262,4565800.0],["2021-04-09",22.4791,22.708,22.0295,22.6589,5970800.0],["2021-04-12",22.6344,22.7652,22.52,22.6262,3761100.0],["2021-04-13",22.6671,23.1085,22.4546,23.084,4947500.0],["2021-04-14",22.9941,23.3701,22.9859,23.1903,3954600.0],["2021-04-15",23.2965,23.4682,23.1821,23.321,4727800.0],["2021-04-16",23.5254,23.5826,23.3047,23.4028,5055200.0],["2021-04-19",23.3537,23.46,22.9614,23.1657,5036800.0],["2021-04-20",23.0595,23.3374,22.9123,23.0922,5736900.0],["2021-04-21",22.9123,23.2393,22.757,23.2066,3878000.0],["2021-04-22",23.4355,23.5908,23.133,23.1494,4960600.0],["2021-04-23",23.0758,23.2965,23.0268,23.133,3297100.0],["2021-04-26",23.2475,23.2475,22.8796,23.0595,3420100.0],["2021-04-27",23.1085,23.1249,22.6508,22.7243,2982300.0],["2021-04-28",22.6998,22.9042,22.6589,22.8633,3352200.0],["2021-04-29",22.9874,23.2668,22.8312,22.9299,5413800.0],["2021-04-30",22.7244,22.9627,22.634,22.8641,5369000.0],["2021-05-03",23.012,23.0778,22.4696,22.4778,5982100.0],["2021-05-04",22.3957,22.3957,21.8286,21.9519,8082200.0],["2021-05-05",22.108,22.3381,21.6149,21.7546,8271700.0],["2021-05-06",21.3519,21.6724,20.4068,20.9163,16043700.0],["2021-05-07",21.0149,21.3683,20.4889,21.1957,10752300.0],["2021-05-10",20.9738,21.4998,20.7519,21.1464,7076800.0],["2021-05-11",20.7766,20.9245,20.4725,20.8259,5083900.0],["2021-05-12",20.6944,20.9821,20.1849,20.2342,4838700.0],["2021-05-13",20.4068,20.5793,19.8315,20.0862,5307700.0],["2021-05-14",20.2588,21.1218,20.2588,20.8506,4893000.0],["2021-05-17",20.6615,20.8999,20.4396,20.6862,5523100.0],["2021-05-18",20.7602,20.7602,20.4314,20.4561,4574900.0],["2021-05-19",20.1438,20.5218,20.004,20.4972,7925100.0],["2021-05-20",20.5465,21.0149,20.5054,20.8341,8464600.0],["2021-05-21",20.9492,21.1136,20.7602,20.8423,7333900.0],["2021-05-24",21.0478,21.2533,20.9081,21.1218,6359100.0],["2021-05-25",21.2451,21.2451,20.7766,20.8259,7455900.0],["2021-05-26",20.9163,21.0807,20.6615,20.9245,5827700.0],["2021-05-27",21.0642,21.0889,20.8095,20.8259,5363900.0],["2021-05-28",20.9081,20.9903,20.7766,20.8834,3574900.0],["2021-06-01",21.0149,21.204,20.8917,21.0642,4035200.0],["2021-06-02",21.0314,21.0314,20.6369,20.7026,5187700.0],["2021-06-03",20.4972,20.8259,20.2835,20.604,3555000.0],["2021-06-04",20.6698,20.7848,20.2424,20.5136,6034500.0],["2021-06-07",20.6698,20.8259,20.4807,20.8095,3692600.0],["2021-06-08",20.867,21.0232,20.6944,20.8095,3198800.0],["2021-06-09",20.9163,20.9574,20.6862,20.7108,3357200.0],["2021-06-10",20.7602,20.941,20.6122,20.8588,3485400.0],["2021-06-11",20.9903,21.2861,20.9245,21.2697,3660800.0],["2021-06-14",21.3437,21.5738,20.9492,21.1546,2618700.0],["2021-06-15",21.2122,21.6067,21.0971,21.4176,4043100.0],["2021-06-16",21.4423,21.5409,21.13,21.1464,4970000.0],["2021-06-17",21.0889,21.4834,20.9327,21.4259,4101000.0],["2021-06-18",21.0478,21.204,20.6451,20.6615,6538300.0],["2021-06-21",20.867,21.5409,20.7519,21.4916,4941300.0],["2021-06-22",21.4012,21.4587,21.13,21.1546,3566600.0],["2021-06-23",21.2122,21.4176,21.0725,21.2533,3178200.0],["2021-06-24",21.3848,21.4094,21.1875,21.3437,2949800.0],["2021-06-25",21.393,21.582,21.3765,21.5491,3341300.0],["2021-06-28",21.5491,21.8861,21.4423,21.8039,3359800.0],["2021-06-29",21.771,22.1902,21.656,21.6724,4447600.0],["2021-06-30",21.6642,21.7382,21.2204,21.4259,6329100.0],["2021-07-01",21.6395,21.7382,21.4423,21.6395,4103100.0],["2021-07-02",21.771,21.771,21.4341,21.4998,3312800.0],["2021-07-06",21.5656,21.5985,21.1053,21.3683,3579200.0],["2021-07-07",21.3026,21.508,21.2286,21.3601,2948500.0],["2021-07-08",20.9903,21.3108,20.6533,20.9492,5596600.0],["2021-07-09",21.1875,21.2615,20.9738,21.1464,6073200.0],["2021-07-12",21.0889,21.3437,20.8752,21.3272,6083600.0],["2021-07-13",21.3026,21.3519,20.4478,20.4807,6107600.0],["2021-07-14",20.5629,20.8752,20.4972,20.5054,3645300.0],["2021-07-15",20.3246,20.4643,20.0451,20.2013,5489000.0],["2021-07-16",20.2753,20.4068,19.8972,20.0205,6356800.0],["2021-07-19",19.6506,19.7657,19.2562,19.3794,7643800.0],["2021-07-20",19.4534,19.9547,19.4041,19.8068,6737400.0],["2021-07-21",19.9547,20.152,19.889,20.0205,4619000.0],["2021-07-22",20.1191,20.1273,19.6753,19.741,5477000.0],["2021-07-23",19.8315,19.9383,19.4452,19.6424,5729500.0],["2021-07-26",19.6506,19.8725,19.5931,19.7246,4904300.0],["2021-07-27",19.6178,19.9794,19.4616,19.9794,5488400.0],["2021-07-28",20.0945,20.1273,19.7411,19.9054,2984300.0],["2021-07-29",20.004,20.1109,19.8972,19.9465,3328000.0],["2021-07-30",19.7571,20.03,19.5587,19.6,5208900.0],["2021-08-02",19.7819,19.7819,19.4511,19.4925,5567500.0],["2021-08-03",19.5586,19.9473,19.4511,19.7819,10843600.0],["2021-08-04",19.6331,19.7654,19.3932,19.5504,4894500.0],["2021-08-05",20.0962,20.8901,19.7075,20.5511,10640800.0],["2021-08-06",20.7826,21.0721,20.3112,20.3443,7489800.0],["2021-08-09",20.303,20.336,19.9804,19.9887,5950600.0],["2021-08-10",20.0218,20.4601,19.9308,20.1293,4612800.0],["2021-08-11",20.1541,20.6172,20.1541,20.5841,4700600.0],["2021-08-12",20.4932,20.8405,20.4932,20.7661,4353900.0],["2021-08-13",20.6751,20.8322,20.4684,20.5014,3286100.0],["2021-08-16",20.3939,20.4932,20.1458,20.1458,2679900.0],["2021-08-17",19.997,20.0466,19.6331,19.9225,3452300.0],["2021-08-18",19.9804,20.0135,19.6331,19.6496,4970600.0],["2021-08-19",19.5173,19.7985,19.4511,19.5504,5192600.0],["2021-08-20",19.5008,20.1458,19.4594,20.1127,5292600.0],["2021-08-23",20.1789,20.2451,19.8481,20.0549,5704300.0],["2021-08-24",20.2037,20.2037,19.8646,20.0135,5848600.0],["2021-08-25",19.997,20.2781,19.9143,20.0631,6158300.0],["2021-08-26",20.0135,20.0631,19.7323,19.7406,3919800.0],["2021-08-27",19.6496,20.0052,19.6083,20.0052,4578700.0],["2021-08-30",20.0962,20.121,19.9143,19.9308,2120000.0],["2021-08-31",19.9804,20.0383,19.6579,19.7406,6436300.0],["2021-09-01",19.9143,20.212,19.8729,19.9473,3941600.0],["2021-09-02",19.9556,20.2947,19.9391,20.2864,3283600.0],["2021-09-03",20.2451,20.4518,20.1789,20.3774,7178600.0],["2021-09-07",20.2368,20.336,20.0797,20.2203,7112100.0],["2021-09-08",20.212,20.3112,19.9473,19.9722,4804900.0],["2021-09-09",20.0052,20.0879,19.8398,19.8977,4377700.0],["2021-09-10",19.9887,20.0052,19.6496,19.6579,3686800.0],["2021-09-13",19.8481,19.8812,19.6083,19.7406,5941400.0],["2021-09-14",19.8729,19.9639,19.6,19.6992,4703200.0],["2021-09-15",19.6662,19.997,19.5669,19.9391,4909500.0],["2021-09-16",19.9722,20.1458,19.8564,20.0797,5230700.0],["2021-09-17",20.2781,20.5511,20.2451,20.3443,10357800.0],["2021-09-20",20.0135,20.2037,19.4594,19.7819,5734000.0],["2021-09-21",19.906,19.9804,19.7241,19.7819,4272000.0],["2021-09-22",19.8729,19.9887,19.5338,19.5752,3426600.0],["2021-09-23",19.7075,19.8977,19.4098,19.4677,3411200.0],["2021-09-24",19.4677,19.5917,19.3271,19.385,5970300.0],["2021-09-27",19.3188,19.7902,19.294,19.3933,3741900.0],["2021-09-28",19.4511,19.6248,19.0459,19.0707,5135500.0],["2021-09-29",19.1286,19.1534,18.8805,18.9715,3551000.0],["2021-09-30",19.0128,19.0459,18.6903,18.8805,5642000.0],["2021-10-01",19.0542,19.1948,18.7813,18.9384,4779600.0],["2021-10-04",18.864,19.0294,18.7482,18.8888,4485700.0],["2021-10-05",18.9632,19.385,18.773,19.3354,5162200.0],["2021-10-06",19.1534,19.385,18.8805,19.3684,4515300.0],["2021-10-07",19.4429,20.1293,19.3767,19.9225,10589200.0],["2021-10-08",19.8894,20.2285,19.7819,19.906,9921100.0],["2021-10-11",19.8646,20.0052,19.7158,19.8481,7662500.0],["2021-10-12",19.8646,20.0135,19.7654,19.8646,6733400.0],["2021-10-13",19.9225,20.03,19.6992,19.8068,5890200.0],["2021-10-14",19.9556,20.1045,19.7819,20.0797,3200600.0],["2021-10-15",20.2533,20.3939,20.1045,20.1872,3537800.0],["2021-10-18",19.9225,20.0383,19.6827,19.7241,3269100.0],["2021-10-19",19.8812,20.0879,19.7819,19.9722,3291600.0],["2021-10-20",19.997,20.7495,19.997,20.6999,6982600.0],["2021-10-21",20.6089,20.7082,20.2947,20.5014,4068600.0],["2021-10-22",20.6255,20.7826,20.5097,20.6172,3740200.0],["2021-10-25",20.5759,20.8901,20.5428,20.8157,3834200.0],["2021-10-26",20.9646,21.254,20.8157,20.9811,6284900.0],["2021-10-27",21.0142,21.4277,20.9563,21.2209,5546200.0],["2021-10-28",21.3036,21.7502,21.0638,21.1465,5746400.0],["2021-10-29",21.0307,21.1382,20.6172,20.7826,5021400.0],["2021-11-01",20.8417,21.266,20.7502,21.1079,3070500.0],["2021-11-02",21.1079,21.2078,20.9082,21.1079,4968700.0],["2021-11-03",21.1495,21.2494,20.7834,21.0497,5918100.0],["2021-11-04",21.5073,21.5905,20.5671,20.8999,5778400.0],["2021-11-05",20.9998,21.1163,20.7502,20.7918,6858600.0],["2021-11-08",20.8084,20.8833,19.7767,19.8932,7360300.0],["2021-11-09",19.993,20.0762,19.6935,19.8766,5107700.0],["2021-11-10",19.8183,20.1761,19.8183,20.0513,3500000.0],["2021-11-11",20.1844,20.8167,20.1345,20.7002,7503900.0],["2021-11-12",20.667,20.6836,20.2759,20.5671,4154500.0],["2021-11-15",20.8001,20.875,20.5255,20.825,3207600.0],["2021-11-16",20.8001,20.8583,20.5838,20.85,2730000.0],["2021-11-17",20.5505,20.7169,20.2926,20.5921,4116100.0],["2021-11-18",20.5588,20.6586,20.0679,20.3591,2918700.0],["2021-11-19",20.2593,20.4922,20.1844,20.4506,4313600.0],["2021-11-22",20.5422,20.9249,20.4007,20.7502,4611800.0],["2021-11-23",20.7834,20.7918,20.4423,20.4756,2536800.0],["2021-11-24",20.409,20.7335,20.1844,20.5671,4134900.0],["2021-11-26",20.1594,20.1927,19.7601,19.8266,2500100.0],["2021-11-29",20.0513,20.0596,19.5854,19.6519,4307000.0],["2021-11-30",19.6353,19.8516,19.2193,19.4522,10330900.0],["2021-12-01",19.7351,20.3508,19.577,19.6186,9058000.0],["2021-12-02",19.5604,20.201,19.2609,20.0346,5494800.0],["2021-12-03",20.1345,20.251,19.5854,19.7684,6167800.0],["2021-12-06",20.0097,20.5172,19.8433,20.2676,5585100.0],["2021-12-07",20.4922,20.8334,20.4423,20.6503,3693500.0],["2021-12-08",20.6753,20.8417,20.5089,20.7002,3044100.0],["2021-12-09",20.6919,20.7834,20.409,20.4257,4454000.0],["2021-12-10",20.5588,20.6337,20.1927,20.3175,3414800.0],["2021-12-13",20.2593,20.2593,19.785,19.9015,5358800.0],["2021-12-14",19.8017,20.0014,19.5604,19.6436,5302500.0],["2021-12-15",19.5937,20.1012,19.5438,20.0762,3671000.0],["2021-12-16",20.0929,20.5505,20.018,20.018,4556000.0],["2021-12-17",19.8599,20.226,19.627,20.043,6214300.0],["2021-12-20",19.7185,19.7684,18.9198,19.3191,5578900.0],["2021-12-21",19.4772,19.9681,19.4522,19.7268,4944800.0],["2021-12-22",19.6186,19.7684,19.5271,19.6103,3587000.0],["2021-12-23",19.6852,19.7434,19.5604,19.5937,3790700.0],["2021-12-27",19.5854,19.7518,19.5022,19.6935,2798500.0],["2021-12-28",19.7601,19.9764,19.6769,19.7518,1908700.0],["2021-12-29",19.7018,19.8932,19.6519,19.785,2611100.0],["2021-12-30",19.8849,20.2094,19.8183,20.1095,3201700.0],["2021-12-31",20.0346,20.3259,19.9764,20.2177,2491100.0],["2022-01-03",20.3092,20.5505,20.0014,20.2842,2741200.0],["2022-01-04",20.3258,20.5172,20.1927,20.3425,4105000.0],["2022-01-05",20.2593,20.3674,19.4023,19.4106,6392500.0],["2022-01-06",19.419,19.7185,19.2692,19.3358,6035900.0],["2022-01-07",19.3358,19.5271,19.1194,19.2193,4655400.0],["2022-01-10",19.2609,19.394,18.8698,19.1028,7277100.0],["2022-01-11",19.1361,19.4606,19.1361,19.419,3959500.0],["2022-01-12",19.5022,19.7185,19.3441,19.4938,3596600.0],["2022-01-13",19.5022,19.7018,19.3191,19.3607,3049000.0],["2022-01-14",19.2858,19.3441,18.9946,19.186,4467700.0],["2022-01-18",18.9697,19.0945,18.6868,18.795,4523800.0],["2022-01-19",18.8033,19.3358,18.7783,19.1943,5725900.0],["2022-01-20",19.3524,20.0097,19.3025,19.4606,7856900.0],["2022-01-21",19.394,19.5354,19.0446,19.0945,5997300.0],["2022-01-24",18.7201,18.8282,17.9214,18.795,10357800.0],["2022-01-25",18.3956,18.5703,18.1127,18.4455,9369900.0],["2022-01-26",18.7534,19.2026,18.4622,18.6535,7061000.0],["2022-01-27",18.978,19.161,18.3374,18.3623,6652600.0],["2022-01-28",18.2209,18.4455,17.9879,18.4289,4187800.0],["2022-01-31",18.2261,18.6199,18.1004,18.5864,9913700.0],["2022-02-01",18.6199,18.7037,18.3602,18.5697,6924800.0],["2022-02-02",18.511,18.7373,18.3099,18.6954,5703500.0],["2022-02-03",18.4691,18.6535,18.1926,18.2345,5251400.0],["2022-02-04",18.1255,18.511,18.025,18.3602,6201000.0],["2022-02-07",18.3183,18.4942,18.1004,18.268,5478400.0],["2022-02-08",18.3518,18.9049,18.2847,18.8462,8517400.0],["2022-02-09",19.0808,19.3322,19.0389,19.2568,4202100.0],["2022-02-10",18.9719,19.3238,18.6199,18.7289,7026300.0],["2022-02-11",18.7289,18.9635,18.0333,18.0585,8335400.0],["2022-02-14",18.1423,18.1842,17.7149,17.9831,7996200.0],["2022-02-15",18.2261,18.335,18.0333,18.0669,6016400.0],["2022-02-16",18.0585,18.5026,18.0417,18.3434,5071100.0],["2022-02-17",18.2345,18.2847,17.8741,17.9915,4914400.0],["2022-02-18",17.9579,18.1507,17.7149,17.8155,3115500.0],["2022-02-22",17.7903,17.8825,17.4132,17.606,5021200.0],["2022-02-23",17.6311,17.8155,17.1367,17.2205,6087900.0],["2022-02-24",16.7848,17.6227,16.5585,17.5306,10375600.0],["2022-02-25",17.6982,17.8239,17.0529,17.6898,5580600.0],["2022-02-28",17.5976,18.025,17.5054,17.7903,8264600.0],["2022-03-01",17.7149,17.8071,17.1786,17.3211,5071600.0],["2022-03-02",17.4216,18.0501,17.2959,17.9412,6606400.0],["2022-03-03",17.9915,18.2177,17.9077,17.9831,12627400.0],["2022-03-04",17.8239,18.335,17.7652,18.2847,8911400.0],["2022-03-07",18.4607,18.6283,18.201,18.3266,7689600.0],["2022-03-08",18.4356,18.5948,18.0669,18.0669,8533300.0],["2022-03-09",18.4021,18.6283,18.2261,18.4021,6540500.0],["2022-03-10",18.2847,18.7792,18.1842,18.7289,3953100.0],["2022-03-11",18.7624,19.0557,18.5948,18.6032,4679500.0],["2022-03-14",18.7037,18.863,18.092,18.2009,5516900.0],["2022-03-15",18.3434,18.7875,18.3015,18.7205,4247700.0],["2022-03-16",18.7708,19.2149,18.7456,18.9803,5490400.0],["2022-03-17",18.93,19.768,18.8713,19.6171,5810700.0],["2022-03-18",19.6171,19.9523,19.5166,19.8518,8964900.0],["2022-03-21",19.8015,19.9775,19.5082,19.6758,6253600.0],["2022-03-22",19.8434,20.0696,19.768,19.8769,4527200.0],["2022-03-23",19.8099,19.902,19.5669,19.6088,5353100.0],["2022-03-24",19.7428,20.321,19.592,20.3127,6925100.0],["2022-03-25",20.4216,20.4467,20.187,20.4216,5146800.0],["2022-03-28",20.3462,20.673,20.321,20.6562,3714200.0],["2022-03-29",20.983,21.4104,20.7652,21.3266,5255100.0],["2022-03-30",21.268,21.4104,21.1674,21.3266,6506800.0],["2022-03-31",21.3099,21.7959,21.2261,21.5612,5997800.0],["2022-04-01",21.6199,21.997,21.5277,21.9719,4588900.0],["2022-04-04",21.8713,21.997,21.6115,21.9216,3804000.0],["2022-04-05",21.9551,22.2233,21.6199,21.7372,4404200.0],["2022-04-06",21.4104,21.6367,21.1925,21.3518,6107100.0],["2022-04-07",21.3266,21.4356,21.1004,21.1423,6435900.0],["2022-04-08",21.2093,21.2512,20.74,20.8071,6107300.0],["2022-04-11",20.8154,20.916,20.3713,20.6898,9024500.0],["2022-04-12",20.8657,20.8992,20.4132,20.4886,5878800.0],["2022-04-13",20.4384,20.5892,20.3043,20.5054,4850800.0],["2022-04-14",20.5724,20.7652,20.4216,20.4551,4368800.0],["2022-04-18",20.43,20.5976,20.0864,20.1953,3880700.0],["2022-04-19",20.2624,20.5138,20.2372,20.4635,5368700.0],["2022-04-20",20.7316,21.2847,20.4719,20.8741,7459100.0],["2022-04-21",20.9244,20.9998,19.2568,19.2819,7223600.0],["2022-04-22",19.2819,19.4495,18.8378,18.8462,7457000.0],["2022-04-25",18.7875,18.8378,18.1926,18.5026,5962500.0],["2022-04-26",18.2261,18.3937,17.849,17.8825,7094900.0],["2022-04-27",17.9077,18.092,17.6144,17.6814,6770200.0],["2022-04-28",17.8739,17.9668,17.4855,17.7641,4263700.0],["2022-04-29",17.7219,17.8401,17.1985,17.2407,5822800.0],["2022-05-02",17.3758,17.5784,16.9705,17.3926,5730300.0],["2022-05-03",17.3251,17.8655,17.3082,17.494,7434500.0],["2022-05-04",17.5699,18.6253,17.5446,18.5071,9105800.0],["2022-05-05",18.2707,18.676,17.7726,18.009,7265800.0],["2022-05-06",17.7135,18.0005,16.9621,17.6797,6054100.0],["2022-05-09",17.5362,17.6966,16.8185,16.9367,7248600.0],["2022-05-10",17.1731,17.342,16.3626,16.8523,7188600.0],["2022-05-11",16.8776,17.5362,16.7932,16.8523,5472900.0],["2022-05-12",16.7763,16.9958,16.16,16.4217,8280400.0],["2022-05-13",16.7425,17.2576,16.6581,17.0887,5685300.0],["2022-05-16",17.0549,17.19,16.8692,16.9367,4846000.0],["2022-05-17",17.2322,17.5362,17.1056,17.5277,3971200.0],["2022-05-18",17.4349,17.4855,16.9789,17.0803,3547100.0],["2022-05-19",17.0296,17.6206,17.0296,17.4517,5312600.0],["2022-05-20",17.5699,17.6459,16.9874,17.3335,5709400.0],["2022-05-23",17.6375,17.8655,17.4095,17.8401,3943400.0],["2022-05-24",17.7473,17.9837,17.2744,17.933,4420100.0],["2022-05-25",17.8823,18.1863,17.8655,18.0934,4470000.0],["2022-05-26",18.2116,18.7689,18.1778,18.5747,4105200.0],["2022-05-27",18.6169,19.0306,18.5831,18.9377,3025000.0],["2022-05-31",18.7942,18.8871,18.5662,18.6084,5242300.0],["2022-06-01",18.6253,18.7098,18.2369,18.4734,3550900.0],["2022-06-02",18.5493,18.7013,18.3045,18.6929,3458400.0],["2022-06-03",18.5662,18.8955,18.524,18.8026,2780500.0],["2022-06-06",19.5794,20.0015,19.1404,19.1741,5583100.0],["2022-06-07",18.9968,19.1826,18.9462,19.1572,4689900.0],["2022-06-08",18.9208,19.115,18.7266,18.7604,4644500.0],["2022-06-09",18.6591,18.7098,18.1863,18.1947,4708800.0],["2022-06-10",17.8148,17.8317,17.2998,17.4686,5348500.0],["2022-06-13",17.0043,17.0971,16.2528,16.3457,6406400.0],["2022-06-14",16.3626,16.4386,15.7209,15.9658,7640600.0],["2022-06-15",16.2191,16.8185,16.1431,16.5061,8139500.0],["2022-06-16",16.0418,16.2697,15.7885,15.9911,11495900.0],["2022-06-17",15.9573,16.3795,15.932,16.2528,11788000.0],["2022-06-21",16.4639,16.8438,16.4217,16.7932,6041500.0],["2022-06-22",16.599,17.19,16.5737,17.0971,6987200.0],["2022-06-23",17.1225,17.5362,17.0971,17.4771,4685100.0],["2022-06-24",17.629,18.1356,17.5699,18.085,8178800.0],["2022-06-27",18.0005,18.1947,17.8486,18.1103,3791600.0],["2022-06-28",18.3214,18.4565,17.8486,17.8908,4235100.0],["2022-06-29",17.8148,17.8148,17.0127,17.19,8174200.0],["2022-06-30",16.9536,17.8232,16.9114,17.7388,7777600.0],["2022-07-01",17.7388,18.1778,17.7219,18.1356,4741900.0],["2022-07-05",17.8655,17.9161,17.4011,17.8823,4844800.0],["2022-07-06",17.9752,18.2454,17.6797,17.7641,4473900.0],["2022-07-07",17.9246,18.2538,17.8486,18.0765,5086500.0],["2022-07-08",17.9921,18.2707,17.8823,18.1525,4849500.0],["2022-07-11",18.0343,18.1525,17.8823,17.9837,3747200.0],["2022-07-12",17.7895,18.1019,17.6544,17.7895,2781200.0],["2022-07-13",17.4855,17.9246,17.2491,17.6544,3798200.0],["2022-07-14",17.3251,17.3758,16.9367,17.3251,4974400.0],["2022-07-15",17.1394,17.2998,15.9573,17.1816,6335500.0],["2022-07-18",17.4011,17.5446,17.0803,17.1225,3688800.0],["2022-07-19",17.3673,17.4855,17.2491,17.4095,6212700.0],["2022-07-20",17.3082,17.3926,16.8438,16.8692,7499300.0],["2022-07-21",16.8439,16.9958,16.6919,16.8101,4754300.0],["2022-07-22",16.9198,17.114,16.3879,16.6581,5321800.0],["2022-07-25",16.675,16.8945,16.3626,16.8861,4736900.0],["2022-07-26",16.903,17.1309,16.8776,17.0043,3061300.0],["2022-07-27",17.114,17.2576,16.9536,17.1816,4546200.0],["2022-07-28",18.7689,18.8702,17.8908,18.8111,9046200.0],["2022-07-29",18.7924,19.005,18.7839,18.8944,4829000.0],["2022-08-01",18.8349,19.0305,18.6818,19.0135,3796200.0],["2022-08-02",18.9879,19.2686,18.8944,18.9029,4830600.0],["2022-08-03",19.124,19.2005,18.7584,19.175,3138100.0],["2022-08-04",19.1665,19.7277,19.056,19.5577,5486900.0],["2022-08-05",20.1614,20.7737,19.8553,20.5951,8553400.0],["2022-08-08",20.7992,20.9182,20.2294,20.2975,6019100.0],["2022-08-09",20.34,20.4845,20.1954,20.2719,3756000.0],["2022-08-10",20.5781,20.7821,20.391,20.7736,4228900.0],["2022-08-11",20.8757,20.9692,20.6631,20.7056,4379200.0],["2022-08-12",20.9352,21.2668,20.7566,21.1648,4125200.0],["2022-08-15",21.0883,21.4369,21.0628,21.4114,3456000.0],["2022-08-16",21.3009,21.5134,21.2498,21.3094,3748700.0],["2022-08-17",21.0798,21.3774,21.0117,21.2668,3101400.0],["2022-08-18",21.3774,22.1427,21.3774,22.1257,6184100.0],["2022-08-19",22.0917,22.1172,21.5219,21.7515,7786000.0],["2022-08-22",21.3944,21.5049,21.0968,21.2328,4855500.0],["2022-08-23",21.3008,21.4029,20.9862,21.0968,3614900.0],["2022-08-24",21.0968,21.743,21.0202,21.743,3986000.0],["2022-08-25",21.9386,22.3893,21.8791,22.3383,4942700.0],["2022-08-26",22.2532,22.4233,21.7855,21.794,4253100.0],["2022-08-29",21.573,21.9556,21.5049,21.6665,2985800.0],["2022-08-30",21.8536,21.8791,21.3264,21.6325,4932900.0],["2022-08-31",21.6495,21.7685,21.5134,21.641,5223100.0],["2022-09-01",21.4114,22.0066,21.4114,21.9811,4118800.0],["2022-09-02",22.1682,22.6869,22.0321,22.2362,7663400.0],["2022-09-06",22.2702,22.3808,21.9216,22.1512,6786000.0],["2022-09-07",22.2702,23.1376,22.2702,23.1121,7019800.0],["2022-09-08",23.078,23.6308,22.959,23.2736,7397600.0],["2022-09-09",23.3842,23.4777,23.1971,23.3246,4636900.0],["2022-09-12",23.3246,23.5117,23.0525,23.4607,4271500.0],["2022-09-13",22.9505,23.3161,22.6359,22.8144,4038100.0],["2022-09-14",22.8059,23.061,22.7294,22.9845,4343900.0],["2022-09-15",22.6359,22.9845,22.5253,22.6954,4884400.0],["2022-09-16",22.6019,22.6444,21.777,22.0406,11416500.0],["2022-09-19",21.8876,22.6359,21.8876,22.6189,3406900.0],["2022-09-20",22.4403,22.5168,21.9896,22.0151,3652400.0],["2022-09-21",22.1937,22.2872,21.59,21.5985,3180400.0],["2022-09-22",21.573,21.607,21.2498,21.2838,2708200.0],["2022-09-23",20.8757,20.9437,20.0424,20.6546,5154800.0],["2022-09-26",20.527,20.5866,19.5066,19.5237,6714700.0],["2022-09-27",19.8383,19.8808,18.8859,18.9114,7457800.0],["2022-09-28",19.1155,19.6852,18.7924,19.5832,7129700.0],["2022-09-29",19.2771,19.5492,19.0305,19.3451,8189200.0],["2022-09-30",19.3961,19.5747,19.1835,19.2175,8481500.0],["2022-10-03",19.6087,20.2549,19.3706,20.0339,5741200.0],["2022-10-04",20.34,21.5219,20.3315,21.4879,7743900.0],["2022-10-05",21.0713,21.777,20.9692,21.6155,4867700.0],["2022-10-06",21.5389,21.675,20.9352,21.5985,6672500.0],["2022-10-07",21.4199,21.573,20.9267,21.1903,4444000.0],["2022-10-10",21.2243,21.4879,21.0458,21.1648,4360100.0],["2022-10-11",21.0628,21.2583,20.7566,20.9862,4794200.0],["2022-10-12",20.9097,20.9182,20.391,20.5185,4230600.0],["2022-10-13",20.0849,20.8927,19.7617,20.7481,5199900.0],["2022-10-14",20.9437,21.1818,19.7703,19.8213,4402900.0],["2022-10-17",20.3145,20.6971,20.2549,20.306,3994700.0],["2022-10-18",20.7566,20.9777,20.6121,20.7481,3353800.0],["2022-10-19",20.4675,20.7566,20.3485,20.5185,3103100.0],["2022-10-20",20.493,20.5441,19.7958,19.9658,2936400.0],["2022-10-21",20.2379,20.8247,19.9913,20.8162,4534200.0],["2022-10-24",20.9947,21.0628,20.5696,20.9182,2757800.0],["2022-10-25",20.9862,21.5985,20.9182,21.4199,4641900.0],["2022-10-26",21.5134,21.8876,21.3859,21.641,3305400.0],["2022-10-27",21.9131,22.2532,21.8111,21.9131,3732300.0],["2022-10-28",22.0321,22.5168,21.9046,22.4998,5180300.0],["2022-10-31",22.4553,22.5665,22.2244,22.3783,4763400.0],["2022-11-01",22.6008,22.8916,22.4896,22.5323,4851400.0],["2022-11-02",22.4639,22.8745,22.0105,22.0961,3976100.0],["2022-11-03",21.9079,22.6521,21.8138,22.404,4106100.0],["2022-11-04",23.0969,23.2423,22.0191,22.635,4356000.0],["2022-11-07",22.712,23.114,22.3441,22.9087,5138600.0],["2022-11-08",22.9429,22.96,22.3955,22.6606,4160000.0],["2022-11-09",22.4468,22.8488,22.327,22.4553,4489000.0],["2022-11-10",23.2423,24.1577,23.0627,24.1406,6382200.0],["2022-11-11",24.2175,24.44,23.8925,24.0208,4518400.0],["2022-11-14",23.9695,23.9695,23.5417,23.5503,3022700.0],["2022-11-15",23.7984,23.9353,23.4391,23.7642,3895400.0],["2022-11-16",23.6615,24.0122,23.6187,23.9181,3190500.0],["2022-11-17",23.5503,23.6444,23.1739,23.499,3238200.0],["2022-11-18",23.8668,24.0037,23.3279,23.6615,6902300.0],["2022-11-21",23.5845,24.0721,23.5417,24.0122,4659200.0],["2022-11-22",24.132,24.3886,23.8583,24.0208,3461600.0],["2022-11-23",23.9609,24.3801,23.8583,24.363,2486400.0],["2022-11-25",24.5597,24.9019,24.4314,24.4742,1896600.0],["2022-11-28",24.1491,24.3715,23.9267,23.9866,3330900.0],["2022-11-29",24.0208,24.2689,23.8497,24.1748,3672800.0],["2022-11-30",24.1491,24.7992,24.0037,24.7394,5484700.0],["2022-12-01",25.0815,25.3296,24.5084,24.5683,3003600.0],["2022-12-02",24.1748,24.6538,24.1149,24.5255,3320300.0],["2022-12-05",24.286,24.4656,24.1235,24.2689,2910800.0],["2022-12-06",24.2603,24.3972,23.8412,24.0636,2594800.0],["2022-12-07",23.9951,24.1577,23.8497,23.9353,3048700.0],["2022-12-08",24.2945,24.7821,24.0294,24.2432,4091400.0],["2022-12-09",24.1491,24.5939,24.0721,24.3972,3861500.0],["2022-12-12",24.5597,24.9276,24.3972,24.9019,2450500.0],["2022-12-13",25.475,25.5691,24.6795,25.0388,6077700.0],["2022-12-14",25.073,25.2612,24.6709,25.0131,4156700.0],["2022-12-15",24.7907,24.8078,24.3801,24.5597,3491800.0],["2022-12-16",24.3801,24.44,23.9695,24.2432,6868400.0],["2022-12-19",24.2689,24.3544,23.9438,24.1235,2463300.0],["2022-12-20",24.0978,24.4314,24.0978,24.2603,2891800.0],["2022-12-21",24.4143,24.6795,24.1662,24.5854,2610600.0],["2022-12-22",24.4229,24.4913,23.8069,24.2175,1916800.0],["2022-12-23",24.1748,24.5597,24.0807,24.5341,1532500.0],["2022-12-27",24.611,24.7394,24.4913,24.6538,1605000.0],["2022-12-28",24.7992,24.7992,24.0892,24.2261,3244900.0],["2022-12-29",24.3972,24.8677,24.3886,24.6453,1421200.0],["2022-12-30",24.5597,24.6624,24.2689,24.6025,2233000.0],["2023-01-03",24.6367,24.9019,24.0122,24.0465,4295300.0],["2023-01-04",24.1833,24.4057,23.037,23.3364,8624200.0],["2023-01-05",23.0884,23.2338,21.9763,22.1303,8116400.0],["2023-01-06",22.3356,22.7975,22.2586,22.6093,4184300.0],["2023-01-09",22.5922,23.3621,22.481,23.3108,4583600.0],["2023-01-10",23.2851,23.4134,22.7633,23.2937,2932500.0],["2023-01-11",23.345,23.7299,23.3108,23.7214,3086700.0],["2023-01-12",23.7471,23.8668,23.5246,23.6872,6403400.0],["2023-01-13",23.4562,23.8754,23.345,23.8326,4944800.0],["2023-01-17",23.901,24.1063,23.6016,23.6102,3161800.0],["2023-01-18",23.7385,23.8754,23.0028,23.0285,4381700.0],["2023-01-19",22.9344,23.037,22.5837,22.789,5246000.0],["2023-01-20",22.8659,23.0456,22.6179,23.037,2983000.0],["2023-01-23",23.0114,23.3193,22.8403,23.0199,2716100.0],["2023-01-24",23.0114,23.1482,22.7034,23.0884,3774700.0],["2023-01-25",22.8488,23.191,22.5837,23.1055,8757300.0],["2023-01-26",23.1654,23.6359,22.9857,23.6273,3864100.0],["2023-01-27",23.6102,23.7043,23.0627,23.0713,4816600.0],["2023-01-30",22.8745,23.0285,22.5837,22.6264,4121100.0],["2023-01-31",22.666,23.6043,22.5283,23.5957,5743000.0],["2023-02-01",23.4236,23.4666,22.6488,23.0706,4940400.0],["2023-02-02",23.1567,23.2944,22.7607,22.8296,5524400.0],["2023-02-03",22.666,22.7521,22.4164,22.5886,3681400.0],["2023-02-06",22.5025,22.5799,22.2012,22.5627,2821700.0],["2023-02-07",22.4078,22.8726,22.2614,22.7435,3462800.0],["2023-02-08",22.6316,22.7177,22.3819,22.5197,4631700.0],["2023-02-09",22.6144,22.7005,22.0032,22.0204,3745400.0],["2023-02-10",22.0376,22.5541,21.9085,22.4766,3454500.0],["2023-02-13",22.4766,22.7177,22.4508,22.6832,2368500.0],["2023-02-14",22.6058,22.8726,22.4164,22.6316,2019700.0],["2023-02-15",22.4766,23.0448,22.4508,22.9759,3449000.0],["2023-02-16",22.6144,22.8812,22.5197,22.7005,3325500.0],["2023-02-17",22.6832,22.7091,22.3647,22.5799,3229400.0],["2023-02-21",22.4336,22.4594,21.9687,22.0118,2634000.0],["2023-02-22",22.0634,22.1151,21.8138,21.8568,2901000.0],["2023-02-23",22.0032,22.1237,21.7449,21.8568,7165100.0],["2023-02-24",21.7794,21.9515,21.4436,21.7966,3863100.0],["2023-02-27",22.1151,22.7349,21.2112,21.4178,9350500.0],["2023-02-28",21.3403,21.9257,21.237,21.2456,7601600.0],["2023-03-01",21.2456,21.6674,21.1509,21.2026,4371200.0],["2023-03-02",21.1251,21.4006,20.8755,21.2112,3317300.0],["2023-03-03",21.2973,21.633,21.194,21.6072,3246500.0],["2023-03-06",21.6502,21.788,21.4608,21.5211,4768200.0],["2023-03-07",21.6502,21.7277,21.0046,21.0993,2799900.0],["2023-03-08",21.1509,21.5555,21.0993,21.2801,4575800.0],["2023-03-09",21.2284,21.5814,20.8496,20.9099,3208300.0],["2023-03-10",20.8669,20.8841,19.9544,20.0232,5486000.0],["2023-03-13",19.8855,20.6517,19.7047,19.7133,5837200.0],["2023-03-14",20.161,20.4364,19.8166,19.9888,5635800.0],["2023-03-15",19.7478,19.9716,19.4723,19.8425,4902900.0],["2023-03-16",19.7047,20.1696,19.61,20.0146,4643700.0],["2023-03-17",19.8425,19.8941,19.1882,19.2743,8431200.0],["2023-03-20",19.3604,19.7047,19.2743,19.4981,5717700.0],["2023-03-21",19.7047,20.0232,19.5498,19.7736,5516700.0],["2023-03-22",19.6272,19.808,19.128,19.1366,2989700.0],["2023-03-23",19.1107,19.326,18.7061,18.9041,3238200.0],["2023-03-24",18.7406,19.1366,18.534,19.1194,3925000.0],["2023-03-27",19.369,19.4723,19.1624,19.4551,5489200.0],["2023-03-28",19.5326,19.9027,19.4723,19.7392,3687500.0],["2023-03-29",19.9371,20.2126,19.7994,20.1954,4271000.0],["2023-03-30",20.3848,20.6258,20.2729,20.2901,5041500.0],["2023-03-31",20.4364,20.7808,20.4106,20.7291,4311000.0],["2023-04-03",20.6603,20.841,20.3848,20.5053,3467700.0],["2023-04-04",20.5742,20.6086,20.3073,20.5053,2781400.0],["2023-04-05",20.4709,20.8669,20.4709,20.7463,3539500.0],["2023-04-06",20.8669,21.0046,20.6947,21.0046,4738900.0],["2023-04-10",20.8841,21.5039,20.841,21.435,5365700.0],["2023-04-11",21.4608,21.9085,21.4092,21.8224,5145000.0],["2023-04-12",21.9429,22.1581,21.633,21.788,4044000.0],["2023-04-13",21.6933,22.0462,21.4092,21.986,3830700.0],["2023-04-14",21.8654,21.9515,21.2887,21.4006,3869200.0],["2023-04-17",20.9013,21.1768,20.5311,20.9443,7225000.0],["2023-04-18",20.9616,21.1423,20.8066,21.0218,4386500.0],["2023-04-19",20.9443,21.1251,20.8324,21.0907,2833500.0],["2023-04-20",20.8927,20.9443,20.3934,20.5484,4972100.0],["2023-04-21",20.6086,20.8927,20.5484,20.6603,4430500.0],["2023-04-24",20.643,20.8324,20.4623,20.798,3268800.0],["2023-04-25",20.7291,20.7291,20.4881,20.5484,2764100.0],["2023-04-26",20.3504,20.4623,19.8166,19.8511,3910800.0],["2023-04-27",20.0663,20.3934,20.0405,20.2901,4640300.0],["2023-04-28",20.2173,20.6421,20.2086,20.512,3752900.0],["2023-05-01",20.4514,20.5987,20.0612,20.0786,3848900.0],["2023-05-02",20.0612,20.0786,19.3503,19.5931,5597100.0],["2023-05-03",19.6971,19.8792,19.411,19.463,4575700.0],["2023-05-04",19.4197,19.5237,19.0469,19.489,9565600.0],["2023-05-05",19.5844,19.7491,19.1856,19.6538,8358700.0],["2023-05-08",19.9485,20.0005,18.5441,18.8215,10712700.0],["2023-05-09",18.7435,19.3417,18.414,19.307,12860300.0],["2023-05-10",19.541,19.8185,19.4023,19.6277,7297700.0],["2023-05-11",19.5064,19.5584,19.0296,19.0989,4653900.0],["2023-05-12",19.281,19.4283,19.1076,19.1683,5058700.0],["2023-05-15",19.281,19.359,19.0122,19.0642,4990300.0],["2023-05-16",19.0469,19.0989,17.9979,18.0759,5993100.0],["2023-05-17",18.1193,18.388,17.9805,18.1626,5808800.0],["2023-05-18",17.9979,18.1019,17.7378,18.0846,5175700.0],["2023-05-19",18.232,18.3273,18.0065,18.0412,5907500.0],["2023-05-22",18.1019,18.3533,18.0586,18.3447,3653100.0],["2023-05-23",18.0932,18.336,17.9025,17.9979,3169100.0],["2023-05-24",17.9025,17.9459,17.4777,17.5644,5220400.0],["2023-05-25",17.5124,17.5644,17.1223,17.2957,5551800.0],["2023-05-26",17.2957,17.2957,16.9229,17.2263,4689900.0],["2023-05-30",17.3217,17.6338,17.2436,17.2523,7773100.0],["2023-05-31",17.1829,17.2957,16.9229,17.1136,7029700.0],["2023-06-01",17.235,17.4344,17.0702,17.235,4703200.0],["2023-06-02",17.4084,17.6424,17.339,17.5037,7185000.0],["2023-06-05",17.5644,17.7465,17.3217,17.4084,6366800.0],["2023-06-06",17.391,17.7118,17.3563,17.4517,12934800.0],["2023-06-07",17.6771,17.9459,17.3737,17.9285,14685100.0],["2023-06-08",17.9632,17.9632,17.4084,17.6944,14641500.0],["2023-06-09",17.7551,17.7985,17.2003,17.417,7058900.0],["2023-06-12",17.495,17.6944,17.2523,17.5904,5614100.0],["2023-06-13",17.5384,18.0846,17.5211,18.0586,8249600.0],["2023-06-14",18.206,18.2753,17.8765,17.9805,4741800.0],["2023-06-15",18.0066,18.6828,17.9805,18.6308,6267800.0],["2023-06-16",18.6828,18.7868,18.4574,18.5007,12279000.0],["2023-06-20",18.4227,18.4227,18.1106,18.2146,3434600.0],["2023-06-21",18.1279,18.3447,17.9545,18.1886,3938400.0],["2023-06-22",17.7291,18.1366,17.235,18.1279,13166800.0],["2023-06-23",18.0326,18.0672,17.6684,17.7118,13059500.0],["2023-06-26",17.7378,18.0065,17.6944,17.9545,5520300.0],["2023-06-27",18.1106,18.2146,17.6771,18.1279,7256300.0],["2023-06-28",18.0239,18.0412,17.443,17.5124,5914700.0],["2023-06-29",17.391,17.7811,17.339,17.7118,3254000.0],["2023-06-30",17.8505,18.0152,17.7205,17.9719,3843600.0],["2023-07-03",17.8505,18.31,17.8505,18.2666,2361000.0],["2023-07-05",18.1973,18.7174,18.1279,18.5961,4642200.0],["2023-07-06",18.3273,18.3533,18.0065,18.2926,3372200.0],["2023-07-07",18.2146,18.5094,18.1713,18.284,4315900.0],["2023-07-10",18.1973,18.4053,18.0586,18.2233,6638300.0],["2023-07-11",18.284,18.5614,18.2233,18.5527,2250400.0],["2023-07-12",18.7261,18.9255,18.5961,18.7174,3217700.0],["2023-07-13",18.7435,18.9515,18.7435,18.9255,4292700.0],["2023-07-14",18.8822,18.8822,18.5701,18.7261,2752900.0],["2023-07-17",18.5787,18.7088,18.3447,18.5354,2656000.0],["2023-07-18",18.388,18.8822,18.336,18.8562,4113200.0],["2023-07-19",18.8995,19.255,18.8995,19.1596,4282900.0],["2023-07-20",19.1769,19.2289,18.8822,18.9255,4261200.0],["2023-07-21",19.0122,19.5584,18.9429,19.4977,3811600.0],["2023-07-24",19.5757,19.5931,18.7088,18.7435,7193000.0],["2023-07-25",18.6221,19.0469,18.5267,18.9602,6787100.0],["2023-07-26",18.8908,19.1509,18.8475,18.9862,4084600.0],["2023-07-27",18.9862,19.0902,18.414,18.5354,4733900.0],["2023-07-28",18.8475,18.9775,18.6221,18.8128,4272700.0],["2023-07-31",19.0015,19.1326,18.8093,18.8967,3825200.0],["2023-08-01",18.722,18.8093,18.2677,18.355,4716200.0],["2023-08-02",18.1279,18.4511,18.023,18.3812,4754800.0],["2023-08-03",18.1716,18.3113,18.0231,18.0405,6175400.0],["2023-08-04",18.0755,18.0755,17.1145,17.1582,7884000.0],["2023-08-07",17.2979,17.6299,17.1494,17.2106,4290500.0],["2023-08-08",17.0621,17.1844,16.765,17.1407,5062300.0],["2023-08-09",17.394,17.6212,17.0795,17.1319,6259900.0],["2023-08-10",17.2543,17.4814,17.0096,17.1319,4916100.0],["2023-08-11",17.1407,17.1582,16.8699,17.0009,3865400.0],["2023-08-14",16.931,16.9485,16.4418,16.6165,4722400.0],["2023-08-15",16.4068,16.4156,15.6642,15.7254,9257400.0],["2023-08-16",15.7341,16.2408,15.673,16.0836,11081300.0],["2023-08-17",16.1535,16.2146,15.7429,15.7691,5883400.0],["2023-08-18",15.6992,15.8215,15.638,15.7341,6197900.0],["2023-08-21",15.638,15.7079,15.5245,15.6468,3849900.0],["2023-08-22",15.6468,15.7516,15.507,15.6905,5206300.0],["2023-08-23",15.9525,16.0574,15.7778,16.005,7279300.0],["2023-08-24",15.9089,16.1273,15.4196,15.4808,5114100.0],["2023-08-25",15.638,15.9001,15.638,15.7778,3195400.0],["2023-08-28",15.8477,15.9351,15.6031,15.6555,2336000.0],["2023-08-29",15.7516,15.9962,15.6468,15.9089,4705600.0],["2023-08-30",15.839,16.0486,15.7953,15.9176,3083400.0],["2023-08-31",16.0137,16.0137,15.6118,15.6642,5258000.0],["2023-09-01",15.7254,15.8215,15.3235,15.6293,5346800.0],["2023-09-05",15.5856,15.638,15.1663,15.2362,5297900.0],["2023-09-06",15.2187,15.2362,15.044,15.2274,10449000.0],["2023-09-07",15.3497,15.3585,14.7557,14.843,9263400.0],["2023-09-08",14.843,15.1925,14.8256,15.0876,6048900.0],["2023-09-11",15.1575,15.3235,15.0178,15.0614,4543800.0],["2023-09-12",14.9129,15.0876,14.8518,14.878,8104700.0],["2023-09-13",14.9566,15.0527,14.8343,14.843,6629100.0],["2023-09-14",15.009,15.2973,14.9217,15.1925,11388300.0],["2023-09-15",15.2274,15.3585,15.0265,15.0614,10176800.0],["2023-09-18",15.0352,15.0876,14.8605,14.9217,5241700.0],["2023-09-19",14.8954,14.9391,14.6246,14.6421,6291500.0],["2023-09-20",14.7557,14.9304,14.6508,14.6683,5185100.0],["2023-09-21",14.5023,14.6508,14.3451,14.3538,5510700.0],["2023-09-22",14.2752,14.3363,13.9082,13.9432,6984700.0],["2023-09-25",13.8471,14.214,13.7772,14.1878,7299600.0],["2023-09-26",14.1266,14.1703,13.7597,13.8558,6904400.0],["2023-09-27",13.8558,13.9519,13.6549,13.917,6600800.0],["2023-09-28",14.048,14.1004,12.9735,12.9997,10088100.0],["2023-09-29",13.2006,13.4889,13.122,13.2792,9409600.0],["2023-10-02",13.1744,13.2181,12.3182,12.3706,9800200.0],["2023-10-03",12.1435,12.2309,11.5669,11.829,16112300.0],["2023-10-04",11.8901,11.9338,11.2873,11.532,10910000.0],["2023-10-05",11.4795,11.4795,10.7981,11.0165,16193800.0],["2023-10-06",10.571,10.9204,9.9856,10.8767,27880000.0],["2023-10-09",10.8767,11.1476,10.8156,11.0777,12585200.0],["2023-10-10",11.2349,11.5756,11.0951,11.3572,10449600.0],["2023-10-11",11.4359,11.7242,11.2524,11.6979,9173400.0],["2023-10-12",11.5232,11.5582,11.2437,11.4009,13743600.0],["2023-10-13",11.5232,11.6979,11.3922,11.497,9307300.0],["2023-10-16",11.5844,12.0736,11.5057,11.9775,10671300.0],["2023-10-17",11.7242,12.1522,11.663,12.0125,8952700.0],["2023-10-18",11.9513,12.1435,11.8552,12.1173,11462800.0],["2023-10-19",12.0387,12.3357,12.0299,12.0911,10553100.0],["2023-10-20",12.0125,12.1784,11.8814,12.0823,12450700.0],["2023-10-23",11.8989,12.4842,11.8377,12.2309,8186800.0],["2023-10-24",12.3706,12.7288,12.3619,12.6939,8650500.0],["2023-10-25",12.5279,12.8424,12.5192,12.8249,7998400.0],["2023-10-26",12.8686,13.0783,12.7987,13.0171,6991000.0],["2023-10-27",12.9385,13.0695,12.6939,12.8861,18329700.0],["2023-10-30",13.0171,13.1744,12.8599,13.0608,9187600.0],["2023-10-31",13.1633,13.1898,12.9601,13.1633,8905100.0],["2023-11-01",13.1898,13.2075,12.9866,13.1191,15484100.0],["2023-11-02",13.2781,13.711,13.2516,13.6934,12379500.0],["2023-11-03",14.1351,14.8772,13.8082,14.833,12325300.0],["2023-11-06",14.6916,14.9478,14.4178,14.4355,9131900.0],["2023-11-07",14.4885,14.515,14.2234,14.2588,5877500.0],["2023-11-08",14.462,14.4885,14.2058,14.3294,6343200.0],["2023-11-09",14.4001,14.4354,13.7729,13.8082,6536000.0],["2023-11-10",13.9407,14.0644,13.764,13.87,4816000.0],["2023-11-13",13.9054,14.0467,13.7022,13.7287,5024900.0],["2023-11-14",14.2853,14.9832,14.2676,14.9655,7531900.0],["2023-11-15",14.8772,15.2571,14.8242,15.0274,7047100.0],["2023-11-16",15.0804,15.1864,14.7977,14.939,4826900.0],["2023-11-17",15.0892,15.1245,14.8772,15.0274,4858200.0],["2023-11-20",14.9567,15.2482,14.727,15.204,4738200.0],["2023-11-21",15.1245,15.1864,14.6916,14.7888,5930500.0],["2023-11-22",14.8948,14.9478,14.6916,14.939,4408200.0],["2023-11-24",14.9037,15.0892,14.8948,14.9567,2055800.0],["2023-11-27",14.9213,14.992,14.7358,14.939,4581000.0],["2023-11-28",14.9655,15.2571,14.8153,15.1687,3751000.0],["2023-11-29",15.2747,15.4426,15.0185,15.2129,5351400.0],["2023-11-30",15.2747,15.4779,15.0539,15.204,8903800.0],["2023-12-01",15.1334,16.0256,15.1334,16.0168,5483700.0],["2023-12-04",15.8136,16.0256,15.6458,15.8843,7498900.0],["2023-12-05",15.8755,15.9638,15.6811,15.849,4779200.0],["2023-12-06",16.0168,16.0787,15.7783,15.849,10153300.0],["2023-12-07",15.955,16.1935,15.849,16.0522,4040500.0],["2023-12-08",16.0345,16.1317,15.9285,16.0963,6169900.0],["2023-12-11",15.9815,16.2465,15.8136,15.9461,5257200.0],["2023-12-12",16.0168,16.1405,15.7783,16.0875,4472200.0],["2023-12-13",16.1847,17.1565,15.9903,17.0769,10544600.0],["2023-12-14",17.448,17.8809,17.183,17.342,10522500.0],["2023-12-15",17.3155,17.4568,16.9268,17.0946,10852600.0],["2023-12-18",17.1653,17.1741,16.7236,16.8031,4448500.0],["2023-12-19",17.0239,17.2271,16.9356,17.1034,5259700.0],["2023-12-20",17.0504,17.0769,16.2112,16.2288,6999800.0],["2023-12-21",16.432,16.8031,16.3967,16.6529,4595400.0],["2023-12-22",16.7501,17.0681,16.6617,16.8738,2907700.0],["2023-12-26",16.9003,17.1741,16.8119,17.1034,2204900.0],["2023-12-27",17.0769,17.1388,16.9444,17.0328,2940900.0],["2023-12-28",16.9003,17.2271,16.9003,17.0946,3077500.0],["2023-12-29",16.9444,17.1476,16.9091,17.0063,3749600.0],["2024-01-02",16.9091,17.2536,16.7854,17.0858,4785300.0],["2024-01-03",16.8826,16.9268,16.4055,16.7236,7540700.0],["2024-01-04",16.8649,16.9003,16.5645,16.6706,4501400.0],["2024-01-05",16.6087,17.0946,16.4585,16.6087,12185600.0],["2024-01-08",16.5115,16.9974,16.5115,16.8472,4824200.0],["2024-01-09",16.6087,16.9003,16.5734,16.6617,3265800.0],["2024-01-10",16.6176,16.8296,16.5469,16.6794,2884900.0],["2024-01-11",16.538,16.5822,15.6988,15.9285,4921000.0],["2024-01-12",16.061,16.379,16.061,16.2907,4861300.0],["2024-01-16",16.0256,16.1847,15.7253,15.8048,4828800.0],["2024-01-17",15.5132,15.7341,15.151,15.3719,7030900.0],["2024-01-18",15.2659,15.3896,15.1069,15.3542,4630800.0],["2024-01-19",15.4602,15.4691,14.8242,14.9213,6380700.0],["2024-01-22",15.0185,15.3542,14.8065,14.8242,7773200.0],["2024-01-23",14.9655,15.0009,14.6828,14.8507,5105200.0],["2024-01-24",15.1069,15.1599,14.5591,14.5768,5300400.0],["2024-01-25",14.8948,15.3896,14.7712,15.1334,7909200.0],["2024-01-26",15.2217,15.3807,15.1334,15.151,5193100.0],["2024-01-29",15.151,15.3366,14.8683,15.2659,4556000.0],["2024-01-30",15.1687,15.2305,14.833,14.992,4965900.0],["2024-01-31",15.1197,15.1911,14.7983,14.8876,7354800.0],["2024-02-01",14.9322,15.316,14.7537,15.316,4543300.0],["2024-02-02",14.959,15.441,14.5931,15.1911,10426900.0],["2024-02-05",14.8965,14.9679,14.4859,14.7359,5550500.0],["2024-02-06",14.6555,14.8608,14.6109,14.7269,5464400.0],["2024-02-07",14.834,14.9144,14.4145,14.5663,8234000.0],["2024-02-08",14.5038,14.5752,14.2539,14.4592,6388900.0],["2024-02-09",14.4502,14.7091,14.3967,14.6912,5498400.0],["2024-02-12",14.7448,15.084,14.6466,15.0661,6294100.0],["2024-02-13",14.6645,14.7626,14.0129,14.2807,7946300.0],["2024-02-14",14.3967,14.602,14.1825,14.4056,7907900.0],["2024-02-15",14.602,15.1018,14.5484,14.9768,6395700.0],["2024-02-16",14.7448,15.0393,14.6466,14.9679,5774000.0],["2024-02-20",14.8251,15.075,14.6377,14.6555,5732400.0],["2024-02-21",14.6823,14.8519,14.5663,14.7716,4480900.0],["2024-02-22",14.6377,14.7805,14.2717,14.2807,6579900.0],["2024-02-23",14.3074,14.4681,14.2003,14.2807,5890600.0],["2024-02-26",14.1736,14.2271,13.7541,13.879,10295600.0],["2024-02-27",14.0932,14.2985,13.1114,13.4774,14453800.0],["2024-02-28",13.406,13.7273,13.2632,13.4417,11942400.0],["2024-02-29",13.6202,13.879,13.5131,13.5666,8748100.0],["2024-03-01",13.5666,13.8433,13.2453,13.8076,7914100.0],["2024-03-04",13.8165,14.4949,13.7719,14.3431,7255000.0],["2024-03-05",14.3699,15.3339,14.2985,14.4145,16423200.0],["2024-03-06",14.8251,14.9233,14.361,14.477,13567000.0],["2024-03-07",14.7269,14.7537,14.4145,14.4235,6692600.0],["2024-03-08",14.5841,14.6377,14.3521,14.5038,17778700.0],["2024-03-11",14.5306,14.8787,14.4324,14.6288,10349400.0],["2024-03-12",14.5663,14.602,14.1022,14.2271,6213800.0],["2024-03-13",14.2896,14.4592,14.0218,14.0575,12248400.0],["2024-03-14",13.9683,14.1111,13.2632,13.4149,14105300.0],["2024-03-15",13.4417,13.6202,13.3256,13.397,16883900.0],["2024-03-18",13.3881,13.4417,13.1561,13.281,9107000.0],["2024-03-19",13.3613,13.9951,13.2632,13.8701,8790800.0],["2024-03-20",13.7898,13.9326,13.6291,13.8701,9195200.0],["2024-03-21",13.879,14.1914,13.8344,14.0665,34627800.0],["2024-03-22",14.2539,14.5841,14.12,14.4949,11787400.0],["2024-03-25",14.4949,14.7537,14.4324,14.6823,10622700.0],["2024-03-26",14.8073,15.0661,14.718,14.8519,14859300.0],["2024-03-27",15.0661,15.432,14.8608,15.3963,10702700.0],["2024-03-28",15.4677,16.0479,15.3785,16.0033,11908100.0],["2024-04-01",16.1282,16.1639,15.7087,16.1282,8752600.0],["2024-04-02",16.0211,16.1639,15.7712,15.9051,7593100.0],["2024-04-03",15.8337,16.0568,15.7712,15.9765,6434400.0],["2024-04-04",16.2621,16.6459,16.1282,16.1907,9475600.0],["2024-04-05",16.0658,16.3157,15.8605,16.1372,7587100.0],["2024-04-08",16.3246,16.4049,16.1104,16.3335,7052000.0],["2024-04-09",16.396,16.5477,16.1461,16.3246,7804200.0],["2024-04-10",15.8872,15.9051,15.4856,15.7801,6844500.0],["2024-04-11",15.9854,15.9943,15.5927,15.9051,8324800.0],["2024-04-12",15.8158,16.039,15.0215,15.0393,7682500.0],["2024-04-15",15.084,15.3517,14.2093,14.4235,10443200.0],["2024-04-16",14.3699,14.4859,14.12,14.2003,12295200.0],["2024-04-17",14.2896,14.5752,14.0397,14.4056,7886800.0],["2024-04-18",14.5841,14.7359,14.4145,14.5216,5497500.0],["2024-04-19",14.4859,14.718,14.4592,14.6377,7100700.0],["2024-04-22",14.6555,14.959,14.4413,14.9054,6514900.0],["2024-04-23",14.8608,15.4677,14.8251,15.2892,5742400.0],["2024-04-24",15.1197,15.5659,15.0572,15.5034,5290100.0],["2024-04-25",15.3339,15.4945,15.2178,15.2892,4465600.0],["2024-04-26",15.3874,15.5927,15.2982,15.3606,4772200.0],["2024-04-29",15.5302,16.03,15.4142,15.9408,8094100.0],["2024-04-30",15.6371,16.1688,15.601,16.1328,8122400.0],["2024-05-01",16.1328,16.7186,15.9886,16.3761,8971500.0],["2024-05-02",16.6104,17.1332,16.4933,17.0611,11059100.0],["2024-05-03",16.8718,17.737,16.5383,16.8267,11127600.0],["2024-05-06",16.998,17.1332,16.7546,17.016,9578100.0],["2024-05-07",17.1782,17.3945,16.8898,16.98,8983200.0],["2024-05-08",16.7637,17.6108,16.6285,17.4576,11959500.0],["2024-05-09",17.4486,18.0705,17.3585,18.0164,7898300.0],["2024-05-10",18.0705,18.431,17.8091,17.9714,8197900.0],["2024-05-13",18.0254,18.2147,17.9623,17.9894,7010100.0],["2024-05-14",18.1967,18.431,18.0705,18.3138,9218400.0],["2024-05-15",18.7374,19.1881,18.7014,19.0439,10406800.0],["2024-05-16",19.116,19.4675,18.9357,19.116,12829200.0],["2024-05-17",19.0168,19.3773,18.9087,19.1791,9083200.0],["2024-05-20",19.2422,19.3503,19.0619,19.1791,5920300.0],["2024-05-21",18.9357,19.1971,18.7915,18.9628,8788700.0],["2024-05-22",18.7825,19.1971,18.7645,18.8636,6937800.0],["2024-05-23",18.8636,18.9267,18.449,18.5301,6524600.0],["2024-05-24",18.6653,18.9537,18.5572,18.8456,7006000.0],["2024-05-28",18.9537,19.3954,18.9177,19.0439,6978500.0],["2024-05-29",18.7465,19.0709,18.6563,18.9898,5329200.0],["2024-05-30",19.0799,19.6748,18.9988,19.6207,7466400.0],["2024-05-31",19.7469,20.0172,19.2241,19.4585,11403100.0],["2024-06-03",19.6657,19.6657,18.5842,18.7104,7078200.0],["2024-06-04",18.6203,18.7915,18.1786,18.4671,7232900.0],["2024-06-05",18.5211,19.0349,18.5031,18.8005,6247500.0],["2024-06-06",18.5662,18.8366,18.2417,18.3499,6630900.0],["2024-06-07",18.0435,18.3679,17.8812,17.9083,5768500.0],["2024-06-10",17.8993,18.4761,17.8001,18.3679,5453900.0],["2024-06-11",18.1156,18.2778,17.71,17.8722,6538600.0],["2024-06-12",18.5121,18.5932,17.6108,17.719,6665400.0],["2024-06-13",17.6199,17.9623,17.5027,17.6649,5093500.0],["2024-06-14",17.5207,17.683,17.3044,17.4306,3960500.0],["2024-06-17",17.2864,17.3134,16.6465,16.98,8519300.0],["2024-06-18",16.8898,17.2233,16.7456,17.0881,5872000.0],["2024-06-20",17.0791,17.1242,16.8538,16.998,4682100.0],["2024-06-21",16.6465,16.9709,16.5834,16.6465,17808600.0],["2024-06-24",16.7366,17.2503,16.7006,17.1151,4883000.0],["2024-06-25",17.2594,17.3405,16.9709,17.034,3922600.0],["2024-06-26",16.8988,17.4036,16.8898,17.043,8909500.0],["2024-06-27",16.9349,17.2774,16.8808,17.2053,4599700.0],["2024-06-28",17.3134,17.3134,15.6371,15.8353,28445300.0],["2024-07-01",16.0697,16.1237,15.4568,15.7182,9712200.0],["2024-07-02",15.7903,15.9976,15.5379,15.7993,8387000.0],["2024-07-03",15.9705,16.2589,15.8804,16.1238,3243100.0],["2024-07-05",16.2319,16.268,15.8173,15.9615,6928000.0],["2024-07-08",15.9886,16.1598,15.9345,16.0877,3802800.0],["2024-07-09",16.0246,16.2319,15.9074,15.9345,4176200.0],["2024-07-10",16.1418,16.2139,15.8804,16.1508,3388200.0],["2024-07-11",16.5293,16.8718,16.4662,16.8087,5480700.0],["2024-07-12",16.9169,17.2413,16.8358,17.025,6349800.0],["2024-07-15",16.4482,16.5113,15.2856,15.3216,13899300.0],["2024-07-16",15.5019,15.9525,15.4388,15.9074,7590000.0],["2024-07-17",15.7452,15.8353,15.1143,15.2225,8844200.0],["2024-07-18",15.3667,15.5199,15.1143,15.3937,9984100.0],["2024-07-19",15.5019,15.574,15.3757,15.4117,4641800.0],["2024-07-22",15.6821,15.8353,15.4658,15.7903,8080300.0],["2024-07-23",15.619,16.1147,15.601,15.8263,4993000.0],["2024-07-24",15.9345,16.1418,15.574,15.601,10045500.0],["2024-07-25",15.619,15.7813,15.4478,15.5289,11284600.0],["2024-07-26",15.7903,15.9255,15.6551,15.7903,5224700.0],["2024-07-29",15.8714,15.9705,15.619,15.8534,5334500.0],["2024-07-30",15.8714,15.9615,15.6641,15.8173,7028800.0],["2024-07-31",16.1237,16.286,15.9165,16.0336,18534600.0],["2024-08-01",16.0364,16.3458,16.0181,16.3003,9614600.0],["2024-08-02",15.7451,16.0728,15.3356,15.5904,10660600.0],["2024-08-05",15.2445,15.4266,14.562,14.8259,8794300.0],["2024-08-06",14.8168,15.4175,14.8077,15.0352,6182900.0],["2024-08-07",15.2901,15.4812,14.835,14.9169,7055500.0],["2024-08-08",14.9169,15.3083,14.835,15.1535,11742500.0],["2024-08-09",15.0716,15.2627,14.744,15.1626,7689200.0],["2024-08-12",15.1535,15.2354,14.9624,15.2081,6237000.0],["2024-08-13",15.3811,15.4266,15.1444,15.372,6322000.0],["2024-08-14",15.4175,15.5631,15.1353,15.4175,5670200.0],["2024-08-15",15.4175,15.8907,15.3811,15.7178,7799600.0],["2024-08-16",15.7087,15.8179,15.6177,15.7087,6108300.0],["2024-08-19",15.6905,15.918,15.645,15.8088,5804400.0],["2024-08-20",15.736,15.8998,15.6905,15.8179,7780300.0],["2024-08-21",15.8634,16.1638,15.7724,16.0819,5766400.0],["2024-08-22",16.0728,16.2366,15.9635,16.1729,6082900.0],["2024-08-23",16.2639,16.5915,16.1547,16.455,6788500.0],["2024-08-26",16.5369,16.5733,16.2821,16.2912,4255700.0],["2024-08-27",16.2002,16.2912,15.7815,15.8088,5240900.0],["2024-08-28",15.8179,15.8816,15.5813,15.6541,4646100.0],["2024-08-29",15.6996,15.827,15.4539,15.7087,5947700.0],["2024-08-30",15.8452,15.8816,15.4721,15.5904,5713800.0],["2024-09-03",15.5904,15.5995,15.1535,15.2445,7982100.0],["2024-09-04",15.2536,15.5631,15.2172,15.4175,8667000.0],["2024-09-05",15.5722,15.6359,15.3174,15.4175,7326600.0],["2024-09-06",15.4721,15.5085,14.7258,14.7349,8732000.0],["2024-09-09",14.7531,14.8532,14.6621,14.744,7817700.0],["2024-09-10",14.7804,15.199,14.7622,14.9624,6992100.0],["2024-09-11",15.2719,16.273,15.2445,16.2548,13642600.0],["2024-09-12",16.3367,16.7736,16.1001,16.4914,9276000.0],["2024-09-13",16.6916,16.9738,16.5733,16.8737,7082900.0],["2024-09-16",16.9101,17.5017,16.9101,17.3014,10000500.0],["2024-09-17",17.4743,17.8293,17.3651,17.5107,12312200.0],["2024-09-18",17.5654,17.8839,17.3469,17.529,10658500.0],["2024-09-19",17.802,17.8839,17.1558,17.2013,13604000.0],["2024-09-20",17.4379,17.4379,17.0557,17.2013,19704200.0],["2024-09-23",17.2286,17.6018,17.2195,17.5836,10068500.0],["2024-09-24",17.6109,17.8748,17.3833,17.3924,9284400.0],["2024-09-25",17.4379,17.8657,17.4379,17.7747,8380700.0],["2024-09-26",17.9294,18.2206,17.7656,17.8748,6737500.0],["2024-09-27",18.0659,18.3663,18.0659,18.2662,6670300.0],["2024-09-30",18.2844,18.3845,18.0659,18.2571,7123800.0],["2024-10-01",18.1842,18.4755,17.8566,18.4209,6086000.0],["2024-10-02",18.2115,18.43,17.9931,18.1023,6538500.0],["2024-10-03",18.1296,18.2115,17.3833,17.4106,8837100.0],["2024-10-04",17.3651,17.5563,17.083,17.2104,10667600.0],["2024-10-07",17.1467,17.2923,16.8191,16.992,7919000.0],["2024-10-08",16.8009,16.9101,16.4914,16.5187,4914400.0],["2024-10-09",16.3822,16.5187,16.0182,16.1001,7439000.0],["2024-10-10",16.091,16.091,15.7724,15.7724,7463400.0],["2024-10-11",15.6814,15.8452,15.5449,15.7633,7075000.0],["2024-10-14",15.7633,15.9453,15.7451,15.8907,5815300.0],["2024-10-15",16.4459,16.6643,15.8088,15.8452,10491900.0],["2024-10-16",16.009,16.3367,15.9453,16.2821,10226900.0],["2024-10-17",16.2821,16.364,15.6359,15.6996,8137500.0],["2024-10-18",15.8179,15.8998,15.645,15.8998,4422400.0],["2024-10-21",15.9453,16.0819,15.554,15.6632,7460900.0],["2024-10-22",15.4903,15.5995,15.2263,15.4721,11199300.0],["2024-10-23",15.3993,15.7724,15.3174,15.5449,9463600.0],["2024-10-24",15.5267,15.6268,15.3356,15.4539,6478700.0],["2024-10-25",15.554,15.6723,15.3811,15.4357,6809000.0],["2024-10-28",15.5358,15.8088,15.4994,15.5176,5239100.0],["2024-10-29",15.3356,15.3447,14.8987,15.0352,11215700.0],["2024-10-30",15.108,15.1535,14.8987,14.9442,11624000.0],["2024-10-31",14.9442,15.1171,14.8805,15.0079,14759600.0],["2024-11-01",14.7991,14.9003,13.5022,13.5298,30895200.0],["2024-11-04",13.7046,14.4128,13.6678,14.0081,15466000.0],["2024-11-05",13.861,14.2749,13.6218,14.2657,14503200.0],["2024-11-06",13.5022,13.5298,12.7388,13.0608,30290800.0],["2024-11-07",13.024,13.0883,12.5273,12.5549,25879800.0],["2024-11-08",12.4721,12.7204,12.233,12.5089,19844700.0],["2024-11-11",12.748,12.8216,12.2606,12.7756,21883800.0],["2024-11-12",12.8492,12.9872,12.2054,12.3709,14508400.0],["2024-11-13",12.5365,12.5549,12.3065,12.5273,11706100.0],["2024-11-14",12.5917,13.2079,12.4905,12.8768,13488300.0],["2024-11-15",12.9964,13.0332,12.6469,12.8492,11948600.0],["2024-11-18",12.748,12.8124,12.6285,12.6377,8499600.0],["2024-11-19",12.5089,12.7204,12.3801,12.6469,11811200.0],["2024-11-20",12.6469,12.7112,12.1042,12.2146,17947500.0],["2024-11-21",12.1962,12.3065,11.9938,12.187,21346600.0],["2024-11-22",12.2238,12.4445,11.9294,11.9938,29753100.0],["2024-11-25",12.0766,12.3065,12.003,12.1042,17646800.0],["2024-11-26",11.957,12.003,11.5247,11.5707,20868700.0],["2024-11-27",11.6351,12.1318,11.6351,11.9478,16716300.0],["2024-11-29",11.957,12.1042,11.9202,11.9938,7963500.0],["2024-12-02",12.0122,12.2146,11.8467,11.9662,11820600.0],["2024-12-03",12.0582,12.3065,11.9846,12.003,13176900.0],["2024-12-04",11.9662,12.8308,11.9662,12.3525,24649700.0],["2024-12-05",12.4169,12.5549,12.141,12.2238,13809100.0],["2024-12-06",12.3157,12.4077,11.9662,12.003,8687500.0],["2024-12-09",12.2422,12.8308,12.1594,12.5089,18021600.0],["2024-12-10",12.3709,12.6653,12.3341,12.5457,13348900.0],["2024-12-11",12.5733,12.6837,12.4261,12.4997,14140300.0],["2024-12-12",12.5273,12.6837,12.4261,12.4353,12058100.0],["2024-12-13",12.4169,12.5181,12.0398,12.279,10761000.0],["2024-12-16",12.1226,12.2422,12.0582,12.095,11369200.0],["2024-12-17",12.0306,12.187,11.7731,11.8375,10465700.0],["2024-12-18",11.8651,12.0582,11.4879,11.4971,12404900.0],["2024-12-19",11.4512,11.5707,11.258,11.442,15220600.0],["2024-12-20",11.3684,12.0582,11.3684,11.957,25105700.0],["2024-12-23",11.8559,12.0398,11.7547,12.0122,10108300.0],["2024-12-24",11.957,12.003,11.8467,11.9754,3967400.0],["2024-12-26",11.9202,11.9478,11.7363,11.8099,7272100.0],["2024-12-27",11.7271,11.8007,11.5707,11.7271,9280700.0],["2024-12-30",11.6535,11.6903,11.35,11.6351,10800300.0],["2024-12-31",11.6811,12.049,11.6443,11.8375,9508000.0],["2025-01-02",12.003,12.1502,11.9202,12.003,8670100.0],["2025-01-03",12.095,12.3065,11.9754,12.1686,8762900.0],["2025-01-06",12.233,12.3617,11.957,11.9662,12320300.0],["2025-01-07",12.1594,12.1962,11.8099,11.911,12871800.0],["2025-01-08",11.7823,11.7823,11.12,11.4052,17785700.0],["2025-01-10",11.3132,11.3224,11.0005,11.0557,16108800.0],["2025-01-13",11.0373,11.1108,10.6418,10.7521,14181400.0],["2025-01-14",10.8349,11.0373,10.7705,10.8993,11151300.0],["2025-01-15",11.2028,11.3408,10.8073,10.8257,9278300.0],["2025-01-16",10.7981,11.1476,10.7705,11.0373,14563000.0],["2025-01-17",11.0649,11.1384,10.7705,10.8717,12469700.0],["2025-01-21",10.9913,11.0189,10.7521,10.8073,13194000.0],["2025-01-22",10.7153,10.7705,10.2003,10.2371,17876100.0],["2025-01-23",10.2555,10.651,10.1911,10.605,14042700.0],["2025-01-24",10.651,10.8901,10.6418,10.6694,12143900.0],["2025-01-27",10.6234,10.7797,10.283,10.5222,15476500.0],["2025-01-28",10.513,10.559,9.9427,10.1267,22668100.0],["2025-01-29",10.2279,10.3566,10.1819,10.2555,14872400.0],["2025-01-30",10.3842,10.5038,10.2187,10.3658,13074100.0],["2025-01-31",10.4462,10.5116,10.2032,10.278,21783800.0],["2025-02-03",10.1005,10.1378,9.708,10.007,19129300.0],["2025-02-04",9.9043,10.0444,9.652,9.9136,15267800.0],["2025-02-05",9.9323,10.0257,9.7267,9.7921,14480200.0],["2025-02-06",9.8482,10.1939,9.8015,10.1098,11712800.0],["2025-02-07",10.1005,10.1285,9.8482,9.8762,9380100.0],["2025-02-10",9.9043,10.1285,9.8295,10.0444,10232700.0],["2025-02-11",9.7641,9.8108,9.3436,9.5585,26357200.0],["2025-02-12",9.4277,9.4931,9.3436,9.4277,14970500.0],["2025-02-13",9.4838,9.5305,9.2502,9.4744,13016500.0],["2025-02-14",9.4931,9.5866,9.2595,9.2782,18458200.0],["2025-02-18",9.3249,9.652,9.2315,9.6146,16920900.0],["2025-02-19",9.6053,9.7454,9.5772,9.7174,10035800.0],["2025-02-20",9.7734,10.1192,9.7361,9.9697,13167600.0],["2025-02-21",10.0724,10.2219,9.8575,9.8949,19723000.0],["2025-02-24",9.8762,10.0257,9.68,10.0164,10345900.0],["2025-02-25",10.0164,10.25,9.9043,10.1472,12792000.0],["2025-02-26",10.2313,10.3154,9.9977,10.2032,12192600.0],["2025-02-27",10.25,10.25,9.6987,9.6987,16285600.0],["2025-02-28",10.3247,11.2124,10.0444,10.8293,71508400.0],["2025-03-03",10.4182,10.8573,10.2593,10.4555,25025200.0],["2025-03-04",10.5209,10.5957,10.0351,10.1098,20308000.0],["2025-03-05",10.0911,10.2967,9.951,10.2406,13399300.0],["2025-03-06",10.1472,10.1846,9.8762,10.1565,10358800.0],["2025-03-07",10.1659,10.7265,10.1192,10.5116,20483000.0],["2025-03-10",10.4275,11.1376,10.4182,11.0068,20807600.0],["2025-03-11",11.0722,11.2871,10.9507,11.203,16320000.0],["2025-03-12",10.9227,11.1189,10.7732,11.0535,11100100.0],["2025-03-13",11.0909,11.6141,11.0909,11.474,16779800.0],["2025-03-14",11.5954,11.7449,11.2778,11.502,13828200.0],["2025-03-17",11.6235,12.3149,11.4646,12.1934,18247100.0],["2025-03-18",12.0066,12.1561,11.8571,12.072,13361900.0],["2025-03-19",12.0346,12.1934,11.9598,12.128,10427200.0],["2025-03-20",12.1467,12.371,12.0626,12.2962,10160200.0],["2025-03-21",12.2495,12.3056,11.9131,12.1934,23655300.0],["2025-03-24",12.1093,12.2121,11.9131,12.0346,10513700.0],["2025-03-25",12.0533,12.072,11.6609,11.829,11417600.0],["2025-03-26",11.8477,11.9692,11.6048,11.6702,10499700.0],["2025-03-27",11.6702,11.801,11.5487,11.6141,6917000.0],["2025-03-28",11.6982,11.8944,11.5861,11.5954,11105600.0],["2025-03-31",11.3899,11.7076,11.2404,11.6048,10863300.0],["2025-04-01",11.7449,11.7449,11.4366,11.5581,7998200.0],["2025-04-02",11.5394,11.6982,11.4646,11.6609,9354400.0],["2025-04-03",11.2124,11.474,11.0815,11.1189,19800900.0],["2025-04-04",10.6985,10.6985,9.8295,10.0724,19561200.0],["2025-04-07",9.8202,10.2873,9.4744,9.9883,17012000.0],["2025-04-08",10.2126,10.278,9.4838,9.5585,16248600.0],["2025-04-09",9.4277,10.4929,9.2595,10.4088,19457000.0],["2025-04-10",9.9043,10.0257,9.3904,9.6239,17437700.0],["2025-04-11",9.652,9.708,9.3343,9.6239,12487100.0],["2025-04-14",9.7828,9.951,9.6333,9.7921,13416200.0],["2025-04-15",9.7734,9.9697,9.5398,9.5959,12446000.0],["2025-04-16",9.5492,9.652,9.2128,9.3063,15587000.0],["2025-04-17",9.3623,9.5866,9.2969,9.5118,10475700.0],["2025-04-21",9.3997,9.5305,8.9419,9.1568,13719100.0],["2025-04-22",9.2782,9.3997,9.1568,9.3249,9778600.0],["2025-04-23",9.6053,9.7734,9.3904,9.4558,10423400.0],["2025-04-24",9.5492,9.6426,9.3997,9.4558,13945100.0],["2025-04-25",9.4184,9.4558,9.2595,9.3904,13192100.0],["2025-04-28",9.4277,9.5866,9.3997,9.5212,13953800.0],["2025-04-29",9.4931,9.7828,9.4744,9.6893,13877400.0],["2025-04-30",9.6239,9.6239,9.2689,9.3436,18034800.0],["2025-05-01",9.4159,9.7583,9.4159,9.4635,17623700.0],["2025-05-02",9.6061,9.882,9.4254,9.6822,17920100.0],["2025-05-05",9.7203,9.7773,9.473,9.7583,16502400.0],["2025-05-06",9.7298,10.0817,9.7012,9.9295,12178400.0],["2025-05-07",9.7583,9.9771,9.6917,9.7964,10993400.0],["2025-05-08",9.882,10.4051,9.7773,10.2909,14049100.0],["2025-05-09",10.386,10.6999,10.2624,10.5763,14690100.0],["2025-05-12",10.9472,11.3181,10.814,11.2896,24137700.0],["2025-05-13",11.3657,12.0219,11.3657,11.9363,23720200.0],["2025-05-14",11.8507,11.9363,11.6891,11.9078,23330800.0],["2025-05-15",11.8127,12.0505,11.7176,11.7937,14632400.0],["2025-05-16",11.8983,11.8983,11.5464,11.613,13460500.0],["2025-05-19",11.4323,11.4703,10.8045,11.1374,19366800.0],["2025-05-20",10.7284,10.9472,10.6143,10.6904,25909700.0],["2025-05-21",10.7094,10.7094,9.6252,9.6347,44831900.0],["2025-05-22",9.3684,9.4064,8.9974,9.1591,40712700.0],["2025-05-23",9.0735,9.5776,9.064,9.5015,22740500.0],["2025-05-27",9.5776,9.6156,9.3779,9.5776,13960900.0],["2025-05-28",9.511,9.5586,9.1116,9.2257,17583000.0],["2025-05-29",9.3208,9.5966,9.2733,9.5586,11828100.0],["2025-05-30",9.5205,9.7108,9.4349,9.5966,11261000.0],["2025-06-02",9.53,9.7773,9.473,9.6822,12773400.0],["2025-06-03",9.8059,9.8439,9.5681,9.7678,10549000.0],["2025-06-04",9.8249,9.8249,9.5966,9.6727,9996900.0],["2025-06-05",9.7203,10.1007,9.5491,9.9961,16978500.0],["2025-06-06",10.0912,10.4146,10.0056,10.3575,17205200.0],["2025-06-09",10.4526,10.5382,10.1483,10.348,11537500.0],["2025-06-10",10.5287,10.8426,10.3765,10.7379,18812700.0],["2025-06-11",10.8711,10.9567,10.7475,10.9187,11586100.0],["2025-06-12",10.9187,11.1945,10.8996,10.9757,18362600.0],["2025-06-13",10.8426,10.9567,10.5382,10.8806,16793900.0],["2025-06-16",10.9662,11.1564,10.7475,10.8996,11948600.0],["2025-06-17",10.8806,10.8806,9.8915,10.0151,28143100.0],["2025-06-18",9.9866,10.2814,9.939,10.0056,18232800.0],["2025-06-20",10.0817,10.1768,9.8915,9.901,18140300.0],["2025-06-23",9.92,9.9771,9.5776,9.6537,13611700.0],["2025-06-24",9.7012,9.9771,9.6632,9.958,17165100.0],["2025-06-25",9.92,10.1388,9.8534,9.9866,9776000.0],["2025-06-26",10.0627,10.386,10.0246,10.2814,11127100.0],["2025-06-27",10.3195,10.3575,10.0912,10.1958,13078300.0],["2025-06-30",9.7012,10.0627,9.53,10.0056,24219300.0],["2025-07-01",10.0341,10.5192,9.8534,10.2434,27268100.0],["2025-07-02",10.3195,10.8616,10.2624,10.5858,20482100.0],["2025-07-03",10.8045,11.0613,10.7284,10.9567,13837900.0],["2025-07-07",10.8426,11.0803,10.7665,10.9567,11717000.0],["2025-07-08",10.5858,10.7284,10.4431,10.5287,19675200.0],["2025-07-09",12.1361,12.6877,11.8888,12.6116,70142200.0],["2025-07-10",12.4499,12.469,11.7556,11.8032,35389100.0],["2025-07-11",11.67,12.1266,11.5559,11.9744,20994400.0],["2025-07-14",11.9459,12.1836,11.8127,11.9649,15830000.0],["2025-07-15",12.1456,12.5641,12.041,12.4975,20842500.0],["2025-07-16",12.6306,12.7923,12.1551,12.3834,12922400.0],["2025-07-17",12.4975,12.7258,12.4404,12.545,12464500.0],["2025-07-18",12.6021,12.7733,12.5546,12.7162,9223800.0],["2025-07-21",12.8494,13.2013,12.7448,13.0206,18075400.0],["2025-07-22",13.1062,13.2203,12.935,13.1347,10987900.0],["2025-07-23",13.2298,13.3154,13.0016,13.2584,9254400.0],["2025-07-24",13.2203,13.2489,12.8874,13.1252,8090800.0],["2025-07-25",13.1442,13.2013,13.0016,13.1252,7837600.0],["2025-07-28",13.1347,13.1728,12.7828,12.8494,10307000.0],["2025-07-29",12.8304,12.9255,12.5831,12.7733,11333500.0],["2025-07-30",12.7258,12.7448,12.2882,12.4404,9419600.0],["2025-07-31",12.4594,12.5926,12.3358,12.507,15200000.0],["2025-08-01",12.6863,13.2647,12.5321,12.7538,19650900.0],["2025-08-04",12.8598,13.0719,12.6959,12.9466,9850700.0],["2025-08-05",12.9851,12.9948,12.2139,12.2718,9892100.0],["2025-08-06",12.3103,12.6381,12.2332,12.3778,8651300.0],["2025-08-07",12.6285,12.7731,12.3585,12.3875,6860200.0],["2025-08-08",12.3971,12.6574,12.3393,12.6477,6522000.0],["2025-08-11",12.6767,12.802,12.2525,12.3393,6236900.0],["2025-08-12",12.4067,12.5899,12.3007,12.4453,5914900.0],["2025-08-13",12.4646,12.802,12.3778,12.5803,6164500.0],["2025-08-14",12.3682,12.561,12.1754,12.4742,5770600.0],["2025-08-15",12.5128,13.0526,12.3489,12.8309,13878400.0],["2025-08-18",12.8695,13.0141,12.8116,12.8791,9581000.0],["2025-08-19",12.9369,13.0912,12.7923,12.8213,12492300.0],["2025-08-20",12.8791,12.9659,12.5417,12.7249,6568600.0],["2025-08-21",12.6863,12.7152,12.426,12.5031,6464600.0],["2025-08-22",12.5995,13.0333,12.561,13.0044,6481500.0],["2025-08-25",12.9273,13.1297,12.8309,13.0044,6339600.0],["2025-08-26",13.0044,13.0526,12.8598,12.8598,6535900.0],["2025-08-27",12.8116,12.9948,12.7441,12.8791,7315000.0],["2025-08-28",12.9562,13.0719,12.8213,12.9948,7638700.0],["2025-08-29",12.9755,13.1683,12.9466,13.0526,8383900.0],["2025-09-02",12.8695,12.9369,12.6863,12.9273,7490700.0],["2025-09-03",12.8695,12.9562,12.7152,12.7538,6474600.0],["2025-09-04",12.8405,12.8405,11.8958,12.3489,14742500.0],["2025-09-05",12.4164,12.6285,12.2139,12.4646,12318500.0],["2025-09-08",12.5224,12.5224,12.1754,12.2621,7808200.0],["2025-09-09",12.3007,12.3489,12.1079,12.2621,6095100.0],["2025-09-10",12.3007,12.4164,12.1947,12.2718,8260800.0],["2025-09-11",12.3393,12.5224,12.32,12.3875,10472000.0],["2025-09-12",12.3393,12.5417,12.2429,12.4164,12349600.0],["2025-09-15",12.4646,12.7249,12.4067,12.561,14860600.0],["2025-09-16",12.5417,12.5706,12.2332,12.2429,8826000.0],["2025-09-17",12.2621,12.3875,11.8862,12.0597,12631800.0],["2025-09-18",12.1561,12.5128,12.0693,12.4839,7340100.0],["2025-09-19",12.561,12.6188,12.2911,12.5803,13127500.0],["2025-09-22",12.6092,12.7056,12.4357,12.6574,6105000.0],["2025-09-23",12.7152,13.0141,12.6477,12.667,7183300.0],["2025-09-24",12.6863,12.9659,12.5995,12.8791,10851800.0],["2025-09-25",12.8405,12.8791,12.5031,12.561,7644900.0],["2025-09-26",12.6381,12.9369,12.6381,12.7634,5898400.0],["2025-09-29",12.8213,12.8887,12.6285,12.6863,9288700.0],["2025-09-30",12.6477,12.7923,12.5031,12.6863,6187500.0],["2025-10-01",14.383,14.9517,14.2094,14.8168,58988500.0],["2025-10-02",14.7782,14.7782,13.6118,13.7756,29422700.0],["2025-10-03",13.9781,14.113,13.7371,14.0552,14296000.0],["2025-10-06",14.0745,14.1516,13.6503,13.7564,14574500.0],["2025-10-07",13.7564,14.0552,13.7371,13.8817,10747400.0],["2025-10-08",13.9877,14.3155,13.8046,14.1998,13480200.0],["2025-10-09",14.2673,14.354,13.9974,14.0456,8210800.0],["2025-10-10",14.1227,14.2384,13.5443,13.5635,9074500.0],["2025-10-13",13.9202,14.113,13.7274,13.9202,11563700.0],["2025-10-14",13.7853,14.007,13.7467,13.872,7653000.0],["2025-10-15",14.1612,14.4601,14.0938,14.2191,11038300.0],["2025-10-16",14.3251,14.4601,14.1709,14.2866,6478000.0],["2025-10-17",14.1612,14.1805,13.9395,14.0552,8815100.0],["2025-10-20",14.1709,14.2576,13.8528,13.8817,6856300.0],["2025-10-21",13.9588,13.9781,13.6792,13.8046,4900900.0],["2025-10-22",13.8335,13.9106,13.4768,13.7756,9979700.0],["2025-10-23",13.9106,13.9299,13.6214,13.6889,5771900.0],["2025-10-24",13.9684,14.1998,13.8528,14.0263,7043600.0],["2025-10-27",14.0841,14.1323,13.872,13.9684,7837400.0],["2025-10-28",13.9974,14.0456,13.7178,13.9395,6781600.0],["2025-10-29",14.0263,14.0456,13.766,13.8528,5900100.0],["2025-10-30",13.766,13.8817,13.4864,13.5154,7956700.0],["2025-10-31",13.4431,13.6286,13.2283,13.5407,14090300.0],["2025-11-03",13.5603,13.5603,13.1209,13.2967,9559400.0],["2025-11-04",12.9647,13.4138,12.8964,13.1209,10859400.0],["2025-11-05",13.16,14.0874,13.0526,13.8824,15497800.0],["2025-11-06",14.0093,14.2534,13.5895,13.8531,11561800.0],["2025-11-07",13.6676,13.8141,13.3943,13.7946,12468900.0],["2025-11-10",13.9898,13.9996,13.5603,13.8727,6632800.0],["2025-11-11",14.0093,14.0289,13.6872,13.9312,7805000.0],["2025-11-12",13.9312,13.9312,13.6286,13.736,7859200.0],["2025-11-13",13.6774,13.8043,13.2967,13.3455,9732800.0],["2025-11-14",13.16,13.6969,13.0428,13.4919,7612600.0],["2025-11-17",13.5114,13.8434,13.4724,13.5895,7689500.0],["2025-11-18",13.7165,13.8043,13.2869,13.3943,7941600.0],["2025-11-19",13.4724,13.6579,13.365,13.4431,9155100.0],["2025-11-20",13.6579,13.775,13.1307,13.1893,10222500.0],["2025-11-21",13.199,13.4333,12.9647,13.4236,9306300.0],["2025-11-24",13.4626,13.6579,13.3943,13.5505,5428400.0],["2025-11-25",13.6091,13.6969,13.4431,13.4822,4853900.0],["2025-11-26",13.531,13.6872,13.5017,13.5798,4373200.0],["2025-11-28",13.6384,13.7457,13.5798,13.7262,2200700.0],["2025-12-01",13.6579,13.7262,13.5212,13.6579,7534600.0],["2025-12-02",13.7262,13.8043,13.6091,13.6286,4755400.0],["2025-12-03",13.6872,13.775,13.3748,13.3845,8534500.0],["2025-12-04",13.3748,13.7067,13.3748,13.5993,10009200.0],["2025-12-05",13.7555,13.8336,13.57,13.5895,5815800.0],["2025-12-08",13.6384,13.775,13.4919,13.531,4816400.0],["2025-12-09",13.5895,13.8629,13.5603,13.6286,7054000.0],["2025-12-10",13.6579,13.7653,13.4236,13.4724,11788000.0],["2025-12-11",13.4724,13.7848,13.3357,13.6676,7595500.0],["2025-12-12",13.7457,13.7848,13.4333,13.5017,7114500.0],["2025-12-15",13.4919,13.57,13.326,13.531,7835200.0],["2025-12-16",13.5212,13.5212,13.199,13.2967,5183500.0],["2025-12-17",13.3455,13.4333,13.0428,13.16,6537200.0],["2025-12-18",13.2771,13.4236,13.2186,13.3552,6758200.0],["2025-12-19",13.3943,13.5603,13.1795,13.2088,11204100.0],["2025-12-22",13.2576,13.5505,13.199,13.531,7903900.0],["2025-12-23",13.5895,13.6872,13.4822,13.57,4812100.0],["2025-12-24",13.5407,13.6579,13.4919,13.6286,2488300.0],["2025-12-26",13.6774,13.7457,13.5895,13.736,3090600.0],["2025-12-29",13.7262,13.8629,13.6774,13.7946,5289300.0],["2025-12-30",13.8531,14.2144,13.7653,14.1558,8104100.0],["2025-12-31",14.1851,14.2144,13.98,13.9996,5820800.0],["2026-01-02",14.1655,14.517,14.0386,14.4682,7290500.0],["2026-01-05",14.6146,14.6634,14.1167,14.3803,7642300.0],["2026-01-06",14.4194,14.6341,14.3413,14.5463,6892900.0],["2026-01-07",14.4975,14.5658,14.0874,14.107,7656500.0],["2026-01-08",14.0582,14.2144,13.8629,13.8824,7339400.0],["2026-01-09",13.9898,14.3803,13.9508,13.9801,7743800.0],["2026-01-12",13.9117,13.9117,13.57,13.7067,8247800.0],["2026-01-13",13.7165,13.8238,13.5798,13.6384,8807100.0],["2026-01-14",13.57,13.8629,13.5603,13.6676,9524200.0],["2026-01-15",13.7457,14.2729,13.6969,14.0972,14606000.0],["2026-01-16",13.9801,14.4487,13.8043,13.8531,10519600.0],["2026-01-20",13.6188,13.6872,13.3064,13.4431,14383000.0],["2026-01-21",13.7067,14.0679,13.6579,13.9019,10919100.0],["2026-01-22",14.0777,14.312,13.7946,14.2632,8078500.0],["2026-01-23",14.2241,14.2729,13.8141,13.9117,6835800.0],["2026-01-26",13.9605,14.5268,13.9312,14.2729,8526100.0],["2026-01-27",14.3901,14.6341,14.1753,14.5658,6171500.0],["2026-01-28",14.6341,14.9173,14.4975,14.8294,10909900.0],["2026-01-29",14.8392,14.9856,14.2632,14.683,10778100.0],["2026-01-30",14.6494,14.7482,14.3135,14.4716,12058200.0],["2026-02-02",14.3925,14.6988,14.353,14.5506,10207500.0],["2026-02-03",15.5384,15.9928,15.2618,15.894,24686500.0],["2026-02-04",15.6866,15.7557,15.3507,15.5582,11717600.0],["2026-02-05",15.3211,15.568,15.163,15.4001,9630000.0],["2026-02-06",15.7261,15.9533,15.5187,15.8545,6637600.0],["2026-02-09",15.7854,16.0718,15.6569,15.8644,7516200.0],["2026-02-10",15.894,16.1509,15.6174,16.0521,8666200.0],["2026-02-11",16.22,16.3879,16.0718,16.2398,8033300.0],["2026-02-12",16.22,16.5756,15.9335,16.0027,11018000.0],["2026-02-13",15.8446,16.3978,15.7854,16.0817,10151700.0],["2026-02-17",16.0916,16.299,15.9632,16.1904,8085600.0],["2026-02-18",16.22,16.2793,16.0224,16.0916,6417300.0],["2026-02-19",16.0422,16.1904,15.9731,16.1607,4505400.0],["2026-02-20",16.0521,16.3484,15.8644,16.3089,12358900.0],["2026-02-23",16.1607,16.2892,15.8446,16.062,8357600.0],["2026-02-24",16.1311,16.2595,15.9335,16.0718,10082100.0],["2026-02-25",16.22,16.2694,16.062,16.1706,7415000.0],["2026-02-26",16.1706,16.1805,15.7261,16.0521,9300900.0],["2026-02-27",16.8522,17.435,16.6942,17.0695,26333000.0],["2026-03-02",14.1752,14.1752,14.0172,14.0369,80209600.0],["2026-03-03",14.0172,14.0863,13.9381,14.0073,49900000.0],["2026-03-04",14.0073,14.1258,13.9875,14.1159,21344300.0],["2026-03-05",14.0567,14.1456,14.0468,14.0468,22575600.0],["2026-03-06",14.0468,14.0764,13.9777,13.9777,16551600.0],["2026-03-09",13.9777,14.0567,13.948,14.0172,14669200.0],["2026-03-10",14.0172,14.1061,13.9974,14.0369,12121800.0],["2026-03-11",14.0567,14.0764,14.0369,14.0567,11230000.0],["2026-03-12",14.0567,14.0863,14.0468,14.0468,8685500.0],["2026-03-13",14.0863,14.0863,14.0172,14.0172,12086200.0],["2026-03-16",14.0764,14.0764,13.9875,14.027,13970600.0],["2026-03-17",14.027,14.0567,14.0172,14.027,13134500.0],["2026-03-18",14.027,14.0468,14.0073,14.0073,16737500.0],["2026-03-19",13.9974,14.0073,13.948,13.9777,15320500.0],["2026-03-20",13.9777,13.9974,13.8986,13.9283,22339600.0],["2026-03-23",13.9283,13.9875,13.9085,13.9085,11124500.0],["2026-03-24",13.9085,13.9777,13.8888,13.9579,15316900.0],["2026-03-25",13.9579,13.9678,13.8888,13.8888,13746100.0],["2026-03-26",13.869,13.9085,13.8394,13.8394,18815800.0],["2026-03-27",13.8591,13.9381,13.8295,13.8295,20270100.0],["2026-03-30",13.9184,13.9381,13.8196,13.8492,10392300.0],["2026-03-31",13.8888,13.9579,13.869,13.9184,8452300.0],["2026-04-01",13.8986,14.0567,13.8986,14.027,10275900.0],["2026-04-02",14.0172,14.1357,13.9974,14.1258,7484900.0],["2026-04-06",14.0962,14.1555,14.0666,14.1555,7303800.0],["2026-04-07",14.0962,14.2542,14.0863,14.2542,7104400.0],["2026-04-08",14.2246,14.2839,14.1752,14.2246,6534400.0],["2026-04-09",14.2049,14.274,14.195,14.2345,10314700.0],["2026-04-10",14.2345,14.2641,14.195,14.2147,6078500.0],["2026-04-13",14.2049,14.2246,14.1752,14.2246,7221500.0],["2026-04-14",14.2049,14.2641,14.1851,14.2246,7555900.0],["2026-04-15",14.2246,14.2839,14.2246,14.274,8840500.0],["2026-04-16",14.274,14.3431,14.274,14.3234,9216500.0],["2026-04-17",14.3333,14.3333,14.2839,14.2938,9376900.0],["2026-04-20",14.2839,14.3135,14.274,14.3036,5376700.0],["2026-04-21",14.3234,14.3431,14.2641,14.2641,8402300.0],["2026-04-22",14.3234,14.3333,14.274,14.274,7434100.0],["2026-04-23",14.3234,14.3333,14.274,14.3234,9849900.0],["2026-04-24",14.3135,14.3333,14.2938,14.3135,18137800.0],["2026-04-27",14.3234,14.3431,14.2938,14.3135,6971800.0],["2026-04-28",14.3036,14.3234,14.2839,14.3036,12721900.0],["2026-04-29",14.2938,14.3036,14.2542,14.274,19334300.0],["2026-04-30",14.3135,14.3135,14.274,14.274,8588100.0],["2026-05-01",14.32,14.35,14.26,14.28,19430100.0],["2026-05-04",14.27,14.3,14.26,14.28,5980200.0],["2026-05-05",14.29,14.37,14.29,14.37,8245400.0],["2026-05-06",14.43,14.45,14.3,14.34,14268100.0],["2026-05-07",14.34,14.37,14.24,14.29,24319400.0],["2026-05-08",14.38,14.38,14.25,14.33,11247900.0],["2026-05-11",14.36,14.38,14.3,14.35,23288300.0],["2026-05-12",14.35,14.45,14.33,14.42,9436800.0],["2026-05-13",14.43,14.45,14.41,14.43,11676900.0],["2026-05-14",14.44,14.47,14.42,14.46,9125700.0],["2026-05-15",14.43,14.49,14.42,14.47,9629200.0],["2026-05-18",14.48,14.56,14.46,14.53,13522400.0],["2026-05-19",14.51,14.58,14.51,14.57,6357000.0],["2026-05-20",14.57,14.73,14.57,14.73,14813600.0],["2026-05-21",14.68,14.7,14.64,14.69,13611800.0],["2026-05-22",14.73,14.74,14.65,14.68,8781100.0],["2026-05-26",14.7,14.72,14.66,14.67,5989900.0],["2026-05-27",14.67,14.69,14.67,14.68,8298400.0],["2026-05-28",14.71,14.71,14.67,14.69,5621200.0],["2026-05-29",14.7,14.7,14.67,14.67,8421900.0],["2026-06-01",14.69,14.74,14.66,14.7,10223300.0],["2026-06-02",14.69,14.72,14.68,14.68,9525300.0],["2026-06-03",14.69,14.72,14.69,14.71,11298500.0],["2026-06-04",14.7,14.74,14.7,14.73,5942100.0],["2026-06-05",14.72,14.73,14.67,14.67,5353400.0],["2026-06-08",14.71,14.72,14.64,14.71,13781500.0],["2026-06-09",14.7,14.72,14.62,14.66,11579500.0],["2026-06-10",14.65,14.68,14.63,14.63,9308900.0],["2026-06-11",14.65,14.69,14.65,14.67,6715300.0],["2026-06-12",14.68,14.71,14.66,14.68,5948400.0],["2026-06-15",14.68,14.7,14.65,14.68,5581400.0],["2026-06-16",14.66,14.68,14.63,14.64,5226100.0],["2026-06-17",14.63,14.68,14.57,14.61,8644600.0],["2026-06-18",14.62,14.65,14.61,14.62,10322300.0],["2026-06-22",14.63,14.66,14.62,14.65,4200200.0],["2026-06-23",14.63,14.7,14.63,14.7,8684400.0],["2026-06-24",14.67,14.7,14.67,14.68,5960900.0],["2026-06-25",14.69,14.71,14.62,14.66,8216700.0],["2026-06-26",14.65,14.68,14.63,14.67,8585700.0],["2026-06-29",14.65,14.66,14.61,14.63,7459000.0],["2026-06-30",14.62,14.67,14.62,14.66,6036500.0],["2026-07-01",14.64,14.69,14.63,14.64,8637300.0],["2026-07-02",14.68,14.68,14.55,14.58,15086300.0],["2026-07-06",14.64,14.64,14.53,14.57,8785518.633811],["2026-07-07",14.59,14.64,14.575,14.62,7934104.541618],["2026-07-08",14.62,14.675,14.61,14.64,9094463.109252],["2026-07-09",14.65,14.815,14.62,14.73,26447659.58134],["2026-07-10",14.78,14.79,14.76,14.78,5233011.488928],["2026-07-13",14.79,14.8,14.76,14.76,8229650.021636],["2026-07-14",14.79,14.8,14.78,14.8,5560858.851331],["2026-07-15",14.82,14.825,14.78,14.81,8620295.728882],["2026-07-16",14.8,14.82,14.77,14.8,8952100.54607],["2026-07-17",14.8,14.815,14.77,14.77,6651965.497905],["2026-07-20",14.8,14.83,14.77,14.8,6242276.52114],["2026-07-21",14.81,14.84,14.8,14.82,5761063.153234],["2026-07-22",14.83,14.87,14.82,14.86,5818205.62145],["2026-07-23",14.86,14.8772,14.82,14.83,5007994.82956],["2026-07-24",14.85,14.85,14.8101,14.84,6997897.091047],["2026-07-27",14.83,14.85,14.83,14.83,4319701.800533],["2026-07-28",14.84,14.85,14.83,14.83,6503089.605953],["2026-07-29",14.85,14.85,14.82,14.82,4747306.110352],["2026-07-30",14.85,14.85,14.77,14.85,8417391.745589],["2026-07-31",14.7,14.72,14.65,14.68,10354746.79541],["2026-08-03",14.67,14.72,14.67,14.71,7474523.57162],["2026-08-04",14.71,14.72,14.67,14.68,7274874.868261],["2026-08-05",14.68,14.71,14.68,14.7,7963960.857764],["2026-08-06",14.7,14.77,14.68,14.7,8066661.333203],["2026-08-07",14.72,14.73,14.69,14.73,6795791.855758],["2026-08-10",14.715,14.75,14.715,14.73,756983.887204],["2026-08-11",14.72,14.73,14.7,14.7,3721011.610768],["2026-08-12",14.712,14.74,14.71,14.71,4491505.527199],["2026-08-13",14.74,14.75,14.71,14.73,2994156.150736],["2026-08-14",14.74,14.75,14.72,14.73,3477981.9189],["2026-08-17",14.74,14.77,14.72,14.76,6710829.845249],["2026-08-18",14.76,14.79,14.74,14.74,4297237.628167],["2026-08-19",14.79,14.79,14.7,14.7,6820521.273096],["2026-08-20",14.73,14.775,14.7,14.77,7883938.263918],["2026-08-21",14.76,14.78,14.75,14.77,10768499.299904],["2026-08-24",14.75,14.77,14.74,14.75,13358933.197639],["2026-08-25",14.75,14.76,14.72,14.73,5957091.51706],["2026-08-26",14.73,14.74,14.72,14.73,10823347.431791],["2026-08-27",14.72,14.75,14.71,14.75,7230716.165093],["2026-08-28",14.73,14.75,14.71,14.73,5672725.627951],["2026-08-31",14.72,14.76,14.71,14.74,9090989.671095],["2026-09-01",14.75,14.8,14.74,14.77,5605320.283822],["2026-09-02",14.75,14.82,14.75,14.8,9769058.793644],["2026-09-03",14.82,14.85,14.78,14.78,9147106.123308],["2026-09-04",14.79,14.81,14.78,14.79,4341077.052281],["2026-09-08",14.79,14.83,14.785,14.83,4331483.568526],["2026-09-09",14.82,14.83,14.8,14.82,6737286.605486],["2026-09-10",14.81,14.85,14.8,14.8,9453021.36886],["2026-09-11",14.81,14.8299,14.78,14.79,7454557.867721],["2026-09-14",14.8,14.83,14.795,14.8,4829768.254481]]}