{"t":"BRSL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-03-26",0.2049,0.2082,0.2049,0.2082,2476800.0],["1990-03-27",0.2049,0.2082,0.2016,0.2033,2438400.0],["1990-03-28",0.2066,0.2066,0.1967,0.2016,2496000.0],["1990-03-29",0.2049,0.2099,0.2,0.2,6105600.0],["1990-03-30",0.2,0.2,0.195,0.1983,1408000.0],["1990-04-02",0.195,0.2,0.1917,0.2,2387200.0],["1990-04-03",0.2,0.2115,0.2,0.2099,9088000.0],["1990-04-04",0.2099,0.2214,0.2082,0.2165,11430400.0],["1990-04-05",0.2132,0.2231,0.2132,0.2148,4793600.0],["1990-04-06",0.2181,0.2231,0.2148,0.2173,5958400.0],["1990-04-09",0.2132,0.2181,0.2115,0.2148,1510400.0],["1990-04-10",0.2132,0.2165,0.2132,0.2132,812800.0],["1990-04-11",0.2181,0.2181,0.2132,0.2165,1094400.0],["1990-04-12",0.2132,0.2181,0.2132,0.2181,448000.0],["1990-04-16",0.2181,0.2198,0.2132,0.219,2598400.0],["1990-04-17",0.2198,0.2247,0.2165,0.2247,3456000.0],["1990-04-18",0.2231,0.2297,0.2214,0.2214,6451200.0],["1990-04-19",0.2214,0.2247,0.2165,0.2247,3481600.0],["1990-04-20",0.2247,0.2247,0.2115,0.2148,5459200.0],["1990-04-23",0.2115,0.2181,0.2115,0.2181,1190400.0],["1990-04-24",0.2181,0.2214,0.2148,0.2148,1593600.0],["1990-04-25",0.2165,0.2214,0.2148,0.2181,1766400.0],["1990-04-26",0.2181,0.2231,0.2148,0.2198,4211200.0],["1990-04-27",0.2198,0.2214,0.2165,0.2198,1561600.0],["1990-04-30",0.2165,0.2214,0.2165,0.2165,1081600.0],["1990-05-01",0.2247,0.2314,0.2231,0.2272,12729600.0],["1990-05-02",0.2281,0.2297,0.2264,0.2281,4512000.0],["1990-05-03",0.2264,0.2297,0.2264,0.2264,3283200.0],["1990-05-04",0.2264,0.2297,0.2264,0.2297,1990400.0],["1990-05-07",0.2264,0.2297,0.2264,0.2281,2790400.0],["1990-05-08",0.2281,0.2281,0.2264,0.2281,857600.0],["1990-05-09",0.2281,0.233,0.2272,0.233,4646400.0],["1990-05-10",0.2297,0.233,0.2264,0.2289,1689600.0],["1990-05-11",0.2297,0.233,0.2264,0.2297,4640000.0],["1990-05-14",0.233,0.2363,0.2297,0.2347,8518400.0],["1990-05-15",0.2347,0.2363,0.233,0.233,3590400.0],["1990-05-16",0.233,0.2363,0.2297,0.2297,2969600.0],["1990-05-17",0.2347,0.2347,0.2264,0.2314,1196800.0],["1990-05-18",0.2281,0.233,0.2281,0.2314,1472000.0],["1990-05-21",0.2314,0.2314,0.2247,0.2297,1824000.0],["1990-05-22",0.2264,0.2314,0.2264,0.2305,2790400.0],["1990-05-23",0.2297,0.2297,0.2247,0.2281,3417600.0],["1990-05-24",0.2264,0.2347,0.2247,0.233,1996800.0],["1990-05-25",0.2281,0.2314,0.2181,0.2181,2752000.0],["1990-05-29",0.2231,0.2281,0.2198,0.2264,3936000.0],["1990-05-30",0.2297,0.2297,0.2264,0.2264,1568000.0],["1990-05-31",0.2297,0.2297,0.2214,0.2214,1273600.0],["1990-06-01",0.2231,0.2247,0.2231,0.2247,2169600.0],["1990-06-04",0.2231,0.2281,0.2231,0.2247,3488000.0],["1990-06-05",0.2281,0.2281,0.2165,0.2165,10470400.0],["1990-06-06",0.2198,0.2198,0.2099,0.2115,4800000.0],["1990-06-07",0.2115,0.2148,0.2016,0.2082,12166400.0],["1990-06-08",0.2082,0.2165,0.2082,0.2115,4614400.0],["1990-06-11",0.2148,0.2148,0.2099,0.2115,1324800.0],["1990-06-12",0.2148,0.2165,0.2115,0.2148,1600000.0],["1990-06-13",0.2181,0.2198,0.2148,0.2148,1529600.0],["1990-06-14",0.2198,0.2264,0.2148,0.2247,3110400.0],["1990-06-15",0.2231,0.2281,0.2198,0.2198,1875200.0],["1990-06-18",0.2198,0.2214,0.2157,0.2198,5971200.0],["1990-06-19",0.2165,0.2198,0.2165,0.2181,1510400.0],["1990-06-20",0.2181,0.2214,0.2165,0.2198,1024000.0],["1990-06-21",0.2214,0.2264,0.2198,0.2231,1920000.0],["1990-06-22",0.2214,0.2247,0.2214,0.2247,2854400.0],["1990-06-25",0.2247,0.2247,0.2165,0.2165,2489600.0],["1990-06-26",0.2214,0.2214,0.2165,0.2165,10118400.0],["1990-06-27",0.2165,0.2165,0.2115,0.2165,972800.0],["1990-06-28",0.2132,0.2165,0.2132,0.2165,1504000.0],["1990-06-29",0.2165,0.2165,0.2082,0.2132,5017600.0],["1990-07-02",0.2099,0.2148,0.2099,0.2148,1433600.0],["1990-07-03",0.2148,0.2231,0.2115,0.2231,2540800.0],["1990-07-05",0.2231,0.2314,0.2214,0.2314,2969600.0],["1990-07-06",0.2314,0.2314,0.2214,0.2264,4281600.0],["1990-07-09",0.2281,0.2281,0.2247,0.2264,998400.0],["1990-07-10",0.2231,0.2281,0.2231,0.2247,435200.0],["1990-07-11",0.2281,0.2413,0.2281,0.2363,6956800.0],["1990-07-12",0.2413,0.2512,0.238,0.2479,8716800.0],["1990-07-13",0.2446,0.2479,0.2413,0.2429,4217600.0],["1990-07-16",0.2479,0.2512,0.238,0.2446,2985600.0],["1990-07-17",0.2479,0.2479,0.2413,0.2413,2518400.0],["1990-07-18",0.2479,0.2512,0.2413,0.2446,1958400.0],["1990-07-19",0.2446,0.2479,0.2363,0.2446,2646400.0],["1990-07-20",0.2413,0.2479,0.2413,0.2446,1766400.0],["1990-07-23",0.2479,0.2479,0.2281,0.233,5808000.0],["1990-07-24",0.2314,0.2611,0.2314,0.2545,4960000.0],["1990-07-25",0.2512,0.2578,0.2446,0.2561,6854400.0],["1990-07-26",0.2561,0.2677,0.2545,0.2611,5584000.0],["1990-07-27",0.2611,0.2661,0.2545,0.2578,7833600.0],["1990-07-30",0.2578,0.2578,0.2446,0.2512,5520000.0],["1990-07-31",0.2413,0.2545,0.2413,0.2446,4345600.0],["1990-08-01",0.2479,0.2545,0.2446,0.2446,3289600.0],["1990-08-02",0.2446,0.2446,0.2347,0.2363,2985600.0],["1990-08-03",0.2363,0.238,0.2099,0.2281,7164800.0],["1990-08-06",0.2247,0.2247,0.2049,0.2115,6755200.0],["1990-08-07",0.2181,0.2281,0.2148,0.2148,4678400.0],["1990-08-08",0.2115,0.2247,0.2115,0.2247,1308800.0],["1990-08-09",0.2247,0.2479,0.2214,0.2479,2880000.0],["1990-08-10",0.2512,0.2512,0.2281,0.2347,2841600.0],["1990-08-13",0.238,0.238,0.2247,0.2247,1008000.0],["1990-08-14",0.2247,0.238,0.2247,0.2314,2326400.0],["1990-08-15",0.2347,0.238,0.2314,0.2347,2665600.0],["1990-08-16",0.238,0.238,0.2214,0.2214,2793600.0],["1990-08-17",0.2181,0.2247,0.2049,0.2115,5516800.0],["1990-08-20",0.2115,0.2181,0.2049,0.2132,3206400.0],["1990-08-21",0.2049,0.2148,0.2016,0.2115,4211200.0],["1990-08-22",0.2082,0.2148,0.2049,0.2115,2076800.0],["1990-08-23",0.2016,0.2049,0.195,0.2049,3043200.0],["1990-08-24",0.2115,0.2181,0.2016,0.2181,2745600.0],["1990-08-27",0.2214,0.2314,0.2181,0.2214,3468800.0],["1990-08-28",0.2281,0.2281,0.2214,0.2247,1513600.0],["1990-08-29",0.2214,0.2314,0.2214,0.2247,1836800.0],["1990-08-30",0.2231,0.2314,0.2148,0.2281,3820800.0],["1990-08-31",0.2247,0.2314,0.2247,0.2281,1113600.0],["1990-09-04",0.2347,0.2347,0.2214,0.2247,3120000.0],["1990-09-05",0.2214,0.2281,0.2214,0.2247,3641600.0],["1990-09-06",0.2247,0.2314,0.2247,0.2264,3062400.0],["1990-09-07",0.2214,0.2281,0.2214,0.2281,2268800.0],["1990-09-10",0.2247,0.2314,0.2247,0.2247,2339200.0],["1990-09-11",0.2281,0.2281,0.2214,0.2281,1977600.0],["1990-09-12",0.2247,0.2281,0.2214,0.2281,1692800.0],["1990-09-13",0.2247,0.2281,0.2198,0.2214,2179200.0],["1990-09-14",0.2181,0.2214,0.2115,0.2181,1753600.0],["1990-09-17",0.2214,0.2281,0.2181,0.2281,3209600.0],["1990-09-18",0.2247,0.2247,0.2049,0.2115,4112000.0],["1990-09-19",0.2115,0.2115,0.195,0.2049,8188800.0],["1990-09-20",0.2049,0.2049,0.195,0.1967,2131200.0],["1990-09-21",0.195,0.2049,0.195,0.2049,4819200.0],["1990-09-24",0.1983,0.2016,0.1884,0.195,2537600.0],["1990-09-25",0.195,0.195,0.1818,0.19,1763200.0],["1990-09-26",0.1884,0.1917,0.1884,0.1917,1385600.0],["1990-09-27",0.1884,0.1917,0.1752,0.1818,4899200.0],["1990-09-28",0.1752,0.1785,0.1653,0.1785,2960000.0],["1990-10-01",0.1785,0.1851,0.1752,0.1851,3497600.0],["1990-10-02",0.1851,0.1917,0.1818,0.1851,1936000.0],["1990-10-03",0.1752,0.1785,0.1653,0.1686,8502400.0],["1990-10-04",0.1719,0.1719,0.1619,0.1686,2995200.0],["1990-10-05",0.1653,0.1686,0.1454,0.1619,4464000.0],["1990-10-08",0.1686,0.1686,0.1553,0.1619,1222400.0],["1990-10-09",0.1586,0.1586,0.1454,0.1487,4931200.0],["1990-10-10",0.1487,0.152,0.1421,0.1487,2166400.0],["1990-10-11",0.152,0.152,0.1421,0.1487,563200.0],["1990-10-12",0.1487,0.1487,0.1421,0.1454,3980800.0],["1990-10-15",0.1454,0.1454,0.1421,0.1454,2320000.0],["1990-10-16",0.1454,0.1454,0.1372,0.1421,9420800.0],["1990-10-17",0.1421,0.1421,0.1388,0.1421,1760000.0],["1990-10-18",0.1421,0.1421,0.1339,0.1388,8608000.0],["1990-10-19",0.1355,0.1355,0.119,0.1256,34185600.0],["1990-10-22",0.1256,0.1355,0.1223,0.1322,15558400.0],["1990-10-23",0.1322,0.1487,0.1322,0.1454,13344000.0],["1990-10-24",0.1487,0.1553,0.1421,0.1553,6937600.0],["1990-10-25",0.1553,0.1553,0.1454,0.152,2883200.0],["1990-10-26",0.1487,0.1487,0.1421,0.1487,2473600.0],["1990-10-29",0.1487,0.1487,0.1421,0.1454,1468800.0],["1990-10-30",0.1421,0.1454,0.1421,0.1454,768000.0],["1990-10-31",0.1454,0.1553,0.1454,0.152,1257600.0],["1990-11-01",0.1454,0.152,0.1454,0.1487,505600.0],["1990-11-02",0.152,0.1719,0.1487,0.1686,2320000.0],["1990-11-05",0.1686,0.1686,0.1619,0.1653,4051200.0],["1990-11-06",0.1619,0.1686,0.1619,0.1686,505600.0],["1990-11-07",0.1653,0.1653,0.152,0.1586,1404800.0],["1990-11-08",0.152,0.1619,0.152,0.1619,908800.0],["1990-11-09",0.1619,0.1653,0.1586,0.1619,3417600.0],["1990-11-12",0.1653,0.1752,0.1619,0.1719,758400.0],["1990-11-13",0.1752,0.1785,0.1686,0.1785,848000.0],["1990-11-14",0.1752,0.1818,0.1752,0.1818,1068800.0],["1990-11-15",0.1851,0.1851,0.1752,0.1785,1696000.0],["1990-11-16",0.1752,0.1818,0.1752,0.1785,483200.0],["1990-11-19",0.1752,0.1818,0.1752,0.1752,793600.0],["1990-11-20",0.1818,0.1884,0.1752,0.1785,3827200.0],["1990-11-21",0.1768,0.1785,0.1752,0.1785,691200.0],["1990-11-23",0.1752,0.1818,0.1752,0.1818,668800.0],["1990-11-26",0.1752,0.1851,0.1752,0.1851,2086400.0],["1990-11-27",0.1818,0.1917,0.1818,0.19,2192000.0],["1990-11-28",0.1917,0.2033,0.1851,0.1983,7878400.0],["1990-11-29",0.1983,0.1983,0.1917,0.1933,2204800.0],["1990-11-30",0.1983,0.1983,0.1917,0.195,659200.0],["1990-12-03",0.1983,0.2016,0.1917,0.2016,1513600.0],["1990-12-04",0.195,0.2082,0.195,0.2049,3126400.0],["1990-12-05",0.2049,0.2115,0.1983,0.2099,1904000.0],["1990-12-06",0.2115,0.2181,0.2049,0.2115,4380800.0],["1990-12-07",0.2082,0.2148,0.2082,0.2115,960000.0],["1990-12-10",0.2082,0.2148,0.2049,0.2049,1587200.0],["1990-12-11",0.2082,0.2082,0.1983,0.1983,2768000.0],["1990-12-12",0.195,0.2033,0.1917,0.2016,3030400.0],["1990-12-13",0.2016,0.2049,0.1983,0.1983,2688000.0],["1990-12-14",0.1983,0.2016,0.195,0.2016,1718400.0],["1990-12-17",0.1983,0.2049,0.1983,0.2049,803200.0],["1990-12-18",0.2049,0.2181,0.2016,0.2181,3196800.0],["1990-12-19",0.2181,0.2314,0.2181,0.2214,5881600.0],["1990-12-20",0.2281,0.2281,0.2214,0.2281,2480000.0],["1990-12-21",0.2281,0.2281,0.2214,0.2247,2675200.0],["1990-12-24",0.2214,0.2281,0.2214,0.2264,505600.0],["1990-12-26",0.2281,0.2314,0.2247,0.2314,1651200.0],["1990-12-27",0.2247,0.2314,0.2247,0.2247,150400.0],["1990-12-28",0.2214,0.2281,0.2214,0.2247,531200.0],["1990-12-31",0.2314,0.2314,0.2214,0.2214,470400.0],["1991-01-02",0.2247,0.2281,0.2181,0.2231,1584000.0],["1991-01-03",0.2281,0.2281,0.2214,0.2214,2364800.0],["1991-01-04",0.2214,0.2247,0.2148,0.2181,777600.0],["1991-01-07",0.2115,0.2181,0.2082,0.2148,1897600.0],["1991-01-08",0.2082,0.2115,0.1983,0.2049,3251200.0],["1991-01-09",0.2016,0.2115,0.1983,0.2016,1833600.0],["1991-01-10",0.2016,0.2082,0.2016,0.2082,480000.0],["1991-01-11",0.2016,0.2082,0.2016,0.2016,1491200.0],["1991-01-14",0.195,0.2049,0.195,0.2016,2838400.0],["1991-01-15",0.1983,0.2181,0.1983,0.2181,1920000.0],["1991-01-16",0.2115,0.2181,0.2115,0.2148,1267200.0],["1991-01-17",0.2281,0.2347,0.2214,0.2314,4761600.0],["1991-01-18",0.2281,0.2314,0.2214,0.2247,1865600.0],["1991-01-21",0.2214,0.2281,0.2214,0.2281,1174400.0],["1991-01-22",0.2214,0.2281,0.2214,0.2214,1068800.0],["1991-01-23",0.2214,0.2281,0.2214,0.2247,2208000.0],["1991-01-24",0.2247,0.238,0.2247,0.2347,1884800.0],["1991-01-25",0.2347,0.2446,0.2314,0.2413,2521600.0],["1991-01-28",0.2446,0.2446,0.238,0.2446,1193600.0],["1991-01-29",0.2446,0.2578,0.2446,0.2479,6483200.0],["1991-01-30",0.2545,0.2611,0.2479,0.2545,2928000.0],["1991-01-31",0.2561,0.2727,0.2561,0.271,3126400.0],["1991-02-01",0.2677,0.2694,0.2644,0.2661,2217600.0],["1991-02-04",0.2661,0.2793,0.2661,0.2743,2128000.0],["1991-02-05",0.2743,0.2776,0.271,0.276,2131200.0],["1991-02-06",0.2743,0.2776,0.2727,0.2776,1680000.0],["1991-02-07",0.276,0.2809,0.2743,0.2743,1209600.0],["1991-02-08",0.2727,0.2776,0.271,0.2743,1126400.0],["1991-02-11",0.276,0.2826,0.276,0.2826,1046400.0],["1991-02-12",0.2809,0.2892,0.2809,0.2875,2016000.0],["1991-02-13",0.2892,0.2925,0.2875,0.2925,2156800.0],["1991-02-14",0.2958,0.3008,0.2826,0.2826,4460800.0],["1991-02-15",0.2842,0.2859,0.2793,0.2826,1264000.0],["1991-02-19",0.2826,0.2842,0.2793,0.2842,4937600.0],["1991-02-20",0.2826,0.2958,0.2826,0.2875,1094400.0],["1991-02-21",0.2892,0.3041,0.2892,0.2942,5081600.0],["1991-02-22",0.2942,0.3057,0.2942,0.2975,2252800.0],["1991-02-25",0.3008,0.3107,0.2975,0.3074,4054400.0],["1991-02-26",0.3107,0.3123,0.3041,0.3123,1244800.0],["1991-02-27",0.3156,0.3239,0.3156,0.3239,2924800.0],["1991-02-28",0.3206,0.3222,0.3189,0.3222,1369600.0],["1991-03-01",0.3206,0.3239,0.3173,0.3189,3068800.0],["1991-03-04",0.3206,0.3272,0.3189,0.3239,2035200.0],["1991-03-05",0.3272,0.3437,0.3272,0.3338,3232000.0],["1991-03-06",0.3355,0.3388,0.3322,0.3355,3254400.0],["1991-03-07",0.3355,0.3569,0.3355,0.3569,2611200.0],["1991-03-08",0.3603,0.3933,0.3603,0.3784,7760000.0],["1991-03-11",0.3784,0.3784,0.3718,0.3718,1148800.0],["1991-03-12",0.3735,0.3735,0.352,0.3586,2172800.0],["1991-03-13",0.3536,0.3619,0.3305,0.3619,4371200.0],["1991-03-14",0.3619,0.3652,0.3586,0.3636,672000.0],["1991-03-15",0.3619,0.3619,0.3569,0.3569,2323200.0],["1991-03-18",0.3569,0.3586,0.3503,0.3536,1456000.0],["1991-03-19",0.352,0.352,0.3355,0.347,1763200.0],["1991-03-20",0.3454,0.3503,0.3437,0.347,886400.0],["1991-03-21",0.3454,0.3553,0.3454,0.3536,1414400.0],["1991-03-22",0.3536,0.3536,0.347,0.347,224000.0],["1991-03-25",0.347,0.3569,0.347,0.3503,985600.0],["1991-03-26",0.3503,0.3536,0.3487,0.3536,649600.0],["1991-03-27",0.3586,0.3735,0.3586,0.3702,1689600.0],["1991-03-28",0.3702,0.3883,0.3702,0.3801,1427200.0],["1991-04-01",0.3784,0.3817,0.3636,0.3751,787200.0],["1991-04-02",0.3751,0.3768,0.3685,0.3735,643200.0],["1991-04-03",0.3702,0.3718,0.3636,0.3718,1302400.0],["1991-04-04",0.3735,0.3834,0.3702,0.3768,1443200.0],["1991-04-05",0.3801,0.4032,0.3751,0.395,1801600.0],["1991-04-08",0.3966,0.433,0.3966,0.4247,6681600.0],["1991-04-09",0.428,0.4594,0.4231,0.4346,8585600.0],["1991-04-10",0.4379,0.4429,0.4214,0.4264,2201600.0],["1991-04-11",0.4247,0.428,0.39,0.4164,3580800.0],["1991-04-12",0.4115,0.4197,0.4098,0.4164,646400.0],["1991-04-15",0.4197,0.4197,0.3999,0.4032,713600.0],["1991-04-16",0.4032,0.4065,0.3966,0.4032,3392000.0],["1991-04-17",0.4032,0.4396,0.3999,0.4346,3475200.0],["1991-04-18",0.4363,0.4379,0.4297,0.4313,2838400.0],["1991-04-19",0.4313,0.4379,0.4264,0.4297,3747200.0],["1991-04-22",0.4429,0.4561,0.4412,0.4495,5219200.0],["1991-04-23",0.4528,0.4809,0.4528,0.4743,6022400.0],["1991-04-24",0.4759,0.4792,0.4544,0.4792,3443200.0],["1991-04-25",0.4792,0.4958,0.4792,0.4941,3910400.0],["1991-04-26",0.4974,0.504,0.4858,0.4892,2857600.0],["1991-04-29",0.4892,0.4941,0.4858,0.4925,2262400.0],["1991-04-30",0.4892,0.4908,0.4693,0.4759,2800000.0],["1991-05-01",0.4743,0.4792,0.471,0.4792,3084800.0],["1991-05-02",0.4825,0.5106,0.4825,0.5106,2153600.0],["1991-05-03",0.5073,0.5288,0.5057,0.5272,2787200.0],["1991-05-06",0.5255,0.5321,0.5206,0.5288,3254400.0],["1991-05-07",0.5288,0.5453,0.5255,0.5437,2604800.0],["1991-05-08",0.547,0.5867,0.547,0.5817,8739200.0],["1991-05-09",0.5817,0.5933,0.5668,0.5833,8480000.0],["1991-05-10",0.585,0.5933,0.5189,0.5321,11219200.0],["1991-05-13",0.5387,0.58,0.5387,0.5751,4518400.0],["1991-05-14",0.5734,0.59,0.5734,0.5751,4403200.0],["1991-05-15",0.5751,0.6214,0.5718,0.5949,10873600.0],["1991-05-16",0.5949,0.6461,0.5916,0.6428,10921600.0],["1991-05-17",0.6395,0.6511,0.5999,0.6445,9558400.0],["1991-05-20",0.6461,0.6461,0.6263,0.6379,5347200.0],["1991-05-21",0.6346,0.6379,0.6197,0.6214,11875200.0],["1991-05-22",0.6147,0.6147,0.5652,0.5784,13945600.0],["1991-05-23",0.58,0.5982,0.5784,0.58,9283200.0],["1991-05-24",0.5833,0.5867,0.5586,0.5784,4403200.0],["1991-05-28",0.58,0.6214,0.58,0.6214,6390400.0],["1991-05-29",0.6263,0.6346,0.5966,0.6048,4454400.0],["1991-05-30",0.6048,0.6098,0.5949,0.6015,3100800.0],["1991-05-31",0.6048,0.6081,0.5916,0.6048,1686400.0],["1991-06-03",0.6065,0.6313,0.6065,0.6296,5724800.0],["1991-06-04",0.6329,0.6379,0.6147,0.6296,2790400.0],["1991-06-05",0.6296,0.6395,0.6296,0.6329,1424000.0],["1991-06-06",0.6329,0.6362,0.6263,0.6346,1667200.0],["1991-06-07",0.6362,0.6379,0.6214,0.6313,1283200.0],["1991-06-10",0.6346,0.6412,0.628,0.6313,2499200.0],["1991-06-11",0.6329,0.6395,0.6197,0.623,1392000.0],["1991-06-12",0.6197,0.6197,0.585,0.6048,4144000.0],["1991-06-13",0.6081,0.6081,0.5966,0.5999,1392000.0],["1991-06-14",0.6065,0.6263,0.6048,0.6081,2886400.0],["1991-06-17",0.6065,0.6247,0.6065,0.6114,2774400.0],["1991-06-18",0.6147,0.6214,0.6048,0.6114,1574400.0],["1991-06-19",0.6065,0.6181,0.6048,0.6081,1827200.0],["1991-06-20",0.6081,0.6147,0.5949,0.5966,2726400.0],["1991-06-21",0.5966,0.5966,0.5916,0.5916,3152000.0],["1991-06-24",0.5883,0.5883,0.5734,0.5734,2652800.0],["1991-06-25",0.5734,0.5767,0.5635,0.5652,3760000.0],["1991-06-26",0.5635,0.585,0.5635,0.5734,6796800.0],["1991-06-27",0.5751,0.5817,0.5718,0.5784,2761600.0],["1991-06-28",0.5916,0.5999,0.5817,0.5833,2617600.0],["1991-07-01",0.5933,0.6131,0.5867,0.5867,4224000.0],["1991-07-02",0.5883,0.6032,0.5883,0.5966,2300800.0],["1991-07-03",0.5966,0.6048,0.59,0.5966,1376000.0],["1991-07-05",0.5982,0.5999,0.5949,0.5966,275200.0],["1991-07-08",0.5949,0.6247,0.5933,0.6197,3798400.0],["1991-07-09",0.6197,0.6313,0.6181,0.6197,3548800.0],["1991-07-10",0.6214,0.6379,0.6214,0.6214,2534400.0],["1991-07-11",0.6247,0.6263,0.6081,0.6164,5084800.0],["1991-07-12",0.6164,0.6197,0.6114,0.6114,1996800.0],["1991-07-15",0.6081,0.6098,0.5982,0.6065,2608000.0],["1991-07-16",0.6098,0.6098,0.5999,0.6048,1827200.0],["1991-07-17",0.6081,0.6412,0.6081,0.6329,5260800.0],["1991-07-18",0.6362,0.6379,0.628,0.6329,1593600.0],["1991-07-19",0.6329,0.6544,0.623,0.6544,3740800.0],["1991-07-22",0.6577,0.6941,0.6577,0.6792,5068800.0],["1991-07-23",0.6875,0.6941,0.6561,0.6643,2857600.0],["1991-07-24",0.6643,0.6643,0.661,0.661,2483200.0],["1991-07-25",0.661,0.661,0.6428,0.6544,1712000.0],["1991-07-26",0.6561,0.661,0.6544,0.6544,2364800.0],["1991-07-29",0.6561,0.6594,0.6511,0.6528,2179200.0],["1991-07-30",0.6561,0.6577,0.6528,0.6577,2873600.0],["1991-07-31",0.6544,0.6577,0.6544,0.6561,2742400.0],["1991-08-01",0.6561,0.6561,0.6511,0.6528,1142400.0],["1991-08-02",0.6544,0.6544,0.6247,0.6395,2697600.0],["1991-08-05",0.6412,0.6561,0.6379,0.6494,2505600.0],["1991-08-06",0.6478,0.6561,0.6478,0.6561,870400.0],["1991-08-07",0.6561,0.6742,0.6561,0.6742,2355200.0],["1991-08-08",0.6808,0.7007,0.6808,0.6808,7862400.0],["1991-08-09",0.6875,0.704,0.6825,0.6974,2144000.0],["1991-08-12",0.7139,0.7205,0.7089,0.7139,3209600.0],["1991-08-13",0.7172,0.7238,0.7139,0.7222,4544000.0],["1991-08-14",0.7238,0.7486,0.7205,0.7271,5868800.0],["1991-08-15",0.7238,0.742,0.7238,0.7321,4492800.0],["1991-08-16",0.7321,0.7354,0.7288,0.7354,3766400.0],["1991-08-19",0.6908,0.7222,0.6875,0.7205,6835200.0],["1991-08-20",0.7321,0.737,0.7189,0.7238,2912000.0],["1991-08-21",0.737,0.7469,0.7337,0.7337,3017600.0],["1991-08-22",0.737,0.7403,0.7271,0.7304,1609600.0],["1991-08-23",0.737,0.7701,0.737,0.7469,3300800.0],["1991-08-26",0.7469,0.7536,0.7271,0.7304,2835200.0],["1991-08-27",0.7304,0.7403,0.7271,0.7403,2545600.0],["1991-08-28",0.7403,0.7469,0.737,0.7403,2481600.0],["1991-08-29",0.7403,0.7403,0.7271,0.7304,884800.0],["1991-08-30",0.737,0.7403,0.7271,0.737,571200.0],["1991-09-03",0.7337,0.737,0.6974,0.7139,1382400.0],["1991-09-04",0.6974,0.7007,0.6214,0.661,9881600.0],["1991-09-05",0.661,0.6775,0.6478,0.661,2931200.0],["1991-09-06",0.6643,0.6842,0.6544,0.6742,1859200.0],["1991-09-09",0.6742,0.7139,0.6742,0.7139,1257600.0],["1991-09-10",0.7073,0.7106,0.6742,0.6842,1326400.0],["1991-09-11",0.6842,0.6842,0.6346,0.6346,4644800.0],["1991-09-12",0.6808,0.7007,0.6775,0.7007,6214400.0],["1991-09-13",0.7073,0.7139,0.6908,0.7007,2830400.0],["1991-09-16",0.7073,0.7106,0.6808,0.6808,1643200.0],["1991-09-17",0.6875,0.6875,0.6544,0.661,3494400.0],["1991-09-18",0.661,0.661,0.6412,0.661,2472000.0],["1991-09-19",0.661,0.6643,0.6445,0.6544,1721600.0],["1991-09-20",0.661,0.6875,0.6511,0.6742,5089600.0],["1991-09-23",0.6742,0.7007,0.6742,0.7007,3296000.0],["1991-09-24",0.7139,0.7139,0.6842,0.6974,4289600.0],["1991-09-25",0.7007,0.704,0.6908,0.704,2091200.0],["1991-09-26",0.7007,0.704,0.6941,0.6974,1750400.0],["1991-09-27",0.6974,0.6974,0.6775,0.6775,2915200.0],["1991-09-30",0.6875,0.6941,0.6643,0.6709,1950400.0],["1991-10-01",0.6775,0.6908,0.6709,0.6842,1774400.0],["1991-10-02",0.6875,0.7106,0.6808,0.7007,2176000.0],["1991-10-03",0.7007,0.7106,0.7007,0.7073,1580800.0],["1991-10-04",0.7073,0.7139,0.7007,0.7073,1848000.0],["1991-10-07",0.7106,0.7304,0.7073,0.7172,3292800.0],["1991-10-08",0.7238,0.7436,0.7205,0.7436,3526400.0],["1991-10-09",0.7403,0.7436,0.7172,0.737,3305600.0],["1991-10-10",0.7469,0.78,0.737,0.78,3945600.0],["1991-10-11",0.7767,0.7998,0.7734,0.7932,5268800.0],["1991-10-14",0.7998,0.8031,0.7866,0.7899,2936000.0],["1991-10-15",0.7899,0.8031,0.78,0.7899,3883200.0],["1991-10-16",0.7932,0.8064,0.7899,0.7932,2731200.0],["1991-10-17",0.7932,0.7998,0.7569,0.7734,1526400.0],["1991-10-18",0.7569,0.8064,0.7569,0.7899,7753600.0],["1991-10-21",0.7965,0.8031,0.7899,0.7965,1144000.0],["1991-10-22",0.7965,0.8395,0.7932,0.8164,5497600.0],["1991-10-23",0.823,0.8362,0.7998,0.8064,1753600.0],["1991-10-24",0.8064,0.8064,0.7635,0.7833,4579200.0],["1991-10-25",0.7899,0.8031,0.78,0.7833,1761600.0],["1991-10-28",0.8064,0.8428,0.7998,0.8428,3216000.0],["1991-10-29",0.8461,0.9056,0.8296,0.8858,5032000.0],["1991-10-30",0.8924,0.9056,0.8659,0.8792,3203200.0],["1991-10-31",0.8891,0.9023,0.8692,0.9023,3027200.0],["1991-11-01",0.9023,0.932,0.8858,0.9221,3203200.0],["1991-11-04",0.9254,0.932,0.9089,0.9188,3080000.0],["1991-11-05",0.9188,0.9221,0.9023,0.9023,2024000.0],["1991-11-06",0.9122,0.9221,0.8924,0.9089,1299200.0],["1991-11-07",0.9948,1.0312,0.9816,0.9915,6286400.0],["1991-11-08",0.9849,0.9882,0.9651,0.975,3059200.0],["1991-11-11",0.9783,0.9783,0.9618,0.9651,3003200.0],["1991-11-12",0.9849,1.0047,0.9849,0.9981,4763200.0],["1991-11-13",1.0047,1.0246,0.9882,0.9915,2096000.0],["1991-11-14",1.0345,1.0345,1.018,1.0213,1856000.0],["1991-11-15",1.0213,1.0312,0.9453,0.9519,5832000.0],["1991-11-18",0.9519,0.9684,0.899,0.9552,8640000.0],["1991-11-19",0.9552,0.9552,0.9056,0.9254,6846400.0],["1991-11-20",0.9386,0.9386,0.9188,0.932,2296000.0],["1991-11-21",0.9254,0.9651,0.9254,0.9552,2035200.0],["1991-11-22",0.9122,0.9353,0.9056,0.9122,4990400.0],["1991-11-25",0.8858,0.8924,0.8461,0.8593,6232000.0],["1991-11-26",0.8593,0.8725,0.7668,0.823,10865600.0],["1991-11-27",0.8329,0.8891,0.8296,0.8891,2974400.0],["1991-11-29",0.8825,0.9386,0.8825,0.9386,2156800.0],["1991-12-02",0.899,0.9453,0.8758,0.9254,3385600.0],["1991-12-03",0.9353,0.9651,0.9254,0.9552,2276800.0],["1991-12-04",0.9552,0.9585,0.9353,0.9486,1593600.0],["1991-12-05",0.9453,0.9618,0.9287,0.9453,2337600.0],["1991-12-06",0.9453,0.9783,0.9386,0.9618,2134400.0],["1991-12-09",0.9585,0.9651,0.932,0.9453,1574400.0],["1991-12-10",0.9552,0.9618,0.9353,0.9585,2009600.0],["1991-12-11",0.9618,0.9717,0.942,0.9684,1819200.0],["1991-12-12",0.9783,1.0411,0.9717,1.0411,2492800.0],["1991-12-13",1.0444,1.0775,1.0444,1.0708,6643200.0],["1991-12-16",1.0742,1.1105,1.0742,1.1105,6033600.0],["1991-12-17",1.1039,1.1072,1.0444,1.0742,4753600.0],["1991-12-18",1.0742,1.0775,1.0576,1.0708,2076800.0],["1991-12-19",1.0378,1.051,1.0047,1.018,5484800.0],["1991-12-20",1.0642,1.0775,1.0246,1.0345,2889600.0],["1991-12-23",1.0213,1.0808,1.0213,1.0775,2172800.0],["1991-12-24",1.0841,1.1171,1.0841,1.1138,2630400.0],["1991-12-26",1.1138,1.1336,1.1006,1.127,2307200.0],["1991-12-27",1.1336,1.1568,1.1336,1.1535,3108800.0],["1991-12-30",1.1502,1.2163,1.1502,1.2097,3507200.0],["1991-12-31",1.2229,1.2625,1.2097,1.2163,6408000.0],["1992-01-02",1.2097,1.2097,1.1502,1.1502,5252800.0],["1992-01-03",1.1568,1.2031,1.1535,1.1865,4889600.0],["1992-01-06",1.1898,1.2295,1.1898,1.213,4664000.0],["1992-01-07",1.1898,1.213,1.1766,1.2031,2516800.0],["1992-01-08",1.1964,1.213,1.1898,1.2097,4438400.0],["1992-01-09",1.2097,1.2295,1.1799,1.1832,3979200.0],["1992-01-10",1.2163,1.246,1.2064,1.2394,6788800.0],["1992-01-13",1.2394,1.2394,1.2163,1.2295,2468800.0],["1992-01-14",1.2361,1.2956,1.2328,1.2857,7012800.0],["1992-01-15",1.3187,1.365,1.3121,1.3518,9670400.0],["1992-01-16",1.4278,1.4476,1.3551,1.365,13736000.0],["1992-01-17",1.3716,1.3782,1.3187,1.3452,4873600.0],["1992-01-20",1.3452,1.3452,1.2956,1.3253,4371200.0],["1992-01-21",1.3187,1.322,1.2824,1.2824,5374400.0],["1992-01-22",1.2758,1.3485,1.2725,1.3485,6238400.0],["1992-01-23",1.3353,1.408,1.3353,1.3551,4017600.0],["1992-01-24",1.3485,1.3815,1.3452,1.3716,3892800.0],["1992-01-27",1.3683,1.4113,1.3419,1.3551,2828800.0],["1992-01-28",1.3617,1.3617,1.3022,1.3419,2952000.0],["1992-01-29",1.3386,1.3452,1.289,1.2956,3168000.0],["1992-01-30",1.2956,1.3154,1.2625,1.3154,5680000.0],["1992-01-31",1.322,1.3419,1.2923,1.322,7470400.0],["1992-02-03",1.3353,1.3981,1.332,1.3981,4003200.0],["1992-02-04",1.408,1.4774,1.3914,1.4774,7676800.0],["1992-02-05",1.4774,1.5732,1.4741,1.5104,10675200.0],["1992-02-06",1.5137,1.517,1.4608,1.4873,2608000.0],["1992-02-07",1.4939,1.5005,1.4476,1.4906,2152000.0],["1992-02-10",1.4906,1.4906,1.4608,1.4873,2608000.0],["1992-02-11",1.4807,1.5137,1.4807,1.4807,3385600.0],["1992-02-12",1.4939,1.4939,1.4807,1.484,3096000.0],["1992-02-13",1.4807,1.517,1.4807,1.4972,6016000.0],["1992-02-14",1.5038,1.5468,1.4972,1.527,3278400.0],["1992-02-18",1.517,1.5336,1.4807,1.4906,2433600.0],["1992-02-19",1.4873,1.5137,1.4344,1.5071,4435200.0],["1992-02-20",1.5071,1.56,1.5071,1.5435,4068800.0],["1992-02-21",1.5501,1.5666,1.5501,1.56,3072000.0],["1992-02-24",1.5534,1.56,1.4807,1.4873,2340800.0],["1992-02-25",1.4939,1.4939,1.4675,1.4939,3436800.0],["1992-02-26",1.5336,1.56,1.5269,1.5336,3822400.0],["1992-02-27",1.5369,1.5468,1.5203,1.5303,2326400.0],["1992-02-28",1.5369,1.5732,1.5336,1.5501,3163200.0],["1992-03-02",1.5236,1.5633,1.5236,1.5501,2144000.0],["1992-03-03",1.5501,1.5534,1.5269,1.5435,1713600.0],["1992-03-04",1.5435,1.5567,1.5336,1.5435,800000.0],["1992-03-05",1.5369,1.5369,1.4939,1.5203,2164800.0],["1992-03-06",1.527,1.527,1.4608,1.4873,2043200.0],["1992-03-09",1.4939,1.5137,1.4476,1.4476,3022400.0],["1992-03-10",1.4675,1.5005,1.4642,1.4807,2664000.0],["1992-03-11",1.4741,1.5005,1.4575,1.4708,3403200.0],["1992-03-12",1.4873,1.5071,1.484,1.4972,2113600.0],["1992-03-13",1.5203,1.527,1.5071,1.517,1945600.0],["1992-03-16",1.5203,1.5303,1.5005,1.5137,1475200.0],["1992-03-17",1.5137,1.5369,1.5137,1.5303,1788800.0],["1992-03-18",1.5236,1.5236,1.4873,1.5038,2195200.0],["1992-03-19",1.5038,1.5071,1.4741,1.4939,1660800.0],["1992-03-20",1.4807,1.4939,1.4807,1.4906,1193600.0],["1992-03-23",1.4906,1.522,1.4807,1.5203,1843200.0],["1992-03-24",1.5468,1.6228,1.5402,1.6228,8862400.0],["1992-03-25",1.6129,1.6525,1.6129,1.6327,7588800.0],["1992-03-26",1.6393,1.712,1.6195,1.712,4916800.0],["1992-03-27",1.7319,1.7914,1.7319,1.7649,9547200.0],["1992-03-30",1.7847,1.8376,1.6525,1.6525,7396000.0],["1992-03-31",1.6459,1.7186,1.6327,1.679,5459200.0],["1992-04-01",1.7054,1.8112,1.6525,1.798,4888800.0],["1992-04-02",1.8046,1.8046,1.679,1.679,3607200.0],["1992-04-03",1.6856,1.7385,1.6658,1.7319,2242400.0],["1992-04-06",1.7517,1.7649,1.6988,1.7319,2454400.0],["1992-04-07",1.7319,1.7385,1.5534,1.6129,6300800.0],["1992-04-08",1.5732,1.6327,1.5534,1.56,6917600.0],["1992-04-09",1.56,1.6063,1.5402,1.5732,7887200.0],["1992-04-10",1.5798,1.6922,1.5798,1.6327,7926400.0],["1992-04-13",1.6525,1.6592,1.6261,1.6459,1296800.0],["1992-04-14",1.679,1.7054,1.6525,1.6724,2787200.0],["1992-04-15",1.6724,1.679,1.56,1.5931,2870400.0],["1992-04-16",1.5997,1.5997,1.5071,1.5798,4636800.0],["1992-04-20",1.5798,1.6195,1.5071,1.5071,10113600.0],["1992-04-21",1.5137,1.5203,1.2956,1.4344,16762400.0],["1992-04-22",1.4212,1.4939,1.3617,1.3683,5216000.0],["1992-04-23",1.3353,1.3683,1.1898,1.2692,26033600.0],["1992-04-24",1.2758,1.3154,1.2559,1.289,9703200.0],["1992-04-27",1.3022,1.3881,1.2692,1.3815,3303200.0],["1992-04-28",1.408,1.4278,1.3286,1.3815,4544800.0],["1992-04-29",1.3881,1.408,1.3286,1.3749,3107200.0],["1992-04-30",1.3749,1.4476,1.3749,1.4344,4008000.0],["1992-05-01",1.441,1.4873,1.4278,1.4741,4758400.0],["1992-05-04",1.4741,1.527,1.4741,1.4939,3392000.0],["1992-05-05",1.5071,1.5402,1.4807,1.5203,3357600.0],["1992-05-06",1.527,1.5402,1.4542,1.4608,1816800.0],["1992-05-07",1.4675,1.5005,1.4542,1.4675,2185600.0],["1992-05-08",1.4741,1.4939,1.4278,1.4608,1515200.0],["1992-05-11",1.4608,1.4608,1.4212,1.4278,1591200.0],["1992-05-12",1.4212,1.4278,1.3419,1.3419,2948000.0],["1992-05-13",1.3485,1.3485,1.3088,1.3419,5025600.0],["1992-05-14",1.3353,1.3749,1.322,1.3551,2727200.0],["1992-05-15",1.3617,1.4212,1.3551,1.4146,1556000.0],["1992-05-18",1.4146,1.4212,1.3617,1.4014,2214400.0],["1992-05-19",1.3881,1.3947,1.3551,1.3683,1828800.0],["1992-05-20",1.3749,1.4212,1.3683,1.4146,2579200.0],["1992-05-21",1.4146,1.4278,1.3617,1.3881,2642400.0],["1992-05-22",1.3749,1.441,1.3749,1.4146,3071200.0],["1992-05-26",1.4014,1.4476,1.3947,1.4212,938400.0],["1992-05-27",1.4212,1.4476,1.4212,1.4344,821600.0],["1992-05-28",1.4278,1.4807,1.4278,1.4675,3037600.0],["1992-05-29",1.4741,1.4873,1.4476,1.4542,2684800.0],["1992-06-01",1.4542,1.56,1.4344,1.5336,4516800.0],["1992-06-02",1.5468,1.5931,1.5402,1.5732,8288000.0],["1992-06-03",1.5798,1.6063,1.5798,1.5997,4426400.0],["1992-06-04",1.5997,1.6327,1.527,1.5798,4519200.0],["1992-06-05",1.5798,1.5798,1.5534,1.5732,1348800.0],["1992-06-08",1.5732,1.5732,1.5203,1.527,1504800.0],["1992-06-09",1.5402,1.56,1.5005,1.5203,2765600.0],["1992-06-10",1.5071,1.5071,1.441,1.441,2543200.0],["1992-06-11",1.4146,1.4675,1.408,1.4542,4580000.0],["1992-06-12",1.4608,1.5137,1.4608,1.4675,2276000.0],["1992-06-15",1.4542,1.4873,1.4476,1.4741,1675200.0],["1992-06-16",1.4807,1.5071,1.4675,1.4873,1996000.0],["1992-06-17",1.5005,1.5137,1.408,1.408,3062400.0],["1992-06-18",1.408,1.4146,1.3551,1.3617,4664800.0],["1992-06-19",1.3485,1.3683,1.3286,1.3485,4252800.0],["1992-06-22",1.3485,1.3683,1.3022,1.3286,2508800.0],["1992-06-23",1.3286,1.3683,1.3286,1.3617,1468000.0],["1992-06-24",1.3881,1.4146,1.3815,1.3881,1123200.0],["1992-06-25",1.3881,1.3881,1.3353,1.3485,1909600.0],["1992-06-26",1.3419,1.3419,1.2956,1.3088,2064000.0],["1992-06-29",1.3154,1.4146,1.3154,1.408,3311200.0],["1992-06-30",1.3947,1.408,1.3881,1.4014,1792800.0],["1992-07-01",1.3947,1.4212,1.3947,1.4212,1908800.0],["1992-07-02",1.4212,1.4344,1.3617,1.3947,3395200.0],["1992-07-06",1.3947,1.4014,1.3815,1.4014,1920800.0],["1992-07-07",1.4212,1.5269,1.4212,1.4741,6696000.0],["1992-07-08",1.4807,1.5005,1.4675,1.5005,4049600.0],["1992-07-09",1.5071,1.5666,1.5071,1.5402,3412000.0],["1992-07-10",1.56,1.56,1.5468,1.5468,1789600.0],["1992-07-13",1.5468,1.5732,1.5468,1.5534,2090400.0],["1992-07-14",1.5864,1.6063,1.5666,1.5931,5687200.0],["1992-07-15",1.6129,1.6856,1.6063,1.679,7120800.0],["1992-07-16",1.7451,1.7517,1.679,1.7253,9492000.0],["1992-07-17",1.6592,1.6922,1.6261,1.679,6070400.0],["1992-07-20",1.6658,1.6658,1.6129,1.6658,2905600.0],["1992-07-21",1.6658,1.679,1.6459,1.6459,1323200.0],["1992-07-22",1.6459,1.6525,1.6261,1.6393,1590400.0],["1992-07-23",1.6393,1.6658,1.6327,1.6592,1347200.0],["1992-07-24",1.6459,1.7253,1.6459,1.7253,2800800.0],["1992-07-27",1.7253,1.7914,1.7186,1.7847,3273600.0],["1992-07-28",1.8376,1.8773,1.8046,1.8707,9216800.0],["1992-07-29",1.8839,1.8971,1.8376,1.8442,5416000.0],["1992-07-30",1.831,1.8905,1.831,1.8905,2608800.0],["1992-07-31",1.8971,1.9037,1.8773,1.8971,3569600.0],["1992-08-03",1.8971,1.9566,1.8905,1.95,3266400.0],["1992-08-04",1.9434,1.9566,1.917,1.917,2803200.0],["1992-08-05",1.8773,1.8839,1.8244,1.831,5859200.0],["1992-08-06",1.831,1.8905,1.831,1.8839,2092800.0],["1992-08-07",1.8773,1.9103,1.8508,1.8575,2466400.0],["1992-08-10",1.8442,1.8508,1.8244,1.8442,1553600.0],["1992-08-11",1.8442,1.8508,1.8112,1.8376,1679200.0],["1992-08-12",1.8376,1.8442,1.8112,1.831,1543200.0],["1992-08-13",1.8442,1.8905,1.8376,1.8575,2151200.0],["1992-08-14",1.8707,1.8905,1.8508,1.8839,1475200.0],["1992-08-17",1.8905,1.9698,1.8905,1.9434,3262400.0],["1992-08-18",1.95,1.9831,1.95,1.9632,4436000.0],["1992-08-19",1.9698,1.9831,1.8773,1.8905,3192800.0],["1992-08-20",1.9037,1.9368,1.8971,1.9302,1416000.0],["1992-08-21",1.9236,1.9434,1.8508,1.8707,1849600.0],["1992-08-24",1.8575,1.8641,1.8244,1.8376,2168800.0],["1992-08-25",1.8707,1.8839,1.798,1.8773,2575200.0],["1992-08-26",1.9037,1.9963,1.8839,1.9897,5312000.0],["1992-08-27",1.9897,2.069,1.9897,2.0492,7890400.0],["1992-08-28",2.0492,2.0624,1.9831,2.0227,1784800.0],["1992-08-31",2.0227,2.0227,1.9897,1.9963,1064000.0],["1992-09-01",2.0095,2.0822,2.0095,2.0822,2661600.0],["1992-09-02",2.0822,2.1153,2.0756,2.0954,4604800.0],["1992-09-03",2.1086,2.1086,2.0492,2.102,1865600.0],["1992-09-04",2.102,2.1086,2.069,2.0756,1657600.0],["1992-09-08",2.069,2.0888,2.0624,2.069,1368000.0],["1992-09-09",2.0822,2.1086,2.0822,2.102,1808800.0],["1992-09-10",2.1086,2.1483,2.1086,2.1351,3536000.0],["1992-09-11",2.1417,2.1615,2.1285,2.1417,2427200.0],["1992-09-14",2.1814,2.2673,2.1814,2.2342,7458400.0],["1992-09-15",2.1946,2.1946,2.1417,2.1417,6270400.0],["1992-09-16",2.0954,2.1814,2.0954,2.1483,3779200.0],["1992-09-17",2.1681,2.2078,2.1615,2.1814,1447200.0],["1992-09-18",2.1681,2.2078,2.1681,2.1946,1474400.0],["1992-09-21",2.221,2.2871,2.2078,2.2871,4352800.0],["1992-09-22",2.3003,2.34,2.2871,2.307,3067200.0],["1992-09-23",2.307,2.307,2.221,2.2607,3309600.0],["1992-09-24",2.2739,2.3003,2.2342,2.2541,1731200.0],["1992-09-25",2.2475,2.2475,2.1549,2.1814,2722400.0],["1992-09-28",2.1285,2.2144,2.1285,2.188,2558400.0],["1992-09-29",2.1747,2.1946,2.1483,2.1549,2720800.0],["1992-09-30",2.1615,2.2012,2.1549,2.1549,3404000.0],["1992-10-01",2.1681,2.188,2.1285,2.1681,2200800.0],["1992-10-02",2.1681,2.188,2.0954,2.0954,3125600.0],["1992-10-05",2.0095,2.102,1.8905,2.102,10152000.0],["1992-10-06",2.0954,2.1153,2.0492,2.0558,3348800.0],["1992-10-07",2.0492,2.0822,2.0227,2.0227,1924000.0],["1992-10-08",2.0227,2.069,2.0161,2.069,3555200.0],["1992-10-09",2.069,2.069,2.0293,2.0492,1952800.0],["1992-10-12",2.0492,2.1681,2.0492,2.1681,3678400.0],["1992-10-13",2.1681,2.2144,2.1681,2.1814,3828800.0],["1992-10-14",2.1814,2.221,2.1814,2.188,2369600.0],["1992-10-15",2.1814,2.2276,2.1814,2.2276,2768000.0],["1992-10-16",2.2408,2.2475,2.1814,2.221,1925600.0],["1992-10-19",2.2012,2.2871,2.2012,2.2739,1918400.0],["1992-10-20",2.3136,2.3268,2.2342,2.2541,2620000.0],["1992-10-21",2.2673,2.2805,2.2144,2.2276,1389600.0],["1992-10-22",2.221,2.2541,2.221,2.2475,898400.0],["1992-10-23",2.2475,2.2805,2.2078,2.2276,1712800.0],["1992-10-26",2.2342,2.2739,2.2342,2.2607,1404000.0],["1992-10-27",2.2607,2.2673,2.2342,2.2475,1678400.0],["1992-10-28",2.2475,2.2607,2.2408,2.2541,1227200.0],["1992-10-29",2.2541,2.3136,2.2408,2.2739,2867200.0],["1992-10-30",2.3003,2.307,2.2607,2.2607,1581600.0],["1992-11-02",2.2475,2.2871,2.2475,2.2607,1822400.0],["1992-11-03",2.2475,2.2673,2.2475,2.2673,2446400.0],["1992-11-04",2.2739,2.3532,2.2739,2.3334,3264000.0],["1992-11-05",2.34,2.3995,2.3334,2.3664,4197600.0],["1992-11-06",2.3863,2.4127,2.3664,2.4127,3107200.0],["1992-11-09",2.4193,2.4722,2.4127,2.4722,3121600.0],["1992-11-10",2.4854,2.4986,2.4392,2.4458,1927200.0],["1992-11-11",2.4854,2.578,2.4854,2.5383,9782400.0],["1992-11-12",2.578,2.6044,2.5251,2.5383,5249600.0],["1992-11-13",2.5251,2.5317,2.4061,2.4259,9664000.0],["1992-11-16",2.3929,2.4788,2.3863,2.4392,3529600.0],["1992-11-17",2.4788,2.4986,2.4259,2.4259,3038400.0],["1992-11-18",2.4259,2.5317,2.4259,2.5317,3659200.0],["1992-11-19",2.5449,2.5647,2.5119,2.5647,2385600.0],["1992-11-20",2.5515,2.6242,2.5515,2.5647,3392800.0],["1992-11-23",2.5647,2.6176,2.5647,2.611,1638400.0],["1992-11-24",2.6176,2.6639,2.611,2.6242,2830400.0],["1992-11-25",2.6507,2.6705,2.6441,2.6639,2442400.0],["1992-11-27",2.6771,2.6771,2.6242,2.6308,924800.0],["1992-11-30",2.6308,2.6639,2.578,2.5912,2373600.0],["1992-12-01",2.6242,2.6771,2.6176,2.6771,2235200.0],["1992-12-02",2.6771,2.6771,2.6375,2.6375,1692000.0],["1992-12-03",2.6375,2.6507,2.6044,2.6242,908800.0],["1992-12-04",2.6242,2.6639,2.6176,2.6375,2056800.0],["1992-12-07",2.6375,2.7168,2.6375,2.7036,2743200.0],["1992-12-08",2.7168,2.7895,2.7102,2.7829,4366400.0],["1992-12-09",2.7763,2.7763,2.7102,2.7168,3259200.0],["1992-12-10",2.7102,2.7234,2.6771,2.6771,1818400.0],["1992-12-11",2.6837,2.7168,2.6573,2.6573,1544800.0],["1992-12-14",2.6705,2.7168,2.6573,2.6771,2647200.0],["1992-12-15",2.6771,2.6771,2.5978,2.6044,1978400.0],["1992-12-16",2.6308,2.6308,2.5119,2.5515,3473600.0],["1992-12-17",2.5647,2.6639,2.5581,2.6507,2783200.0],["1992-12-18",2.6771,2.6771,2.6308,2.6375,2602400.0],["1992-12-21",2.6176,2.6242,2.5912,2.5912,1866400.0],["1992-12-22",2.611,2.6441,2.6044,2.6176,2202400.0],["1992-12-23",2.6308,2.6308,2.5515,2.578,2365600.0],["1992-12-24",2.5581,2.5846,2.5581,2.578,760000.0],["1992-12-28",2.6309,2.6507,2.6044,2.6441,1555200.0],["1992-12-29",2.6507,2.6903,2.6242,2.6639,1992800.0],["1992-12-30",2.6639,2.6771,2.6375,2.6705,1297600.0],["1992-12-31",2.6705,2.7366,2.6573,2.6903,2207200.0],["1993-01-04",2.697,2.7036,2.6639,2.6705,1538400.0],["1993-01-05",2.6573,2.6573,2.5846,2.611,4295200.0],["1993-01-06",2.6044,2.6903,2.5978,2.6639,9230400.0],["1993-01-07",2.6771,2.73,2.6375,2.6507,2746400.0],["1993-01-08",2.6242,2.6837,2.6176,2.6441,2644800.0],["1993-01-11",2.6441,2.7697,2.6441,2.7564,3467200.0],["1993-01-12",2.7763,2.8159,2.7763,2.7895,4258400.0],["1993-01-13",2.8027,2.8754,2.7697,2.8754,4729600.0],["1993-01-14",2.9019,2.968,2.8622,2.968,5129600.0],["1993-01-15",2.9944,3.0208,2.9349,2.9481,4392000.0],["1993-01-18",2.9614,3.0936,2.9614,3.0803,5638400.0],["1993-01-19",3.0803,3.1068,3.0208,3.087,3672000.0],["1993-01-20",3.1002,3.1134,3.0737,3.1134,2828800.0],["1993-01-21",3.1464,3.1663,3.0539,3.1531,8908000.0],["1993-01-22",3.1663,3.2522,3.1068,3.2522,4944800.0],["1993-01-25",3.2654,3.4241,3.239,3.3976,7290400.0],["1993-01-26",3.4307,3.4439,3.3249,3.358,6596000.0],["1993-01-27",3.3646,3.3646,3.1464,3.2258,5508800.0],["1993-01-28",3.239,3.3315,3.2258,3.2919,4127200.0],["1993-01-29",3.2985,3.3249,3.2522,3.3183,2359200.0],["1993-02-01",3.3315,3.4373,3.3249,3.4175,5708000.0],["1993-02-02",3.4241,3.4505,3.391,3.4373,3431200.0],["1993-02-03",3.4307,3.4439,3.4175,3.4307,3204000.0],["1993-02-04",3.4373,3.4373,3.3117,3.3712,5707200.0],["1993-02-05",3.3712,3.3778,3.2059,3.2786,4316000.0],["1993-02-08",3.2919,3.3051,3.2125,3.239,4165600.0],["1993-02-09",3.2324,3.2456,3.1068,3.1332,4967200.0],["1993-02-10",3.0142,3.2588,2.9878,3.2522,10824800.0],["1993-02-11",3.2786,3.2919,3.1597,3.1729,4491200.0],["1993-02-12",3.1663,3.2522,3.0737,3.2059,5300800.0],["1993-02-16",3.2059,3.2059,3.001,3.0076,9094400.0],["1993-02-17",2.9481,3.001,2.8358,2.9217,12725600.0],["1993-02-18",3.001,3.0936,2.9415,3.0275,9280800.0],["1993-02-19",3.0407,3.087,3.001,3.0142,3288000.0],["1993-02-22",3.0208,3.0407,2.6837,2.7234,8242400.0],["1993-02-23",2.7366,2.7961,2.5119,2.7168,18268000.0],["1993-02-24",2.8688,2.9746,2.8358,2.9547,10439200.0],["1993-02-25",2.9812,3.0803,2.9614,3.0737,4760800.0],["1993-02-26",3.1134,3.1531,3.087,3.1398,4916000.0],["1993-03-01",3.1729,3.1795,3.0473,3.0737,7062400.0],["1993-03-02",3.0539,3.0936,3.0275,3.0936,6612000.0],["1993-03-03",3.0605,3.12,3.0407,3.12,3224800.0],["1993-03-04",2.8556,2.9415,2.8027,2.9085,15484800.0],["1993-03-05",2.9151,3.0142,2.9151,2.9614,7514400.0],["1993-03-08",2.9746,3.0341,2.9151,2.9614,7104800.0],["1993-03-09",2.9812,3.0275,2.9283,2.9349,5658400.0],["1993-03-10",2.9746,3.0142,2.9349,3.0142,3806400.0],["1993-03-11",3.0407,3.12,3.0142,3.0275,5797600.0],["1993-03-12",3.0803,3.1597,3.0671,3.1531,5016000.0],["1993-03-15",3.1729,3.2654,3.1597,3.2588,4288000.0],["1993-03-16",3.272,3.2919,3.1927,3.2786,4902400.0],["1993-03-17",3.272,3.272,3.1398,3.1663,7169600.0],["1993-03-18",3.239,3.2786,3.1729,3.1993,4232800.0],["1993-03-19",3.1861,3.1861,3.0142,3.0803,3249200.0],["1993-03-22",3.0275,3.12,2.9746,3.1068,4036000.0],["1993-03-23",3.1597,3.2258,3.1332,3.1861,2682800.0],["1993-03-24",3.2125,3.2654,3.12,3.1597,3608800.0],["1993-03-25",3.1729,3.3447,3.1729,3.3183,4305600.0],["1993-03-26",3.358,3.4373,3.3447,3.4108,4134800.0],["1993-03-29",3.4505,3.4902,3.358,3.3712,3726000.0],["1993-03-30",3.4241,3.4637,3.3183,3.4373,2548000.0],["1993-03-31",3.4505,3.4902,3.4241,3.4637,3677600.0],["1993-04-01",3.477,3.4902,3.3315,3.3844,3095600.0],["1993-04-02",3.3712,3.3712,3.2522,3.2786,2528800.0],["1993-04-05",3.2919,3.3051,3.1993,3.3051,2328400.0],["1993-04-06",3.3315,3.4373,3.1861,3.1861,3071600.0],["1993-04-07",3.1993,3.3051,3.12,3.2919,3431200.0],["1993-04-08",3.3183,3.3712,3.2786,3.3051,2000800.0],["1993-04-12",3.3051,3.3844,3.3051,3.358,2807200.0],["1993-04-13",3.358,3.4373,3.3447,3.4373,3625600.0],["1993-04-14",3.477,3.477,3.2522,3.4108,6191600.0],["1993-04-15",3.358,3.3712,3.239,3.2654,2867600.0],["1993-04-16",3.2786,3.2786,3.1068,3.1464,6267200.0],["1993-04-19",3.3051,3.3844,3.2258,3.239,4803600.0],["1993-04-20",3.2522,3.2522,3.12,3.1861,3226400.0],["1993-04-21",3.1861,3.2654,3.1729,3.2654,1618400.0],["1993-04-22",3.2258,3.2654,3.1464,3.1861,1842000.0],["1993-04-23",3.1729,3.1729,3.0275,3.0803,3288000.0],["1993-04-26",3.0703,3.11,3.0173,3.0703,2433200.0],["1993-04-27",3.0438,3.0703,3.0173,3.0438,1336800.0],["1993-04-28",3.0968,3.2423,3.0968,3.2291,1289200.0],["1993-04-29",3.2159,3.2556,3.0968,3.1894,4658400.0],["1993-04-30",3.1762,3.335,3.1762,3.282,4300400.0],["1993-05-03",3.3085,3.3482,3.2688,3.2953,1977600.0],["1993-05-04",3.3085,3.3482,3.2688,3.335,2585600.0],["1993-05-05",3.3217,3.4011,3.3085,3.4011,3601200.0],["1993-05-06",3.4011,3.4541,3.3747,3.4276,3193200.0],["1993-05-07",3.4673,3.4805,3.4144,3.4144,1804800.0],["1993-05-10",3.4144,3.5467,3.4144,3.5467,4339200.0],["1993-05-11",3.5864,3.6261,3.5202,3.5732,4433200.0],["1993-05-12",3.5467,3.5864,3.4673,3.507,3040400.0],["1993-05-13",3.4805,3.4805,3.4144,3.4541,1788800.0],["1993-05-14",3.5467,3.5864,3.507,3.5732,3192000.0],["1993-05-17",3.6129,3.7187,3.6129,3.7055,5530800.0],["1993-05-18",3.7452,3.7849,3.6923,3.7452,5030800.0],["1993-05-19",3.7585,3.7982,3.6658,3.6923,3530800.0],["1993-05-20",3.7849,3.9305,3.7717,3.904,8059200.0],["1993-05-21",3.8908,3.904,3.7717,3.7982,2816000.0],["1993-05-24",3.8114,3.8776,3.7982,3.8643,3131600.0],["1993-05-25",3.904,3.904,3.7982,3.8379,1770800.0],["1993-05-26",3.8114,3.8776,3.7982,3.8776,4172800.0],["1993-05-27",3.8908,3.9967,3.8908,3.9967,2966000.0],["1993-05-28",3.9967,3.9967,3.8908,3.9437,1589200.0],["1993-06-01",3.957,4.0496,3.9305,4.0496,2195200.0],["1993-06-02",4.0496,4.1422,4.0496,4.129,3634000.0],["1993-06-03",4.1158,4.1555,4.0231,4.0761,2935600.0],["1993-06-04",4.0231,4.0628,3.9702,3.9834,2260400.0],["1993-06-07",3.9967,4.0496,3.8246,3.8246,3656400.0],["1993-06-08",3.5996,3.7717,3.5996,3.7055,7348000.0],["1993-06-09",3.7849,3.8643,3.732,3.8246,3219200.0],["1993-06-10",3.8246,3.8776,3.7717,3.7849,1340800.0],["1993-06-11",3.8379,3.9702,3.8114,3.9437,2333200.0],["1993-06-14",3.9834,4.0231,3.8776,3.8908,1455600.0],["1993-06-15",3.9305,4.0364,3.9173,4.0364,2444400.0],["1993-06-16",4.0099,4.0628,3.957,4.0099,1793200.0],["1993-06-17",4.0364,4.0364,3.957,3.9702,1838400.0],["1993-06-18",3.9834,3.9834,3.8114,3.8246,2552800.0],["1993-06-21",3.8246,3.9173,3.8246,3.8776,2105200.0],["1993-06-22",3.904,3.9437,3.7452,3.7585,1965600.0],["1993-06-23",3.8643,3.9305,3.7584,3.9173,2560000.0],["1993-06-24",3.904,3.9437,3.8643,3.904,1362000.0],["1993-06-25",3.9702,4.0893,3.957,4.0893,3182000.0],["1993-06-28",4.129,4.2084,4.1158,4.129,4555200.0],["1993-06-29",4.1422,4.1555,4.0496,4.129,2502000.0],["1993-06-30",4.129,4.2084,4.129,4.2084,2197200.0],["1993-07-01",4.1952,4.1952,4.0761,4.0893,2122400.0],["1993-07-02",4.0761,4.0761,3.9967,4.0761,1633600.0],["1993-07-06",4.0628,4.1158,4.0231,4.0496,1222000.0],["1993-07-07",4.0231,4.0628,3.9305,3.9305,2788000.0],["1993-07-08",3.957,3.9702,3.8643,3.9305,2395200.0],["1993-07-09",3.9834,4.0496,3.9834,3.9967,1639600.0],["1993-07-12",4.0099,4.0628,3.9967,4.0364,2527600.0],["1993-07-13",4.0496,4.0628,3.957,3.9967,1577600.0],["1993-07-14",4.0231,4.0761,3.9834,3.9967,2748800.0],["1993-07-15",3.9967,3.9967,3.9437,3.9437,2325600.0],["1993-07-16",3.9437,3.957,3.8379,3.8511,1612000.0],["1993-07-19",3.9305,4.0231,3.8643,3.8776,1558000.0],["1993-07-20",3.8776,3.8776,3.5732,3.6923,13219600.0],["1993-07-21",3.7055,3.7717,3.6526,3.6658,4569600.0],["1993-07-22",3.6923,3.6923,3.4938,3.507,6571200.0],["1993-07-23",3.5202,3.679,3.507,3.6526,3165600.0],["1993-07-26",3.6526,3.7452,3.6129,3.6923,2746400.0],["1993-07-27",3.7087,3.7749,3.6557,3.669,1910400.0],["1993-07-28",3.6425,3.7087,3.563,3.563,2544800.0],["1993-07-29",3.6292,3.6292,3.5233,3.5498,1902800.0],["1993-07-30",3.563,3.5895,3.4968,3.51,2903200.0],["1993-08-02",3.4835,3.669,3.4041,3.669,4012400.0],["1993-08-03",3.7087,3.7087,3.6425,3.7087,1816400.0],["1993-08-04",3.6822,3.7484,3.6292,3.6955,2452000.0],["1993-08-05",3.7087,3.722,3.6557,3.669,1268800.0],["1993-08-06",3.669,3.7749,3.6557,3.7749,1898800.0],["1993-08-09",3.8147,3.8676,3.669,3.6822,4618000.0],["1993-08-10",3.6557,3.6955,3.6425,3.6955,2054000.0],["1993-08-11",3.6822,3.722,3.6425,3.669,1837200.0],["1993-08-12",3.6557,3.669,3.5763,3.6425,1681200.0],["1993-08-13",3.6557,3.669,3.6027,3.616,1713200.0],["1993-08-16",3.616,3.6425,3.5365,3.5365,2354000.0],["1993-08-17",3.5498,3.7087,3.5233,3.7087,3885600.0],["1993-08-18",3.7352,3.8014,3.6557,3.7087,4178800.0],["1993-08-19",3.669,3.7484,3.6292,3.6822,2513600.0],["1993-08-20",3.6955,3.7219,3.6425,3.6822,1819600.0],["1993-08-23",3.669,3.8941,3.669,3.8412,3916800.0],["1993-08-24",3.8676,4.0133,3.8676,3.9736,4538400.0],["1993-08-25",3.9736,4.0266,3.9206,3.9736,2546800.0],["1993-08-26",3.9736,3.9869,3.8412,3.9074,2412800.0],["1993-08-27",3.8941,3.8941,3.8279,3.8279,1254400.0],["1993-08-30",3.8412,3.9869,3.8412,3.9736,1297200.0],["1993-08-31",3.9736,4.0663,3.9736,4.0398,3456000.0],["1993-09-01",4.0531,4.1193,4.0398,4.0928,2441200.0],["1993-09-02",4.1061,4.159,4.0928,4.0928,2022000.0],["1993-09-03",4.0928,4.0928,4.0001,4.0663,1704000.0],["1993-09-07",4.0663,4.0663,3.8941,3.8941,1916400.0],["1993-09-08",3.8544,3.8809,3.7087,3.8544,3679200.0],["1993-09-09",3.8412,3.9604,3.8279,3.9074,3337200.0],["1993-09-10",3.9339,3.9736,3.9206,3.9339,1307600.0],["1993-09-13",3.9206,3.9471,3.8544,3.8676,772400.0],["1993-09-14",3.8279,3.8412,3.7617,3.7617,1828000.0],["1993-09-15",3.7617,3.8676,3.722,3.8544,2670800.0],["1993-09-16",3.8809,4.0531,3.8809,4.0266,3420400.0],["1993-09-17",4.0928,4.1193,4.0398,4.1061,3392800.0],["1993-09-20",4.1326,4.1723,4.0001,4.0001,3964400.0],["1993-09-21",4.0133,4.0663,3.9206,3.9736,2281600.0],["1993-09-22",4.0001,4.1855,3.9736,4.1855,2914800.0],["1993-09-23",4.2385,4.2915,4.2253,4.2518,4837200.0],["1993-09-24",4.2783,4.2915,4.1855,4.2253,3236800.0],["1993-09-27",4.2385,4.3842,4.2385,4.3312,10317200.0],["1993-09-28",4.3577,4.3577,4.2915,4.2915,5780000.0],["1993-09-29",4.3312,4.3842,4.3312,4.3312,3270000.0],["1993-09-30",4.3047,4.318,4.1988,4.2253,2877600.0],["1993-10-01",4.2253,4.318,4.212,4.2915,1641200.0],["1993-10-04",4.265,4.3312,4.265,4.3312,1828800.0],["1993-10-05",4.3577,4.371,4.2915,4.3312,1702800.0],["1993-10-06",4.3312,4.3445,4.2385,4.2783,1152400.0],["1993-10-07",4.2783,4.3047,4.2253,4.265,1050000.0],["1993-10-08",4.265,4.2915,4.1061,4.1855,3124800.0],["1993-10-11",4.1855,4.212,4.1723,4.1855,1107200.0],["1993-10-12",4.212,4.2518,4.1723,4.212,1740000.0],["1993-10-13",4.212,4.265,4.1855,4.2253,2454400.0],["1993-10-14",4.2253,4.265,4.212,4.2518,1223600.0],["1993-10-15",4.2518,4.3047,4.2253,4.2518,2939600.0],["1993-10-18",4.2518,4.2915,4.1988,4.2518,970800.0],["1993-10-19",4.1855,4.212,3.9736,4.0398,3354000.0],["1993-10-20",4.0398,4.0663,3.7749,3.8941,6858000.0],["1993-10-21",3.8941,3.9736,3.7749,3.9339,2762800.0],["1993-10-22",4.0266,4.0531,3.9471,4.0266,2885600.0],["1993-10-25",4.0133,4.0398,3.8809,3.9206,2445200.0],["1993-10-26",3.884,3.884,3.8178,3.831,2076000.0],["1993-10-27",3.831,3.9371,3.831,3.9106,2444800.0],["1993-10-28",3.9106,3.9636,3.8045,3.831,1786400.0],["1993-10-29",3.8178,3.8178,3.7117,3.7515,4390400.0],["1993-11-01",3.778,3.8443,3.7647,3.8045,2135200.0],["1993-11-02",3.8045,3.831,3.725,3.7382,2856800.0],["1993-11-03",3.7117,3.7515,3.6454,3.6985,4426000.0],["1993-11-04",3.6719,3.6852,3.4201,3.4598,6686800.0],["1993-11-05",3.4466,3.6454,3.4201,3.6454,4058000.0],["1993-11-08",3.6057,3.6852,3.5924,3.6852,2882800.0],["1993-11-09",3.6587,3.6985,3.4864,3.4996,2733600.0],["1993-11-10",3.6587,3.6985,3.6189,3.6454,4727600.0],["1993-11-11",3.6454,3.6454,3.4864,3.4996,5306400.0],["1993-11-12",3.4996,3.4996,3.2875,3.4068,8033600.0],["1993-11-15",3.4333,3.4731,3.261,3.314,5780800.0],["1993-11-16",3.261,3.2875,3.0224,3.2345,18730800.0],["1993-11-17",3.261,3.3008,3.155,3.1815,5543600.0],["1993-11-18",3.1947,3.2743,3.1417,3.2477,3720000.0],["1993-11-19",3.2477,3.3405,3.1947,3.2345,3032800.0],["1993-11-22",3.1815,3.208,2.9959,2.9959,6581200.0],["1993-11-23",3.0489,3.1019,2.9561,3.0622,5064800.0],["1993-11-24",3.1417,3.1947,3.0754,3.1019,4178400.0],["1993-11-26",3.1019,3.1284,3.0622,3.0754,781200.0],["1993-11-29",3.0887,3.155,3.0489,3.0754,2992400.0],["1993-11-30",3.1152,3.261,3.1152,3.208,4221600.0],["1993-12-01",3.2743,3.3803,3.2345,3.3803,5330800.0],["1993-12-02",3.4068,3.4996,3.4068,3.4598,4668800.0],["1993-12-03",3.4996,3.5261,3.4466,3.4731,2650400.0],["1993-12-06",3.4996,3.5792,3.4864,3.5261,2346800.0],["1993-12-07",3.5261,3.5394,3.4333,3.4731,1592000.0],["1993-12-08",3.4731,3.4731,3.3671,3.3936,1902000.0],["1993-12-09",3.3538,3.3936,3.2478,3.2875,2936000.0],["1993-12-10",3.261,3.314,3.1815,3.2875,2064000.0],["1993-12-13",3.2875,3.314,3.2212,3.2345,2317200.0],["1993-12-14",3.2345,3.2345,3.0887,3.1152,3797200.0],["1993-12-15",3.1284,3.2345,3.1284,3.1682,4103600.0],["1993-12-16",3.1815,3.2345,3.155,3.1815,2197600.0],["1993-12-17",3.1682,3.261,3.1682,3.2212,1953200.0],["1993-12-20",3.2212,3.2743,3.1947,3.261,1941600.0],["1993-12-21",3.208,3.2743,3.1417,3.208,2428000.0],["1993-12-22",3.1815,3.208,3.1417,3.1682,1734000.0],["1993-12-23",3.155,3.1682,3.1152,3.1284,1668400.0],["1993-12-27",3.155,3.155,3.1019,3.1152,1938800.0],["1993-12-28",3.1019,3.2477,3.1019,3.155,2571600.0],["1993-12-29",3.1682,3.2212,3.1417,3.155,4674800.0],["1993-12-30",3.1815,3.1815,3.1019,3.1284,2248000.0],["1993-12-31",3.1152,3.1417,3.0887,3.1284,2056400.0],["1994-01-03",3.1152,3.1284,2.9959,3.0091,3598800.0],["1994-01-04",3.0489,3.0754,2.9826,3.0622,4082000.0],["1994-01-05",3.0754,3.3671,3.0622,3.3671,7632800.0],["1994-01-06",3.3538,3.4201,3.2875,3.3008,3723200.0],["1994-01-07",3.2743,3.4466,3.2743,3.4333,4406000.0],["1994-01-10",3.4333,3.5526,3.4201,3.5526,4253600.0],["1994-01-11",3.5261,3.5394,3.4068,3.4333,3188400.0],["1994-01-12",3.4598,3.5261,3.4466,3.5129,2967200.0],["1994-01-13",3.5394,3.5526,3.4996,3.5129,1992400.0],["1994-01-14",3.5394,3.6057,3.4996,3.5129,2480800.0],["1994-01-17",3.4996,3.5394,3.4466,3.4598,1916400.0],["1994-01-18",3.4731,3.5394,3.4598,3.4731,2792000.0],["1994-01-19",3.4731,3.4731,3.314,3.3936,3237600.0],["1994-01-20",3.4068,3.4068,3.1417,3.1682,6758800.0],["1994-01-21",3.155,3.1815,3.0224,3.0622,16510000.0],["1994-01-24",3.0754,3.1682,3.0489,3.155,6763200.0],["1994-01-25",3.155,3.208,3.155,3.155,3926400.0],["1994-01-26",3.1183,3.1316,3.0785,3.1183,3595600.0],["1994-01-27",3.0918,3.1714,3.0918,3.1316,2597600.0],["1994-01-28",3.1449,3.1714,3.0785,3.1316,2059200.0],["1994-01-31",3.1316,3.2245,3.0918,3.1316,5379200.0],["1994-02-01",3.1316,3.2245,3.1316,3.1847,3673200.0],["1994-02-02",3.1847,3.2245,3.1449,3.1449,2488800.0],["1994-02-03",3.2112,3.2643,3.1581,3.1979,5185600.0],["1994-02-04",3.2112,3.2378,2.9989,3.0254,5647200.0],["1994-02-07",2.9724,3.0785,2.9724,3.0122,4840400.0],["1994-02-08",3.0122,3.052,2.8928,2.9591,5756000.0],["1994-02-09",2.9458,2.9591,2.8397,2.9326,7784400.0],["1994-02-10",2.906,2.9989,2.906,2.9326,2793600.0],["1994-02-11",2.9193,2.9591,2.8795,2.9193,1312800.0],["1994-02-14",2.9326,2.9591,2.8928,2.906,2451200.0],["1994-02-15",2.8928,2.9458,2.8928,2.906,2828800.0],["1994-02-16",2.906,2.9193,2.7733,2.8795,9690400.0],["1994-02-17",2.9591,3.0254,2.9458,2.9989,11609200.0],["1994-02-18",2.9989,3.052,2.9458,3.0387,4294800.0],["1994-02-22",3.052,3.0653,2.9989,3.0254,2715200.0],["1994-02-23",3.052,3.1051,3.0387,3.0785,5338000.0],["1994-02-24",3.052,3.1051,3.0387,3.0918,3946000.0],["1994-02-25",3.1051,3.1051,2.9856,3.0254,2158800.0],["1994-02-28",3.0254,3.052,2.9989,3.0122,1444400.0],["1994-03-01",2.9989,3.0122,2.9591,3.0122,1832400.0],["1994-03-02",2.9724,2.9724,2.8795,2.9724,5436400.0],["1994-03-03",2.9724,3.1051,2.906,3.0122,4180400.0],["1994-03-04",3.1183,3.4501,3.0918,3.4235,15866400.0],["1994-03-07",3.5297,3.5297,3.4368,3.4501,6594000.0],["1994-03-08",3.4501,3.4633,3.3572,3.3705,3137600.0],["1994-03-09",3.3837,3.3837,3.3041,3.3174,3062000.0],["1994-03-10",3.3306,3.4235,3.2776,3.3174,2639200.0],["1994-03-11",3.3306,3.3439,3.2776,3.3306,1507200.0],["1994-03-14",3.3439,3.3705,3.251,3.2643,2058000.0],["1994-03-15",3.2643,3.2643,3.2112,3.2245,3434800.0],["1994-03-16",3.2776,3.4103,3.2643,3.397,6753200.0],["1994-03-17",3.397,3.4103,3.2776,3.397,4315200.0],["1994-03-18",3.4368,3.4368,3.3174,3.3837,2383200.0],["1994-03-21",3.3837,3.3837,3.3041,3.3174,2038800.0],["1994-03-22",3.3041,3.3174,3.2245,3.2378,2495200.0],["1994-03-23",3.2643,3.3174,3.2378,3.2643,3198800.0],["1994-03-24",3.2112,3.2245,3.1581,3.1581,2975600.0],["1994-03-25",3.1714,3.1714,3.0918,3.1051,3418800.0],["1994-03-28",3.1316,3.1449,3.0122,3.0653,2936000.0],["1994-03-29",3.0785,3.1051,2.9326,2.9458,3530000.0],["1994-03-30",2.9326,2.9458,2.8131,2.8662,4842800.0],["1994-03-31",2.8795,2.906,2.707,2.906,5794000.0],["1994-04-04",2.7733,2.906,2.7601,2.8662,4492800.0],["1994-04-05",2.9193,2.9989,2.9193,2.9458,3650000.0],["1994-04-06",2.8131,2.8662,2.7999,2.8662,5508400.0],["1994-04-07",2.8928,2.9193,2.8529,2.8928,3776400.0],["1994-04-08",2.9326,2.9591,2.7601,2.7999,4191200.0],["1994-04-11",2.8264,2.8264,2.7468,2.7733,3191600.0],["1994-04-12",2.7866,2.7866,2.6406,2.6804,5066000.0],["1994-04-13",2.707,2.707,2.4947,2.5477,5558800.0],["1994-04-14",2.5345,2.6804,2.4947,2.6672,4179600.0],["1994-04-15",2.6274,2.6937,2.5477,2.6008,8094000.0],["1994-04-18",2.6274,2.6937,2.5876,2.6274,4740400.0],["1994-04-19",2.6804,2.7202,2.5743,2.6008,4962400.0],["1994-04-20",2.6008,2.6406,2.4549,2.4681,4776400.0],["1994-04-21",2.4681,2.5477,2.4681,2.5079,3554000.0],["1994-04-22",2.4814,2.5876,2.4018,2.5876,4732800.0],["1994-04-25",2.5743,2.6141,2.561,2.6141,3069200.0],["1994-04-26",2.7236,2.7767,2.6837,2.7369,4975600.0],["1994-04-28",2.7501,2.7767,2.6704,2.7236,3482800.0],["1994-04-29",2.7103,2.7634,2.6704,2.7634,2889200.0],["1994-05-02",2.7103,2.7634,2.6837,2.7634,1304800.0],["1994-05-03",2.7501,2.7501,2.6837,2.6837,1949200.0],["1994-05-04",2.697,2.697,2.604,2.6439,2761200.0],["1994-05-05",2.6439,2.6439,2.5907,2.6173,1808400.0],["1994-05-06",2.5509,2.5641,2.511,2.5509,2368000.0],["1994-05-09",2.5243,2.5243,2.3781,2.3914,4549200.0],["1994-05-10",2.4711,2.4844,2.3649,2.3914,5752400.0],["1994-05-11",2.418,2.4579,2.3914,2.4047,2294400.0],["1994-05-12",2.418,2.5376,2.4047,2.5243,5868800.0],["1994-05-13",2.5509,2.5509,2.4313,2.4711,2889600.0],["1994-05-16",2.4579,2.4711,2.3914,2.3914,1605600.0],["1994-05-17",2.418,2.4711,2.3914,2.4579,2897600.0],["1994-05-18",2.4844,2.5243,2.4579,2.4844,2286400.0],["1994-05-19",2.4977,2.6439,2.4711,2.6306,5472800.0],["1994-05-20",2.604,2.6173,2.4047,2.511,3793600.0],["1994-05-23",2.4977,2.511,2.3914,2.3914,4091600.0],["1994-05-24",2.418,2.4711,2.3781,2.3914,3671200.0],["1994-05-25",2.3516,2.3914,2.2984,2.3383,4944000.0],["1994-05-26",2.3383,2.3516,2.2187,2.2719,5672400.0],["1994-05-27",2.2187,2.3516,2.2054,2.325,4536000.0],["1994-05-31",2.325,2.4047,2.2851,2.3649,2905200.0],["1994-06-01",2.4446,2.511,2.4446,2.4711,6870800.0],["1994-06-02",2.4579,2.4579,2.4047,2.4047,3738000.0],["1994-06-03",2.418,2.4446,2.3914,2.4313,1758800.0],["1994-06-06",2.4313,2.4711,2.418,2.4446,2403200.0],["1994-06-07",2.4446,2.4446,2.3914,2.4047,1475600.0],["1994-06-08",2.4047,2.4047,2.2586,2.3117,3970400.0],["1994-06-09",2.2984,2.2984,2.232,2.2586,2775200.0],["1994-06-10",2.2719,2.2984,2.232,2.2719,3149200.0],["1994-06-13",2.2586,2.3117,2.2187,2.2187,3212800.0],["1994-06-14",2.2453,2.2851,2.1656,2.2453,5735200.0],["1994-06-15",2.2586,2.2851,2.0327,2.0859,24416000.0],["1994-06-16",2.1124,2.1257,2.046,2.0859,11777600.0],["1994-06-17",2.0726,2.0726,1.9929,2.0194,7762400.0],["1994-06-20",1.9663,1.9929,1.9397,1.9663,5043600.0],["1994-06-21",1.9663,1.9929,1.9264,1.9663,3606400.0],["1994-06-22",1.9929,1.9929,1.8999,1.9131,5655600.0],["1994-06-23",1.9264,1.9397,1.8467,1.86,7662400.0],["1994-06-24",1.86,1.9397,1.8334,1.8999,5981200.0],["1994-06-27",1.8999,1.9929,1.8999,1.9397,4422400.0],["1994-06-28",1.9663,2.046,1.953,2.0327,6121600.0],["1994-06-29",2.046,2.1257,2.0327,2.1124,6559200.0],["1994-06-30",2.1124,2.1257,2.0061,2.0061,3603200.0],["1994-07-01",2.046,2.0991,2.0327,2.0726,3404800.0],["1994-07-05",2.0726,2.1257,2.046,2.0991,2716800.0],["1994-07-06",2.0859,2.1124,2.0859,2.0991,2206400.0],["1994-07-07",2.1124,2.139,2.0726,2.0991,3723600.0],["1994-07-08",2.0726,2.1257,2.0593,2.1124,2166000.0],["1994-07-11",2.1124,2.1124,2.046,2.0726,1332000.0],["1994-07-12",2.0859,2.0859,2.046,2.0859,1091200.0],["1994-07-13",2.0593,2.1124,2.0593,2.0726,1908400.0],["1994-07-14",2.0991,2.2054,2.0991,2.1789,5105200.0],["1994-07-15",2.2187,2.2719,2.2054,2.232,6512000.0],["1994-07-18",2.2453,2.3649,2.2403,2.3516,6818400.0],["1994-07-19",2.3781,2.418,2.2719,2.2719,6618000.0],["1994-07-20",2.2719,2.2719,2.0859,2.139,11326400.0],["1994-07-21",2.139,2.139,2.0726,2.1124,5002800.0],["1994-07-22",2.1257,2.1523,2.0991,2.1523,2747600.0],["1994-07-25",2.1523,2.1656,2.0859,2.0991,2206000.0],["1994-07-26",2.1023,2.1023,2.0624,2.0757,1851600.0],["1994-07-27",2.0757,2.0757,1.9693,1.9826,3396800.0],["1994-07-28",1.9959,2.0358,1.9826,2.0092,3291600.0],["1994-07-29",2.0092,2.089,2.0092,2.0757,7908800.0],["1994-08-01",2.089,2.1422,2.089,2.1023,4910400.0],["1994-08-02",2.1289,2.1556,2.1023,2.1156,2936400.0],["1994-08-03",2.1156,2.1422,2.1106,2.1289,3722000.0],["1994-08-04",2.1422,2.1422,2.089,2.1023,1734000.0],["1994-08-05",2.089,2.089,2.0624,2.0757,1851600.0],["1994-08-08",2.0757,2.089,2.0491,2.0624,1542800.0],["1994-08-09",2.0491,2.0624,2.0092,2.0491,4144400.0],["1994-08-10",2.0358,2.1955,2.0358,2.1955,6380800.0],["1994-08-11",2.1955,2.262,2.1822,2.2354,6130000.0],["1994-08-12",2.2354,2.262,2.2088,2.2487,3829200.0],["1994-08-15",2.2487,2.262,2.2088,2.2487,2260000.0],["1994-08-16",2.2354,2.2753,2.1955,2.2487,2560400.0],["1994-08-17",2.2753,2.3418,2.262,2.3418,4110000.0],["1994-08-18",2.3418,2.3418,2.2753,2.2886,3331600.0],["1994-08-19",2.2886,2.3285,2.262,2.3285,2056800.0],["1994-08-22",2.3152,2.3285,2.2886,2.3285,1513600.0],["1994-08-23",2.3285,2.3818,2.3152,2.3551,5275200.0],["1994-08-24",2.435,2.4882,2.4084,2.4616,10401600.0],["1994-08-25",2.4616,2.4749,2.4084,2.4483,5838000.0],["1994-08-26",2.4616,2.5148,2.435,2.435,3843600.0],["1994-08-29",2.4483,2.4616,2.435,2.4483,3489600.0],["1994-08-30",2.4483,2.4616,2.3951,2.4483,2911200.0],["1994-08-31",2.4749,2.5015,2.4616,2.4882,3364000.0],["1994-09-01",2.4882,2.5015,2.435,2.4483,1732800.0],["1994-09-02",2.4616,2.4749,2.435,2.4749,1274000.0],["1994-09-06",2.4749,2.4882,2.4217,2.435,1282800.0],["1994-09-07",2.435,2.4483,2.4084,2.4217,1615200.0],["1994-09-08",2.435,2.4749,2.435,2.4616,2348000.0],["1994-09-09",2.435,2.6346,2.3951,2.5414,9669600.0],["1994-09-12",2.5414,2.5547,2.4882,2.5148,2237600.0],["1994-09-13",2.5148,2.5547,2.5015,2.5015,2335600.0],["1994-09-14",2.4749,2.4882,2.4084,2.4217,2104800.0],["1994-09-15",2.4217,2.4882,2.4217,2.4483,2891200.0],["1994-09-16",2.4483,2.4749,2.435,2.4749,2983200.0],["1994-09-19",2.4084,2.435,2.3685,2.3951,5303600.0],["1994-09-20",2.3551,2.435,2.3418,2.4084,4918800.0],["1994-09-21",2.4084,2.4217,2.3418,2.3551,2294800.0],["1994-09-22",2.3551,2.3818,2.3019,2.3285,3888400.0],["1994-09-23",2.3285,2.3418,2.262,2.2753,2676800.0],["1994-09-26",2.262,2.3019,2.262,2.3019,1253600.0],["1994-09-27",2.3019,2.3019,2.262,2.2886,1887600.0],["1994-09-28",2.2753,2.2886,2.1822,2.2088,3100000.0],["1994-09-29",2.2221,2.2221,2.1423,2.1822,3942000.0],["1994-09-30",2.1822,2.2088,2.1422,2.1955,2653600.0],["1994-10-03",2.1822,2.2088,2.1689,2.1822,2511200.0],["1994-10-04",2.1822,2.1955,2.089,2.1156,3068400.0],["1994-10-05",2.1023,2.1023,1.9959,2.089,3825200.0],["1994-10-06",2.1023,2.1556,2.1023,2.1423,2872000.0],["1994-10-07",2.1423,2.1689,2.1156,2.1156,1510800.0],["1994-10-10",2.1156,2.1822,2.1156,2.1689,1378000.0],["1994-10-11",2.1822,2.2221,2.1422,2.1955,5192400.0],["1994-10-12",2.1822,2.1822,2.1423,2.1423,1831600.0],["1994-10-13",2.1689,2.1822,2.089,2.1156,5190800.0],["1994-10-14",2.1156,2.1423,2.089,2.1423,1514400.0],["1994-10-17",2.1422,2.1422,2.089,2.089,2441600.0],["1994-10-18",2.1156,2.1156,2.0757,2.1023,1415600.0],["1994-10-19",2.089,2.1023,2.0757,2.089,1979200.0],["1994-10-20",2.089,2.1023,2.0491,2.0757,2533200.0],["1994-10-21",2.0757,2.089,2.0225,2.0225,2764000.0],["1994-10-24",2.0358,2.0624,2.0225,2.0358,2273200.0],["1994-10-25",2.0225,2.0358,1.9959,2.0225,2625200.0],["1994-10-26",2.0257,2.0257,1.8658,1.9058,8916000.0],["1994-10-27",1.9191,1.9457,1.8791,1.9457,8892800.0],["1994-10-28",1.9591,2.0257,1.9457,1.999,6164400.0],["1994-10-31",1.999,1.999,1.9591,1.9857,2236000.0],["1994-11-01",1.9857,2.0657,1.9457,2.0657,3613600.0],["1994-11-02",2.039,2.0523,1.9857,2.0257,7625200.0],["1994-11-03",2.0257,2.0657,2.0257,2.0523,3103600.0],["1994-11-04",2.0657,2.1456,2.0657,2.119,7890800.0],["1994-11-07",2.119,2.1456,2.0523,2.079,5346000.0],["1994-11-08",2.1057,2.1989,2.0923,2.1856,8723200.0],["1994-11-09",2.2123,2.2256,1.9857,2.0124,12870000.0],["1994-11-10",2.0124,2.0523,1.9324,1.9457,8882800.0],["1994-11-11",1.9324,1.9724,1.9058,1.9724,4518800.0],["1994-11-14",1.9591,1.9724,1.9058,1.9324,3128800.0],["1994-11-15",1.9191,1.9457,1.8791,1.8924,4100800.0],["1994-11-16",1.8791,1.9058,1.8391,1.8791,5878000.0],["1994-11-17",1.8658,1.9058,1.8524,1.8658,3710800.0],["1994-11-18",1.8658,1.8791,1.8125,1.8524,4806400.0],["1994-11-21",1.8524,1.9058,1.7858,1.8258,8007200.0],["1994-11-22",1.8258,1.8391,1.7858,1.7991,4261600.0],["1994-11-23",1.7592,1.7991,1.7325,1.7325,7250400.0],["1994-11-25",1.7592,1.7991,1.7458,1.7725,1477600.0],["1994-11-28",1.7725,1.8125,1.7725,1.7725,3615200.0],["1994-11-29",1.7991,1.8125,1.7458,1.7458,5456000.0],["1994-11-30",1.7592,1.7991,1.7592,1.7725,2880000.0],["1994-12-01",1.7858,1.8125,1.7592,1.7858,2929200.0],["1994-12-02",1.7725,1.7991,1.7592,1.7725,2489600.0],["1994-12-05",1.7725,1.7725,1.7058,1.7192,3327200.0],["1994-12-06",1.7325,1.7325,1.6259,1.6659,9165600.0],["1994-12-07",1.6525,1.6659,1.6259,1.6392,4980000.0],["1994-12-08",1.6525,1.6925,1.6259,1.6259,4087200.0],["1994-12-09",1.6525,1.6792,1.6259,1.6392,4820800.0],["1994-12-12",1.6392,1.6792,1.5992,1.6126,3660000.0],["1994-12-13",1.6126,1.6525,1.5859,1.5992,4530400.0],["1994-12-14",1.6126,1.6659,1.5859,1.6659,6976800.0],["1994-12-15",1.6659,1.7325,1.6659,1.6792,6938000.0],["1994-12-16",1.6792,1.7458,1.6525,1.7058,6231200.0],["1994-12-19",1.7192,1.7592,1.7058,1.7592,6426400.0],["1994-12-20",1.7592,1.7858,1.7192,1.7325,4875600.0],["1994-12-21",1.7325,1.7325,1.6659,1.6659,3928000.0],["1994-12-22",1.6792,1.6925,1.6525,1.6792,3249200.0],["1994-12-23",1.6525,1.6792,1.6525,1.6792,2562000.0],["1994-12-27",1.6925,1.7325,1.6925,1.6925,2996000.0],["1994-12-28",1.6925,1.6925,1.6525,1.6659,2838400.0],["1994-12-29",1.6659,1.6925,1.6525,1.6792,3532400.0],["1994-12-30",1.6659,1.6792,1.6392,1.6792,4646000.0],["1995-01-03",1.6392,1.6525,1.5726,1.5726,7375200.0],["1995-01-04",1.5859,1.6126,1.5859,1.5992,4736800.0],["1995-01-05",1.5859,1.6792,1.5326,1.5992,14905200.0],["1995-01-06",1.5859,1.6126,1.5593,1.5726,6549600.0],["1995-01-09",1.5726,1.5992,1.5326,1.5726,5318400.0],["1995-01-10",1.5726,1.5992,1.5326,1.5593,5247200.0],["1995-01-11",1.5459,1.5992,1.5326,1.5326,5754000.0],["1995-01-12",1.5459,1.5593,1.4793,1.4793,7374000.0],["1995-01-13",1.5059,1.5326,1.4926,1.5193,3884400.0],["1995-01-16",1.5326,1.5459,1.5059,1.5193,2357600.0],["1995-01-17",1.5193,1.5326,1.4926,1.4926,2872400.0],["1995-01-18",1.3727,1.4127,1.3327,1.386,41330800.0],["1995-01-19",1.386,1.426,1.3593,1.4127,17038000.0],["1995-01-20",1.4127,1.466,1.3993,1.4526,7634800.0],["1995-01-23",1.4393,1.4526,1.4127,1.4526,3898400.0],["1995-01-24",1.4526,1.5193,1.4526,1.4926,7180000.0],["1995-01-25",1.4926,1.5059,1.4526,1.4793,2544400.0],["1995-01-26",1.4558,1.4825,1.4424,1.4558,3522800.0],["1995-01-27",1.4558,1.4691,1.4424,1.4424,5044800.0],["1995-01-30",1.4558,1.4825,1.4424,1.4558,2557200.0],["1995-01-31",1.4691,1.4959,1.4558,1.4691,3216800.0],["1995-02-01",1.4959,1.5226,1.4825,1.4959,4266800.0],["1995-02-02",1.4959,1.5226,1.4825,1.4825,1836400.0],["1995-02-03",1.4959,1.5493,1.4959,1.5493,5898400.0],["1995-02-06",1.5493,1.5626,1.5226,1.5626,2467200.0],["1995-02-07",1.5626,1.5626,1.5359,1.5493,1653200.0],["1995-02-08",1.5493,1.5626,1.5226,1.5226,1606400.0],["1995-02-09",1.5359,1.576,1.5359,1.5493,3168000.0],["1995-02-10",1.5493,1.5626,1.5493,1.5626,1503600.0],["1995-02-13",1.576,1.6161,1.576,1.6027,4394000.0],["1995-02-14",1.6027,1.6027,1.5626,1.5893,3571200.0],["1995-02-15",1.576,1.5893,1.5626,1.576,2060400.0],["1995-02-16",1.5626,1.576,1.5359,1.5493,2508400.0],["1995-02-17",1.5493,1.5626,1.5359,1.5359,1155600.0],["1995-02-21",1.5493,1.5493,1.5092,1.5226,2036800.0],["1995-02-22",1.5359,1.5626,1.5226,1.5626,1456400.0],["1995-02-23",1.5493,1.5893,1.5359,1.5493,1167600.0],["1995-02-24",1.5359,1.5493,1.5092,1.5092,1105600.0],["1995-02-27",1.5226,1.5359,1.4959,1.5092,1516800.0],["1995-02-28",1.5226,1.5226,1.4825,1.4959,2894000.0],["1995-03-01",1.4959,1.4959,1.4424,1.4558,2566400.0],["1995-03-02",1.4424,1.4825,1.4424,1.4691,2519200.0],["1995-03-03",1.4691,1.4959,1.4691,1.4825,1212400.0],["1995-03-06",1.4691,1.4959,1.4424,1.4558,2597200.0],["1995-03-07",1.4424,1.4558,1.4291,1.4558,1596000.0],["1995-03-08",1.4558,1.4691,1.4291,1.4424,1239200.0],["1995-03-09",1.4424,1.4691,1.4424,1.4558,1818000.0],["1995-03-10",1.4558,1.5092,1.4424,1.5092,4750400.0],["1995-03-13",1.5092,1.5359,1.5092,1.5226,2566000.0],["1995-03-14",1.5226,1.576,1.5226,1.5493,4318400.0],["1995-03-15",1.5359,1.5359,1.4558,1.4825,8401200.0],["1995-03-16",1.4825,1.4959,1.4691,1.4691,2012400.0],["1995-03-17",1.4825,1.4959,1.4558,1.4691,2022400.0],["1995-03-20",1.4691,1.5092,1.4691,1.5092,3642800.0],["1995-03-21",1.4959,1.5226,1.4825,1.4959,3603200.0],["1995-03-22",1.4959,1.4959,1.4558,1.4691,2297200.0],["1995-03-23",1.4825,1.576,1.4825,1.5359,11688000.0],["1995-03-24",1.5359,1.5626,1.4825,1.5226,11632000.0],["1995-03-27",1.5226,1.5226,1.4959,1.5092,3121600.0],["1995-03-28",1.5092,1.5092,1.4691,1.4825,2548000.0],["1995-03-29",1.4825,1.4959,1.4558,1.4691,3705600.0],["1995-03-30",1.4691,1.4825,1.4424,1.4558,2863200.0],["1995-03-31",1.4424,1.4558,1.4157,1.4424,4196800.0],["1995-04-03",1.4558,1.4825,1.4424,1.4691,1806800.0],["1995-04-04",1.4691,1.4959,1.4691,1.4825,3121200.0],["1995-04-05",1.4825,1.4825,1.4558,1.4691,1609600.0],["1995-04-06",1.4691,1.4691,1.4291,1.4424,1927600.0],["1995-04-07",1.4424,1.4558,1.4291,1.4424,1366800.0],["1995-04-10",1.4424,1.4691,1.4424,1.4558,1377600.0],["1995-04-11",1.4691,1.4691,1.4291,1.4424,2727200.0],["1995-04-12",1.4424,1.4558,1.4291,1.4291,2469200.0],["1995-04-13",1.4424,1.4558,1.4291,1.4424,2542800.0],["1995-04-17",1.4424,1.4424,1.3756,1.389,3896400.0],["1995-04-18",1.4024,1.4157,1.3756,1.389,2570000.0],["1995-04-19",1.389,1.4024,1.3623,1.3756,3286800.0],["1995-04-20",1.3756,1.4291,1.3489,1.4157,4123600.0],["1995-04-21",1.4291,1.4291,1.3356,1.3623,7158000.0],["1995-04-24",1.3489,1.3489,1.3222,1.3489,3666000.0],["1995-04-25",1.3522,1.3923,1.3388,1.3923,3500400.0],["1995-04-26",1.3923,1.3923,1.3655,1.3789,2426000.0],["1995-04-27",1.3923,1.4057,1.3789,1.4057,2620800.0],["1995-04-28",1.3923,1.4057,1.3655,1.3789,1575200.0],["1995-05-01",1.3789,1.3789,1.3655,1.3789,2114400.0],["1995-05-02",1.3655,1.3789,1.3388,1.3655,2508400.0],["1995-05-03",1.3655,1.3789,1.3388,1.3655,2774000.0],["1995-05-04",1.3522,1.3923,1.3522,1.3522,3015600.0],["1995-05-05",1.3655,1.3789,1.3388,1.3655,2515600.0],["1995-05-08",1.3655,1.3923,1.3655,1.3789,1681200.0],["1995-05-09",1.3789,1.4593,1.3522,1.4459,4214000.0],["1995-05-10",1.4593,1.5797,1.4325,1.5664,14457200.0],["1995-05-11",1.5664,1.6199,1.5664,1.5664,9949200.0],["1995-05-12",1.553,1.5664,1.5262,1.5262,3708400.0],["1995-05-15",1.5262,1.5396,1.5128,1.5262,2400400.0],["1995-05-16",1.5396,1.6868,1.5396,1.6601,14079200.0],["1995-05-17",1.6601,1.6868,1.5931,1.6333,5538000.0],["1995-05-18",1.6333,1.6333,1.553,1.553,4234000.0],["1995-05-19",1.5396,1.6065,1.5396,1.5931,2409200.0],["1995-05-22",1.6065,1.6601,1.6065,1.6333,2969200.0],["1995-05-23",1.6333,1.6467,1.5797,1.6065,2373600.0],["1995-05-24",1.6065,1.6199,1.5664,1.5797,1731600.0],["1995-05-25",1.5664,1.6065,1.5664,1.5797,1480800.0],["1995-05-26",1.6333,1.7939,1.6333,1.7538,17623200.0],["1995-05-30",1.7538,1.8207,1.7404,1.8207,8462000.0],["1995-05-31",1.8073,1.8073,1.7002,1.727,6379200.0],["1995-06-01",1.727,1.7806,1.727,1.7672,3731200.0],["1995-06-02",1.7404,1.7538,1.7136,1.7404,2726000.0],["1995-06-05",1.7404,1.7538,1.7136,1.727,2863600.0],["1995-06-06",1.727,1.7538,1.7136,1.727,2822400.0],["1995-06-07",1.7136,1.7404,1.6868,1.7002,3253200.0],["1995-06-08",1.6868,1.7002,1.6735,1.6735,2054400.0],["1995-06-09",1.6735,1.6868,1.6065,1.6199,5219200.0],["1995-06-12",1.6199,1.6735,1.6199,1.6467,2274400.0],["1995-06-13",1.6601,1.6735,1.6333,1.6601,1913600.0],["1995-06-14",1.6601,1.7404,1.6601,1.7136,4593200.0],["1995-06-15",1.7002,1.7136,1.6601,1.6735,1760400.0],["1995-06-16",1.6601,1.6868,1.6467,1.6467,1830400.0],["1995-06-19",1.6868,1.7002,1.6467,1.6601,2055600.0],["1995-06-20",1.6601,1.6735,1.6333,1.6333,1769200.0],["1995-06-21",1.6467,1.6601,1.6199,1.6467,1462000.0],["1995-06-22",1.6333,1.7672,1.6333,1.6467,2542400.0],["1995-06-23",1.6333,1.7672,1.6333,1.7404,5822800.0],["1995-06-26",1.7136,1.727,1.6467,1.6601,2674400.0],["1995-06-27",1.6601,1.6735,1.6333,1.6333,1800400.0],["1995-06-28",1.6333,1.6601,1.6333,1.6467,1503200.0],["1995-06-29",1.6601,1.6735,1.6333,1.6467,1122000.0],["1995-06-30",1.6735,1.7136,1.6467,1.6467,2790000.0],["1995-07-03",1.6333,1.6601,1.6333,1.6601,644400.0],["1995-07-05",1.6601,1.6601,1.6333,1.6333,1762800.0],["1995-07-06",1.6467,1.6467,1.6333,1.6333,1294400.0],["1995-07-07",1.6467,1.7002,1.6333,1.6601,4056000.0],["1995-07-10",1.6601,1.6601,1.6333,1.6467,2498000.0],["1995-07-11",1.6467,1.6601,1.6333,1.6467,2121200.0],["1995-07-12",1.6467,1.6467,1.5664,1.5797,5023600.0],["1995-07-13",1.5664,1.5797,1.5128,1.5396,6998800.0],["1995-07-14",1.5262,1.5664,1.5128,1.553,2176800.0],["1995-07-17",1.5396,1.553,1.5128,1.5262,2031200.0],["1995-07-18",1.5128,1.5262,1.4459,1.4726,5292800.0],["1995-07-19",1.4726,1.5128,1.4593,1.4726,2698000.0],["1995-07-20",1.5128,1.5396,1.4994,1.4994,3837200.0],["1995-07-21",1.5128,1.5262,1.4459,1.4593,3456800.0],["1995-07-24",1.4726,1.4994,1.4593,1.4593,2158000.0],["1995-07-25",1.4726,1.5396,1.4593,1.486,3809600.0],["1995-07-26",1.4994,1.5396,1.486,1.4994,2993200.0],["1995-07-27",1.4994,1.5931,1.4994,1.5664,4595200.0],["1995-07-28",1.5696,1.5696,1.5025,1.5159,3639200.0],["1995-07-31",1.5427,1.5696,1.5293,1.5562,2509600.0],["1995-08-01",1.5696,1.5964,1.5562,1.583,3450800.0],["1995-08-02",1.5964,1.6232,1.5427,1.5427,4062000.0],["1995-08-03",1.5293,1.5696,1.5159,1.5562,2508000.0],["1995-08-04",1.5696,1.5696,1.5427,1.5562,1169600.0],["1995-08-07",1.5562,1.5696,1.422,1.5427,1304800.0],["1995-08-08",1.5293,1.5427,1.5025,1.5025,1668800.0],["1995-08-09",1.5159,1.5159,1.4891,1.5025,1478400.0],["1995-08-10",1.5025,1.5159,1.4757,1.4757,1969600.0],["1995-08-11",1.4757,1.4891,1.4623,1.4891,1814800.0],["1995-08-14",1.5025,1.5293,1.4891,1.5293,2726000.0],["1995-08-15",1.5159,1.5562,1.4757,1.5293,4430400.0],["1995-08-16",1.5293,1.5696,1.5293,1.5293,3593600.0],["1995-08-17",1.5159,1.5293,1.5025,1.5025,2220400.0],["1995-08-18",1.5025,1.5293,1.4891,1.4891,1816400.0],["1995-08-21",1.4891,1.5293,1.4891,1.4891,3087600.0],["1995-08-22",1.4891,1.5159,1.4757,1.5025,2531600.0],["1995-08-23",1.5159,1.5293,1.4891,1.4891,2890800.0],["1995-08-24",1.4891,1.5427,1.4891,1.5293,3735200.0],["1995-08-25",1.5293,1.5293,1.5025,1.5159,1276800.0],["1995-08-28",1.5159,1.5159,1.4891,1.5159,1413200.0],["1995-08-29",1.4891,1.5159,1.4891,1.5025,2040800.0],["1995-08-30",1.5025,1.5025,1.4891,1.4891,1373600.0],["1995-08-31",1.4891,1.5293,1.4891,1.5293,1716800.0],["1995-09-01",1.5293,1.5293,1.5025,1.5159,1307200.0],["1995-09-05",1.5025,1.5159,1.4757,1.4891,2276000.0],["1995-09-06",1.4757,1.5025,1.4757,1.4891,1779600.0],["1995-09-07",1.5025,1.5025,1.4623,1.4757,2288800.0],["1995-09-08",1.4891,1.4891,1.4488,1.4623,2650400.0],["1995-09-11",1.4623,1.4757,1.4086,1.4488,1711600.0],["1995-09-12",1.4488,1.4623,1.4086,1.422,3870800.0],["1995-09-13",1.4354,1.4623,1.4086,1.422,2464400.0],["1995-09-14",1.422,1.4488,1.4086,1.4354,3543200.0],["1995-09-15",1.4354,1.4488,1.4086,1.422,2894000.0],["1995-09-18",1.422,1.4488,1.3952,1.4488,3977600.0],["1995-09-19",1.4488,1.4891,1.422,1.4891,4342000.0],["1995-09-20",1.4891,1.5293,1.4623,1.4623,3660000.0],["1995-09-21",1.4757,1.5696,1.4488,1.4757,2652000.0],["1995-09-22",1.4623,1.4757,1.4488,1.4757,1410400.0],["1995-09-25",1.4757,1.4757,1.4488,1.4488,806400.0],["1995-09-26",1.4488,1.4623,1.4354,1.4488,2681600.0],["1995-09-27",1.4488,1.4891,1.4488,1.4488,2398000.0],["1995-09-28",1.4623,1.4891,1.4354,1.4623,2658400.0],["1995-09-29",1.4488,1.4623,1.422,1.4488,2105200.0],["1995-10-02",1.4354,1.4623,1.422,1.422,1292000.0],["1995-10-03",1.422,1.4354,1.3952,1.422,1724800.0],["1995-10-04",1.4086,1.422,1.3415,1.3415,4208000.0],["1995-10-05",1.3549,1.3818,1.3281,1.3549,2456000.0],["1995-10-06",1.3549,1.3683,1.3415,1.3415,1994400.0],["1995-10-09",1.3683,1.3683,1.3281,1.3281,2488800.0],["1995-10-10",1.3147,1.3147,1.2879,1.3013,3052400.0],["1995-10-11",1.3281,1.3683,1.3147,1.3683,3136800.0],["1995-10-12",1.3683,1.4086,1.3549,1.3818,2900000.0],["1995-10-13",1.3818,1.3818,1.3549,1.3683,2223600.0],["1995-10-16",1.3683,1.3952,1.3549,1.3818,2176400.0],["1995-10-17",1.3818,1.3818,1.3549,1.3683,1478800.0],["1995-10-18",1.3683,1.3952,1.3549,1.3818,2004800.0],["1995-10-19",1.3683,1.3818,1.3549,1.3549,1480800.0],["1995-10-20",1.3549,1.3549,1.3415,1.3415,1166000.0],["1995-10-23",1.3415,1.3549,1.3281,1.3415,1170400.0],["1995-10-24",1.3281,1.3415,1.2342,1.2476,2888400.0],["1995-10-25",1.2476,1.2476,1.2074,1.2074,3580400.0],["1995-10-26",1.2208,1.2744,1.2074,1.261,3531600.0],["1995-10-27",1.261,1.3013,1.2208,1.2879,1908800.0],["1995-10-30",1.2776,1.3045,1.2507,1.2507,1895200.0],["1995-10-31",1.2507,1.2776,1.2238,1.2642,2228000.0],["1995-11-01",1.2507,1.2642,1.2373,1.2373,1152000.0],["1995-11-02",1.2373,1.3852,1.2373,1.3718,7776800.0],["1995-11-03",1.3718,1.3718,1.3045,1.3449,2777600.0],["1995-11-06",1.318,1.3583,1.318,1.3314,846000.0],["1995-11-07",1.3449,1.3583,1.3314,1.3314,2382400.0],["1995-11-08",1.3449,1.3852,1.3449,1.3583,2054000.0],["1995-11-09",1.3718,1.5063,1.3718,1.4794,11662800.0],["1995-11-10",1.4794,1.4928,1.4256,1.4525,3926800.0],["1995-11-13",1.439,1.4659,1.4121,1.4256,2943600.0],["1995-11-14",1.4121,1.439,1.3852,1.4121,4372800.0],["1995-11-15",1.4121,1.4256,1.3852,1.3987,2087600.0],["1995-11-16",1.3987,1.4659,1.3987,1.4121,2790800.0],["1995-11-17",1.3987,1.4121,1.3852,1.3987,2908800.0],["1995-11-20",1.4121,1.4121,1.3718,1.3718,1550400.0],["1995-11-21",1.3852,1.3852,1.3583,1.3718,1653600.0],["1995-11-22",1.3852,1.4121,1.3314,1.3314,4440800.0],["1995-11-24",1.3449,1.3718,1.3045,1.3718,1328000.0],["1995-11-27",1.3852,1.3852,1.318,1.3314,1819600.0],["1995-11-28",1.318,1.3852,1.2776,1.3583,4303200.0],["1995-11-29",1.3449,1.3583,1.318,1.318,1523200.0],["1995-11-30",1.3314,1.3583,1.318,1.3314,3737600.0],["1995-12-01",1.318,1.3314,1.2911,1.2911,3499200.0],["1995-12-04",1.2911,1.3314,1.2911,1.3314,4015600.0],["1995-12-05",1.3314,1.4121,1.3045,1.3045,4077200.0],["1995-12-06",1.3045,1.318,1.2776,1.2911,4026400.0],["1995-12-07",1.2776,1.2911,1.2642,1.2911,3286000.0],["1995-12-08",1.2776,1.2911,1.2642,1.2911,3304000.0],["1995-12-11",1.2776,1.2776,1.2373,1.2373,7425600.0],["1995-12-12",1.2507,1.3045,1.2373,1.2911,7530000.0],["1995-12-13",1.2776,1.2911,1.2507,1.2776,3326000.0],["1995-12-14",1.2642,1.2776,1.2373,1.2373,2849200.0],["1995-12-15",1.2238,1.2373,1.2238,1.2238,3181200.0],["1995-12-18",1.2104,1.2238,1.1835,1.1835,3932000.0],["1995-12-19",1.1835,1.1969,1.1566,1.1566,4268400.0],["1995-12-20",1.1566,1.2104,1.1566,1.1969,3528400.0],["1995-12-21",1.1835,1.1969,1.1835,1.1835,2532400.0],["1995-12-22",1.1835,1.2373,1.1835,1.2373,4264000.0],["1995-12-26",1.2238,1.2373,1.1969,1.1969,3309600.0],["1995-12-27",1.1969,1.2238,1.1835,1.1969,3849600.0],["1995-12-28",1.1835,1.1835,1.1566,1.1835,4453200.0],["1995-12-29",1.17,1.1835,1.1566,1.1566,7098400.0],["1996-01-02",1.17,1.1969,1.17,1.1969,1730800.0],["1996-01-03",1.1969,1.2238,1.1835,1.1969,1746800.0],["1996-01-04",1.2104,1.2642,1.1969,1.2373,4593600.0],["1996-01-05",1.2238,1.2911,1.2238,1.2776,2888000.0],["1996-01-08",1.2507,1.2776,1.2507,1.2507,639600.0],["1996-01-09",1.2507,1.2642,1.2104,1.2373,1965600.0],["1996-01-10",1.2238,1.2238,1.1835,1.1835,1698000.0],["1996-01-11",1.1969,1.2238,1.1835,1.2104,2643200.0],["1996-01-12",1.2104,1.2238,1.1969,1.2104,1004800.0],["1996-01-15",1.2104,1.2507,1.1969,1.2238,2210400.0],["1996-01-16",1.2238,1.2238,1.17,1.1835,1737600.0],["1996-01-17",1.1835,1.1835,1.1566,1.1566,1835200.0],["1996-01-18",1.1835,1.1835,1.1566,1.17,1684000.0],["1996-01-19",1.17,1.2104,1.1566,1.17,2634400.0],["1996-01-22",1.1835,1.1969,1.17,1.1835,2145600.0],["1996-01-23",1.1969,1.2373,1.1969,1.2238,2548800.0],["1996-01-24",1.2238,1.2373,1.2104,1.2238,1471600.0],["1996-01-25",1.2104,1.2373,1.1969,1.2238,2066400.0],["1996-01-26",1.1969,1.2507,1.1969,1.2507,3826400.0],["1996-01-29",1.2507,1.2776,1.2373,1.2776,2763600.0],["1996-01-30",1.2674,1.2809,1.2539,1.2539,1045600.0],["1996-01-31",1.2539,1.2809,1.2539,1.2809,2484000.0],["1996-02-01",1.2674,1.3483,1.2674,1.3483,5812800.0],["1996-02-02",1.3483,1.3887,1.3348,1.3752,4531600.0],["1996-02-05",1.3752,1.4292,1.3618,1.4157,3783200.0],["1996-02-06",1.4022,1.4157,1.3752,1.3887,2737200.0],["1996-02-07",1.3887,1.3887,1.3348,1.3348,1642400.0],["1996-02-08",1.3483,1.3752,1.3213,1.3618,1401600.0],["1996-02-09",1.3618,1.3752,1.3348,1.3618,1485600.0],["1996-02-12",1.3483,1.3752,1.3348,1.3618,3191600.0],["1996-02-13",1.3078,1.4561,1.3078,1.4292,6380800.0],["1996-02-14",1.4427,1.5101,1.4292,1.4696,5922800.0],["1996-02-15",1.4561,1.537,1.4157,1.5236,7026400.0],["1996-02-16",1.5101,1.6045,1.4966,1.591,12351600.0],["1996-02-20",1.5505,1.5505,1.4427,1.4696,5556800.0],["1996-02-21",1.537,1.6449,1.5236,1.6314,14418000.0],["1996-02-22",1.6179,1.6179,1.564,1.5775,7494400.0],["1996-02-23",1.564,1.591,1.5505,1.5775,2826400.0],["1996-02-26",1.564,1.6045,1.5505,1.6045,2392800.0],["1996-02-27",1.591,1.6179,1.5775,1.6045,1635200.0],["1996-02-28",1.6179,1.6449,1.591,1.6179,4315200.0],["1996-02-29",1.591,1.6179,1.564,1.591,2402000.0],["1996-03-01",1.6045,1.6045,1.4966,1.537,2692400.0],["1996-03-04",1.537,1.5505,1.5101,1.537,1390800.0],["1996-03-05",1.5101,1.5236,1.4831,1.4966,1668800.0],["1996-03-06",1.4831,1.4966,1.4696,1.4831,1606400.0],["1996-03-07",1.4831,1.537,1.4696,1.5101,6875200.0],["1996-03-08",1.4427,1.4831,1.4292,1.4696,3202800.0],["1996-03-11",1.4427,1.4696,1.4292,1.4427,2003200.0],["1996-03-12",1.4561,1.4561,1.4292,1.4427,1038400.0],["1996-03-13",1.5101,1.537,1.4831,1.5236,4827200.0],["1996-03-14",1.537,1.5775,1.5101,1.537,3923200.0],["1996-03-15",1.5236,1.5236,1.4561,1.4561,4109200.0],["1996-03-18",1.4696,1.5236,1.4696,1.4966,2936800.0],["1996-03-19",1.5236,1.5505,1.4966,1.5236,2266000.0],["1996-03-20",1.5101,1.5236,1.4831,1.4831,1302000.0],["1996-03-21",1.4696,1.4966,1.4696,1.4831,761200.0],["1996-03-22",1.4831,1.4831,1.4561,1.4561,824800.0],["1996-03-25",1.4831,1.4966,1.4696,1.4831,1312800.0],["1996-03-26",1.4831,1.4966,1.4696,1.4831,1082400.0],["1996-03-27",1.4831,1.4966,1.4292,1.4561,3097600.0],["1996-03-28",1.4427,1.4561,1.4292,1.4561,1565200.0],["1996-03-29",1.4427,1.4831,1.4427,1.4696,3541200.0],["1996-04-01",1.4696,1.537,1.4561,1.5236,3481200.0],["1996-04-02",1.537,1.591,1.5236,1.564,5059200.0],["1996-04-03",1.564,1.6045,1.564,1.5775,5175600.0],["1996-04-04",1.5775,1.6045,1.5505,1.6045,2943600.0],["1996-04-08",1.5775,1.6314,1.564,1.6045,4440800.0],["1996-04-09",1.6179,1.6719,1.6179,1.6449,6598000.0],["1996-04-10",1.6449,1.6719,1.5775,1.5775,3576800.0],["1996-04-11",1.591,1.6179,1.564,1.5775,1683600.0],["1996-04-12",1.5775,1.591,1.5775,1.591,746400.0],["1996-04-15",1.591,1.6449,1.5775,1.6045,2407200.0],["1996-04-16",1.6179,1.6449,1.6045,1.6045,1562800.0],["1996-04-17",1.6045,1.6584,1.6045,1.6584,2513200.0],["1996-04-18",1.6449,1.6449,1.591,1.6045,2470400.0],["1996-04-19",1.591,1.6314,1.591,1.6179,3742800.0],["1996-04-22",1.6314,1.6449,1.6045,1.6045,3144400.0],["1996-04-23",1.591,1.591,1.564,1.5775,3222800.0],["1996-04-24",1.5775,1.591,1.5505,1.591,2946800.0],["1996-04-25",1.6045,1.6179,1.5775,1.591,2693200.0],["1996-04-26",1.5775,1.591,1.5505,1.5505,2123200.0],["1996-04-29",1.5267,1.5673,1.5267,1.5673,1443600.0],["1996-04-30",1.5808,1.7159,1.5808,1.6754,8714400.0],["1996-05-01",1.6754,1.7835,1.6754,1.7564,8250000.0],["1996-05-02",1.7564,1.7835,1.6889,1.6889,5008800.0],["1996-05-03",1.7159,1.7429,1.6483,1.6754,4729200.0],["1996-05-06",1.6889,1.7024,1.6754,1.7024,1522000.0],["1996-05-07",1.7024,1.7429,1.6754,1.6889,2348800.0],["1996-05-08",1.6754,1.6754,1.6348,1.6483,2085200.0],["1996-05-09",1.6889,1.7564,1.6889,1.7294,5224800.0],["1996-05-10",1.7429,1.7564,1.7024,1.7294,4698000.0],["1996-05-13",1.7429,1.7429,1.7159,1.7294,1626000.0],["1996-05-14",1.7429,1.7699,1.7294,1.7429,3152000.0],["1996-05-15",1.7429,1.8105,1.7429,1.7699,7987200.0],["1996-05-16",1.7564,1.7835,1.7294,1.7294,1962000.0],["1996-05-17",1.7429,1.7564,1.6889,1.7294,3772400.0],["1996-05-20",1.7024,1.7699,1.6889,1.7024,3812400.0],["1996-05-21",1.6889,1.7294,1.6889,1.7024,2622000.0],["1996-05-22",1.7024,1.7159,1.6754,1.6754,1656800.0],["1996-05-23",1.6754,1.7159,1.6754,1.6754,1398000.0],["1996-05-24",1.6754,1.7024,1.6754,1.6889,945600.0],["1996-05-28",1.7024,1.7024,1.6619,1.6754,1296800.0],["1996-05-29",1.6754,1.7159,1.6483,1.6619,1707600.0],["1996-05-30",1.6619,1.7835,1.6483,1.7699,4786800.0],["1996-05-31",1.797,1.8105,1.7159,1.7159,5326800.0],["1996-06-03",1.7159,1.7159,1.6754,1.7159,4834400.0],["1996-06-04",1.7429,1.878,1.7294,1.8645,9952400.0],["1996-06-05",1.878,1.9186,1.8375,1.851,8631600.0],["1996-06-06",1.8645,1.8915,1.8443,1.851,5000400.0],["1996-06-07",1.8375,1.851,1.8105,1.8375,4397600.0],["1996-06-10",1.851,1.9591,1.851,1.9051,7867200.0],["1996-06-11",1.9321,1.9996,1.9321,1.9726,7894000.0],["1996-06-12",1.9591,1.9861,1.9186,1.9321,3948800.0],["1996-06-13",1.9321,1.9456,1.878,1.9321,4739600.0],["1996-06-14",1.9186,1.9456,1.9051,1.9321,5204800.0],["1996-06-17",1.9186,1.9726,1.9186,1.9321,4474400.0],["1996-06-18",1.9321,1.9456,1.8915,1.8915,2197200.0],["1996-06-19",1.8915,1.9456,1.878,1.9186,4400000.0],["1996-06-20",1.9186,1.9861,1.9186,1.9591,5234400.0],["1996-06-21",1.9321,1.9591,1.9051,1.9051,2772000.0],["1996-06-24",1.9051,1.9186,1.851,1.8915,2349600.0],["1996-06-25",1.8915,1.9051,1.824,1.824,1861600.0],["1996-06-26",1.824,1.824,1.7294,1.7564,3979200.0],["1996-06-27",1.7564,1.8105,1.7564,1.8105,1459600.0],["1996-06-28",1.824,1.878,1.824,1.824,3658000.0],["1996-07-01",1.824,1.8375,1.7699,1.797,1371600.0],["1996-07-02",1.797,1.8105,1.7835,1.8105,883600.0],["1996-07-03",1.797,1.824,1.797,1.797,1226400.0],["1996-07-05",1.7835,1.7835,1.7294,1.7429,753200.0],["1996-07-08",1.7429,1.7564,1.6754,1.6754,1950400.0],["1996-07-09",1.6889,1.797,1.6889,1.7699,2233200.0],["1996-07-10",1.7699,1.824,1.7429,1.797,2519200.0],["1996-07-11",1.7835,1.8105,1.7159,1.7429,3499600.0],["1996-07-12",1.7429,1.7699,1.7159,1.7294,2793200.0],["1996-07-15",1.8105,1.8375,1.7699,1.8375,4705200.0],["1996-07-16",1.824,1.824,1.7294,1.7835,3868800.0],["1996-07-17",1.824,1.9186,1.8105,1.8915,4417600.0],["1996-07-18",1.9996,1.9996,1.9321,1.9321,13050400.0],["1996-07-19",1.9456,1.9456,1.8915,1.9186,2042000.0],["1996-07-22",1.9321,1.9726,1.9051,1.9591,5663200.0],["1996-07-23",1.9591,1.9591,1.851,1.8645,2723600.0],["1996-07-24",1.8105,1.851,1.7564,1.8105,3877200.0],["1996-07-25",1.8375,1.9051,1.8375,1.8915,2319600.0],["1996-07-26",1.9051,1.9186,1.851,1.8645,3647600.0],["1996-07-29",1.8645,1.9051,1.851,1.878,3112000.0],["1996-07-30",1.8813,1.8948,1.8677,1.8948,2007200.0],["1996-07-31",1.8813,1.9084,1.8677,1.8948,2544800.0],["1996-08-01",1.8948,1.9625,1.8948,1.949,6083200.0],["1996-08-02",1.976,1.9896,1.9625,1.9625,4924000.0],["1996-08-05",1.949,2.0437,1.949,2.0166,4261600.0],["1996-08-06",2.0302,2.0708,1.9896,2.0572,6912000.0],["1996-08-07",2.0708,2.0843,2.0302,2.0437,3758400.0],["1996-08-08",2.0437,2.0978,2.0437,2.0978,3580400.0],["1996-08-09",2.0843,2.0978,2.0437,2.0708,3107200.0],["1996-08-12",2.0708,2.1384,2.0708,2.1249,4176400.0],["1996-08-13",2.1114,2.1114,2.0572,2.0572,2797600.0],["1996-08-14",2.0437,2.0843,2.0437,2.0843,2704400.0],["1996-08-15",2.0708,2.1114,2.0437,2.1114,1596400.0],["1996-08-16",2.0978,2.0978,2.0437,2.0437,1509200.0],["1996-08-19",2.0437,2.0708,2.0302,2.0572,1689200.0],["1996-08-20",2.0437,2.1249,2.0437,2.1114,2235600.0],["1996-08-21",2.1114,2.1114,2.0708,2.0843,1554400.0],["1996-08-22",2.0843,2.1384,2.0708,2.1114,3928800.0],["1996-08-23",2.1114,2.1655,2.0978,2.152,3872400.0],["1996-08-26",2.152,2.1655,2.1249,2.152,2801600.0],["1996-08-27",2.179,2.2061,2.152,2.152,5812000.0],["1996-08-28",2.179,2.2196,2.1655,2.2061,4395200.0],["1996-08-29",2.1926,2.2061,2.179,2.1926,2666400.0],["1996-08-30",2.1926,2.2196,2.179,2.2196,1614000.0],["1996-09-03",2.1384,2.179,2.1384,2.152,2486800.0],["1996-09-04",2.152,2.2196,2.152,2.2196,2818000.0],["1996-09-05",2.179,2.1926,2.1655,2.1655,1758800.0],["1996-09-06",2.1655,2.2061,2.1655,2.2061,5108800.0],["1996-09-09",2.2061,2.2332,2.1926,2.2061,2921200.0],["1996-09-10",2.2196,2.2873,2.2196,2.2602,6577200.0],["1996-09-11",2.2602,2.355,2.2602,2.3144,3559200.0],["1996-09-12",2.3279,2.355,2.2602,2.2602,6762400.0],["1996-09-13",2.2738,2.3008,2.2332,2.2602,5616000.0],["1996-09-16",2.2738,2.3008,2.2467,2.2602,5392000.0],["1996-09-17",2.3144,2.3144,2.2602,2.2602,4186800.0],["1996-09-18",2.2873,2.3008,2.2467,2.2467,4388000.0],["1996-09-19",2.2602,2.2602,2.2332,2.2602,1945200.0],["1996-09-20",2.2602,2.2873,2.2196,2.2332,2426000.0],["1996-09-23",2.2061,2.2061,2.1384,2.179,2783600.0],["1996-09-24",2.179,2.2467,2.1655,2.2061,4817200.0],["1996-09-25",2.2332,2.2602,2.1655,2.179,2053200.0],["1996-09-26",2.179,2.2196,2.1384,2.1926,4827600.0],["1996-09-27",2.2061,2.2196,2.179,2.2061,3613200.0],["1996-09-30",2.2061,2.2467,2.2061,2.2196,3101200.0],["1996-10-01",2.2061,2.2332,2.179,2.1926,2563200.0],["1996-10-02",2.2061,2.2196,2.1926,2.2196,1482400.0],["1996-10-03",2.2196,2.3415,2.2196,2.3415,6088000.0],["1996-10-04",2.3415,2.3956,2.3415,2.3821,9754800.0],["1996-10-07",2.3821,2.3821,2.3415,2.3685,2890400.0],["1996-10-08",2.3685,2.3685,2.3415,2.355,3274800.0],["1996-10-09",2.4497,2.4633,2.3956,2.4227,6353200.0],["1996-10-10",2.4227,2.4497,2.4091,2.4362,1994400.0],["1996-10-11",2.4362,2.4497,2.3821,2.3821,2804800.0],["1996-10-14",2.3685,2.3956,2.355,2.3821,1402000.0],["1996-10-15",2.3685,2.3956,2.3415,2.3415,1622000.0],["1996-10-16",2.355,2.3956,2.3144,2.3821,2046000.0],["1996-10-17",2.3956,2.3956,2.3144,2.3144,1845600.0],["1996-10-18",2.3144,2.3685,2.2873,2.355,1817200.0],["1996-10-21",2.355,2.3685,2.3144,2.3144,1288000.0],["1996-10-22",2.3008,2.3144,2.2873,2.2873,1708000.0],["1996-10-23",2.3008,2.3144,2.2602,2.2873,2028000.0],["1996-10-24",2.3008,2.4091,2.3008,2.355,3161600.0],["1996-10-25",2.355,2.4091,2.355,2.355,1963600.0],["1996-10-28",2.3685,2.4091,2.3144,2.3279,2502400.0],["1996-10-29",2.3279,2.3279,2.2873,2.3008,1854800.0],["1996-10-30",2.2905,2.3177,2.2905,2.2905,1512400.0],["1996-10-31",2.2634,2.3041,2.2634,2.2905,1240400.0],["1996-11-01",2.2905,2.3448,2.2905,2.3448,976400.0],["1996-11-04",2.3312,2.3448,2.2634,2.3177,3781600.0],["1996-11-05",2.3448,2.4938,2.3312,2.4396,6184000.0],["1996-11-06",2.4261,2.5481,2.4125,2.5481,5963600.0],["1996-11-07",2.521,2.521,2.4667,2.4803,7567600.0],["1996-11-08",2.4532,2.4532,2.3583,2.3854,4882000.0],["1996-11-11",2.3854,2.3854,2.3448,2.3448,4157600.0],["1996-11-12",2.3583,2.3583,2.2499,2.2905,8005200.0],["1996-11-13",2.2905,2.2905,2.2092,2.2499,5175200.0],["1996-11-14",2.2363,2.3041,2.2228,2.2905,3950400.0],["1996-11-15",2.3041,2.3177,2.2499,2.2634,2816400.0],["1996-11-18",2.2499,2.2905,2.2228,2.2905,2578000.0],["1996-11-19",2.2905,2.2905,2.2363,2.2634,4665600.0],["1996-11-20",2.2499,2.2634,2.2363,2.2499,1683200.0],["1996-11-21",2.2363,2.2363,2.1821,2.2092,2322400.0],["1996-11-22",2.1957,2.1957,2.0601,2.1279,5756400.0],["1996-11-25",2.155,2.1686,2.1144,2.1279,4228000.0],["1996-11-26",2.1279,2.1415,2.1008,2.1144,3188400.0],["1996-11-27",2.1279,2.1415,2.1008,2.1279,2168000.0],["1996-11-29",2.1279,2.1415,2.1144,2.1144,477200.0],["1996-12-02",2.1144,2.155,2.1008,2.1144,2600400.0],["1996-12-03",2.1144,2.1415,2.0601,2.1279,5505200.0],["1996-12-04",2.1144,2.1821,2.1144,2.1821,2263600.0],["1996-12-05",2.1821,2.2228,2.1279,2.155,3154800.0],["1996-12-06",2.0872,2.1144,2.0466,2.0872,4830000.0],["1996-12-09",2.0872,2.1144,2.0737,2.0872,1623200.0],["1996-12-10",2.0737,2.1008,2.0466,2.0601,11190400.0],["1996-12-11",2.0195,2.0466,1.9788,2.0059,8975200.0],["1996-12-12",2.0059,2.0195,1.9382,1.9653,4993200.0],["1996-12-13",1.9382,1.9653,1.911,1.9653,4646800.0],["1996-12-16",1.9653,1.9788,1.8839,1.9246,3040400.0],["1996-12-17",1.8975,1.911,1.8568,1.911,3422000.0],["1996-12-18",1.911,2.0059,1.911,2.0059,5874800.0],["1996-12-19",2.0601,2.0737,2.0195,2.0737,4755200.0],["1996-12-20",2.0737,2.0872,1.9653,2.0059,3323200.0],["1996-12-23",1.9788,2.0059,1.9653,1.9653,1200400.0],["1996-12-24",1.9653,1.9788,1.9382,1.9517,1521600.0],["1996-12-26",1.9517,1.9924,1.9517,1.9924,1878800.0],["1996-12-27",1.9653,2.0059,1.9653,1.9924,3144400.0],["1996-12-30",1.9788,1.9924,1.9517,1.9788,2546400.0],["1996-12-31",1.9788,1.9788,1.9517,1.9788,1746800.0],["1997-01-02",1.9788,2.0466,1.9653,2.033,2130000.0],["1997-01-03",2.033,2.0737,2.033,2.033,1212000.0],["1997-01-06",2.0601,2.1008,2.0466,2.0601,5208000.0],["1997-01-07",2.0601,2.1144,2.0601,2.1144,1767600.0],["1997-01-08",2.1279,2.155,2.1008,2.1415,2477200.0],["1997-01-09",2.1415,2.155,2.0872,2.0872,1798400.0],["1997-01-10",2.0466,2.1008,2.0466,2.0872,2813200.0],["1997-01-13",2.0872,2.0872,2.0466,2.0601,2316000.0],["1997-01-14",2.0872,2.0872,1.9788,1.9924,9594400.0],["1997-01-15",1.9924,1.9924,1.9246,1.9382,13733200.0],["1997-01-16",1.9517,1.9788,1.8162,1.9517,31459200.0],["1997-01-17",1.9653,1.9788,1.8839,1.8839,8379200.0],["1997-01-20",1.911,1.911,1.8433,1.8704,5885200.0],["1997-01-21",1.8704,1.9382,1.8297,1.911,17246800.0],["1997-01-22",1.9246,2.0059,1.911,1.9924,7516400.0],["1997-01-23",1.9924,2.0059,1.9382,1.9517,6851600.0],["1997-01-24",1.9382,1.9653,1.911,1.9382,9002800.0],["1997-01-27",1.9382,1.9382,1.911,1.911,3331600.0],["1997-01-28",1.9246,1.9517,1.911,1.911,8677200.0],["1997-01-29",1.8975,1.911,1.8704,1.8975,3032000.0],["1997-01-30",1.9143,2.0365,1.8872,1.9008,4853200.0],["1997-01-31",1.9008,1.9551,1.8872,1.9415,5487600.0],["1997-02-03",1.9279,1.9415,1.8872,1.9008,4182400.0],["1997-02-04",1.9008,1.9279,1.8736,1.8872,4042400.0],["1997-02-05",1.9008,1.9143,1.86,1.86,3941600.0],["1997-02-06",1.8736,1.9279,1.8736,1.9279,6822000.0],["1997-02-07",1.9415,1.9551,1.8872,1.8872,2088400.0],["1997-02-10",1.9143,1.9279,1.9008,1.9143,2182800.0],["1997-02-11",1.9279,1.9551,1.9008,1.9279,2427200.0],["1997-02-12",1.9279,1.9279,1.9008,1.9143,1287200.0],["1997-02-13",1.9279,1.9551,1.9143,1.9143,2490800.0],["1997-02-14",1.9143,1.9415,1.9143,1.9415,1818800.0],["1997-02-18",1.9279,1.9958,1.9279,1.9822,2641200.0],["1997-02-19",1.9822,2.0094,1.9686,1.9686,2565200.0],["1997-02-20",1.9686,1.9958,1.9551,1.9686,1385200.0],["1997-02-21",1.9686,2.0094,1.9686,2.0094,1668400.0],["1997-02-24",1.9958,2.0229,1.9415,1.9958,2279600.0],["1997-02-25",1.9822,1.9958,1.9415,1.9415,1181200.0],["1997-02-26",1.9551,1.9686,1.9143,1.9415,2187200.0],["1997-02-27",1.9415,1.9551,1.9143,1.9279,998000.0],["1997-02-28",1.9279,1.9279,1.9008,1.9008,1094000.0],["1997-03-03",1.9143,1.9279,1.8736,1.9143,1444800.0],["1997-03-04",1.9279,1.9415,1.9008,1.9143,1956800.0],["1997-03-05",1.8872,1.9008,1.8464,1.8464,5631600.0],["1997-03-06",1.8464,1.86,1.7921,1.8464,9954400.0],["1997-03-07",1.8329,1.86,1.8193,1.8464,1739600.0],["1997-03-10",1.86,1.86,1.8057,1.8329,3673200.0],["1997-03-11",1.8464,1.8736,1.8329,1.86,5338400.0],["1997-03-12",1.86,1.8872,1.8329,1.8464,10297600.0],["1997-03-13",1.86,1.8872,1.8464,1.86,2510400.0],["1997-03-14",1.86,1.8872,1.8464,1.86,2226400.0],["1997-03-17",1.8736,1.9143,1.8464,1.8872,3912800.0],["1997-03-18",1.9143,1.9143,1.86,1.8872,2122000.0],["1997-03-19",1.9008,1.9008,1.8329,1.8736,3407600.0],["1997-03-20",1.8872,1.8872,1.8329,1.8464,2201600.0],["1997-03-21",1.86,1.8736,1.8464,1.8736,2023600.0],["1997-03-24",1.8872,1.9008,1.86,1.8872,3178800.0],["1997-03-25",1.8872,1.9008,1.8464,1.8464,1497600.0],["1997-03-26",1.8464,1.86,1.8193,1.8329,4816800.0],["1997-03-27",1.8329,1.8329,1.765,1.7921,4055200.0],["1997-03-31",1.7786,1.7921,1.7243,1.765,2578800.0],["1997-04-01",1.7514,1.765,1.6971,1.7514,3120000.0],["1997-04-02",1.7378,1.7378,1.6835,1.6835,4792800.0],["1997-04-03",1.6835,1.7107,1.6699,1.6835,2788400.0],["1997-04-04",1.6971,1.7107,1.6699,1.6835,2529600.0],["1997-04-07",1.6971,1.7378,1.6835,1.7378,3552400.0],["1997-04-08",1.7243,1.7921,1.7243,1.7921,2683200.0],["1997-04-09",1.7921,1.7921,1.7243,1.7243,1354800.0],["1997-04-10",1.7378,1.7514,1.7243,1.7243,1194000.0],["1997-04-11",1.6971,1.7107,1.6564,1.6699,1982400.0],["1997-04-14",1.6971,1.7514,1.6835,1.7514,1632800.0],["1997-04-15",1.7786,1.8193,1.7514,1.8057,3861200.0],["1997-04-16",1.8193,1.86,1.7921,1.8329,2297600.0],["1997-04-17",1.8193,1.8193,1.7243,1.7514,3406800.0],["1997-04-18",1.7514,1.7514,1.7243,1.7514,1646800.0],["1997-04-21",1.7514,1.765,1.6699,1.6699,1582800.0],["1997-04-22",1.6835,1.7107,1.6699,1.6971,1205600.0],["1997-04-23",1.7107,1.7107,1.6699,1.6971,1075200.0],["1997-04-24",1.6971,1.7243,1.6971,1.7107,2882800.0],["1997-04-25",1.7107,1.7243,1.6971,1.7107,953600.0],["1997-04-28",1.7243,1.7514,1.7107,1.7378,1159600.0],["1997-04-29",1.7411,1.7547,1.7275,1.7411,2471600.0],["1997-04-30",1.7411,1.7547,1.7275,1.7275,2274800.0],["1997-05-01",1.7275,1.7819,1.7275,1.7683,2295200.0],["1997-05-02",1.7683,1.8227,1.7547,1.8227,1890400.0],["1997-05-05",1.8363,1.8771,1.8227,1.8771,1901600.0],["1997-05-06",1.8907,1.9315,1.8635,1.8907,2725200.0],["1997-05-07",1.8907,1.8907,1.8499,1.8635,2805200.0],["1997-05-08",1.8635,1.9315,1.8635,1.9179,5315200.0],["1997-05-09",1.9315,1.9315,1.8499,1.8499,1901200.0],["1997-05-12",1.8635,1.9451,1.8363,1.9451,2822400.0],["1997-05-13",1.9995,1.9995,1.9315,1.9451,2696400.0],["1997-05-14",1.9859,2.0131,1.9723,1.9995,3032800.0],["1997-05-15",1.9859,1.9995,1.9587,1.9859,1260400.0],["1997-05-16",1.9723,1.9859,1.9315,1.9315,1201600.0],["1997-05-19",1.9723,1.9995,1.9451,1.9587,2541600.0],["1997-05-20",1.9451,1.9723,1.9179,1.9587,1722400.0],["1997-05-21",1.9451,1.9587,1.9315,1.9451,1258800.0],["1997-05-22",1.9315,1.9723,1.9179,1.9315,1224000.0],["1997-05-23",1.9179,1.9587,1.9179,1.9315,1898800.0],["1997-05-27",1.9451,1.9587,1.9179,1.9315,1717200.0],["1997-05-28",1.9451,1.9451,1.9179,1.9451,1061200.0],["1997-05-29",1.9451,1.9451,1.9179,1.9315,1035600.0],["1997-05-30",1.9179,1.9315,1.9043,1.9315,1562800.0],["1997-06-02",1.9315,1.9451,1.9179,1.9315,1035600.0],["1997-06-03",1.9451,1.9995,1.9451,1.9587,2896400.0],["1997-06-04",1.9723,2.0267,1.9723,1.9995,3383600.0],["1997-06-05",2.0131,2.0812,2.0131,2.0403,4706400.0],["1997-06-06",2.0539,2.0676,2.0403,2.0539,1428400.0],["1997-06-09",2.0676,2.0676,1.9995,2.0267,1610800.0],["1997-06-10",2.0267,2.0403,1.9995,2.0131,1336800.0],["1997-06-11",2.0267,2.0267,1.9859,1.9995,1058800.0],["1997-06-12",1.9995,2.0403,1.9859,2.0267,2214800.0],["1997-06-13",2.0131,2.0267,1.9995,2.0131,1948400.0],["1997-06-16",2.0131,2.0812,2.0131,2.0812,2305600.0],["1997-06-17",2.0812,2.0812,2.0131,2.0267,2585200.0],["1997-06-18",2.0403,2.0676,1.9995,2.0403,1849600.0],["1997-06-19",2.0403,2.1084,1.9587,2.0676,3798400.0],["1997-06-20",2.0539,2.122,2.0539,2.0676,2849200.0],["1997-06-23",2.0676,2.0948,1.9995,2.0131,3700400.0],["1997-06-24",2.0267,2.0403,1.9723,1.9723,3168000.0],["1997-06-25",1.9859,1.9859,1.9519,1.9723,3692000.0],["1997-06-26",1.9791,2.0063,1.9655,1.9723,2126800.0],["1997-06-27",1.9723,1.9927,1.9587,1.9791,1432000.0],["1997-06-30",1.9723,1.9723,1.9111,1.9315,3811200.0],["1997-07-01",1.9587,1.9859,1.9519,1.9791,2327200.0],["1997-07-02",1.9655,1.9995,1.9655,1.9723,1776000.0],["1997-07-03",1.9859,1.9927,1.9179,1.9383,2050800.0],["1997-07-07",1.9247,1.9451,1.8907,1.9383,2258000.0],["1997-07-08",1.9383,1.9519,1.9179,1.9383,1467200.0],["1997-07-09",1.9315,1.9723,1.9179,1.9451,1662000.0],["1997-07-10",1.9451,1.9451,1.9247,1.9315,1059600.0],["1997-07-11",1.9247,1.9315,1.8975,1.8975,1224000.0],["1997-07-14",1.8975,1.9043,1.8567,1.8703,1230400.0],["1997-07-15",1.8703,1.8907,1.8635,1.8703,1210400.0],["1997-07-16",1.8635,1.8771,1.8567,1.8703,1328000.0],["1997-07-17",1.8703,1.8703,1.7411,1.8091,23864400.0],["1997-07-18",1.8159,1.8635,1.7819,1.8567,8009600.0],["1997-07-21",1.8295,1.8363,1.8023,1.8227,4501200.0],["1997-07-22",1.8227,1.8363,1.8159,1.8295,9220800.0],["1997-07-23",1.8363,1.8499,1.8227,1.8499,1109200.0],["1997-07-24",1.8431,1.8567,1.8227,1.8363,1074000.0],["1997-07-25",1.8295,1.8703,1.7819,1.7955,4023600.0],["1997-07-28",1.8023,1.8091,1.7887,1.7955,1938400.0],["1997-07-29",1.7955,1.8091,1.7887,1.7955,1770400.0],["1997-07-30",1.826,1.8328,1.7988,1.8124,2166400.0],["1997-07-31",1.8124,1.826,1.8056,1.8124,1869600.0],["1997-08-01",1.826,1.8942,1.8192,1.8533,5162400.0],["1997-08-04",1.8533,1.8942,1.8397,1.8533,3478800.0],["1997-08-05",1.8669,1.8737,1.8533,1.8601,1586000.0],["1997-08-06",1.8669,1.8942,1.8601,1.8942,2518400.0],["1997-08-07",1.901,1.935,1.8942,1.9214,3375600.0],["1997-08-08",1.9078,1.9146,1.8805,1.9146,3136400.0],["1997-08-11",1.9146,1.9214,1.8874,1.901,1471200.0],["1997-08-12",1.9214,1.9555,1.8942,1.9078,2016800.0],["1997-08-13",1.9282,1.935,1.901,1.9214,1248400.0],["1997-08-14",1.935,1.9691,1.9146,1.9282,1627200.0],["1997-08-15",1.9214,1.9282,1.9078,1.9214,1516800.0],["1997-08-18",1.9146,1.9214,1.8805,1.8874,2066800.0],["1997-08-19",1.901,1.9214,1.8942,1.9214,1277200.0],["1997-08-20",1.9078,1.9214,1.901,1.9146,1254800.0],["1997-08-21",1.9078,1.9827,1.9078,1.9759,4086800.0],["1997-08-22",1.9555,2.0441,1.9487,2.0441,5134800.0],["1997-08-25",2.0577,2.0849,2.0304,2.0713,4618400.0],["1997-08-26",2.0781,2.1395,2.0645,2.1258,6474000.0],["1997-08-27",2.1258,2.1531,2.0849,2.1463,3490800.0],["1997-08-28",2.1463,2.1871,2.1395,2.1803,4156800.0],["1997-08-29",2.1735,2.194,2.1599,2.1803,4088800.0],["1997-09-02",2.1803,2.3643,2.1803,2.3439,6709600.0],["1997-09-03",2.3507,2.4052,2.2962,2.303,5667200.0],["1997-09-04",2.2621,2.3098,2.2621,2.2962,3265600.0],["1997-09-05",2.303,2.412,2.2962,2.3984,4245200.0],["1997-09-08",2.4801,2.4869,2.4392,2.4869,3161600.0],["1997-09-09",2.4801,2.4801,2.3166,2.3302,4873200.0],["1997-09-10",2.3916,2.4188,2.3234,2.3984,2911600.0],["1997-09-11",2.3847,2.3847,2.3166,2.3302,2548000.0],["1997-09-12",2.337,2.4256,2.3302,2.4256,2295200.0],["1997-09-15",2.4256,2.4461,2.4052,2.4256,1942000.0],["1997-09-16",2.4256,2.4256,2.3779,2.3984,1638800.0],["1997-09-17",2.412,2.4461,2.3779,2.4392,1575200.0],["1997-09-18",2.412,2.4461,2.3984,2.4052,1449200.0],["1997-09-19",2.3984,2.3984,2.3575,2.3643,1993200.0],["1997-09-22",2.3711,2.4461,2.3711,2.4324,1580000.0],["1997-09-23",2.412,2.4256,2.3166,2.3643,1352400.0],["1997-09-24",2.3507,2.3847,2.3439,2.3847,791200.0],["1997-09-25",2.3711,2.3916,2.2962,2.3234,1903200.0],["1997-09-26",2.3302,2.3439,2.2962,2.3439,1180800.0],["1997-09-29",2.3302,2.521,2.3166,2.5074,5515200.0],["1997-09-30",2.5074,2.5346,2.4529,2.5346,3544000.0],["1997-10-01",2.4801,2.6437,2.4801,2.63,6754800.0],["1997-10-02",2.63,2.6845,2.6096,2.6845,3435200.0],["1997-10-03",2.6982,2.7186,2.5074,2.5823,6308800.0],["1997-10-06",2.6028,2.6096,2.5142,2.5483,1906400.0],["1997-10-07",2.5346,2.63,2.521,2.6164,3098800.0],["1997-10-08",2.6028,2.7254,2.6028,2.7186,4189200.0],["1997-10-09",2.6982,2.8208,2.6845,2.7867,7221200.0],["1997-10-10",2.7663,2.8344,2.7527,2.8004,3310000.0],["1997-10-13",2.7936,2.8004,2.7118,2.7186,2449600.0],["1997-10-14",2.7186,2.7322,2.6709,2.6709,4916000.0],["1997-10-15",2.6777,2.739,2.6641,2.7118,3096000.0],["1997-10-16",2.6914,2.7936,2.6914,2.7254,3836000.0],["1997-10-17",2.7118,2.7322,2.6777,2.7118,4356000.0],["1997-10-20",2.7254,2.739,2.7186,2.739,1580000.0],["1997-10-21",2.8344,2.8549,2.8004,2.814,4850000.0],["1997-10-22",2.7867,2.8276,2.7867,2.8276,2029200.0],["1997-10-23",2.7663,2.7799,2.7254,2.7527,1771600.0],["1997-10-24",2.7936,2.8481,2.7527,2.8004,1916800.0],["1997-10-27",2.7527,2.7527,2.6096,2.6096,2967600.0],["1997-10-28",2.4392,2.6777,2.4392,2.6777,4722000.0],["1997-10-29",2.6641,2.7527,2.6641,2.7118,1794800.0],["1997-10-30",2.6468,2.7287,2.6127,2.6332,2717200.0],["1997-10-31",2.6741,2.8106,2.6264,2.7901,2218000.0],["1997-11-03",2.7833,2.9334,2.7833,2.9265,6955600.0],["1997-11-04",2.8993,2.9402,2.6946,2.7014,6518400.0],["1997-11-05",2.7287,2.7492,2.6332,2.7014,6356800.0],["1997-11-06",2.7151,2.7424,2.6537,2.6878,2741600.0],["1997-11-07",2.64,2.7082,2.6264,2.6468,1843600.0],["1997-11-10",2.6332,2.7082,2.6332,2.6878,3065600.0],["1997-11-11",2.7151,2.7424,2.6332,2.681,2572000.0],["1997-11-12",2.6741,2.7151,2.6332,2.6468,1039600.0],["1997-11-13",2.6468,2.6673,2.64,2.6605,985200.0],["1997-11-14",2.6741,2.7526,2.6741,2.6878,3946800.0],["1997-11-17",2.7287,2.7492,2.7014,2.7082,1673200.0],["1997-11-18",2.7014,2.7355,2.7014,2.7219,1748400.0],["1997-11-19",2.7082,2.8174,2.7082,2.7833,1020800.0],["1997-11-20",2.7969,2.831,2.756,2.7696,1475600.0],["1997-11-21",2.7969,2.8106,2.756,2.7901,1296400.0],["1997-11-24",2.7833,2.8242,2.7765,2.8037,958400.0],["1997-11-25",2.7901,2.8037,2.756,2.7696,756400.0],["1997-11-26",2.7833,2.7901,2.7082,2.7355,1328400.0],["1997-11-28",2.7355,2.756,2.7219,2.7287,368800.0],["1997-12-01",2.7287,2.7424,2.7014,2.7082,3039200.0],["1997-12-02",2.7014,2.7424,2.681,2.7355,1595200.0],["1997-12-03",2.7219,2.7492,2.7014,2.7355,831600.0],["1997-12-04",2.7082,2.7151,2.6537,2.6605,7344800.0],["1997-12-05",2.6673,2.6946,2.6332,2.6537,3093600.0],["1997-12-08",2.64,2.6673,2.6059,2.6196,3614400.0],["1997-12-09",2.6059,2.681,2.5855,2.6332,3549600.0],["1997-12-10",2.6196,2.6264,2.5855,2.6059,1133200.0],["1997-12-11",2.5718,2.5923,2.5104,2.5582,1295600.0],["1997-12-12",2.565,2.5786,2.5241,2.5241,734800.0],["1997-12-15",2.5377,2.5377,2.4627,2.4763,2336800.0],["1997-12-16",2.4763,2.4968,2.4558,2.4627,3073200.0],["1997-12-17",2.4354,2.4354,2.3603,2.3876,3277600.0],["1997-12-18",2.4013,2.4899,2.3876,2.449,2408000.0],["1997-12-19",2.4149,2.4899,2.3944,2.4899,2456800.0],["1997-12-22",2.5036,2.5923,2.4695,2.5855,2822000.0],["1997-12-23",2.5855,2.64,2.5786,2.64,2241200.0],["1997-12-24",2.64,2.6605,2.6196,2.6264,2154000.0],["1997-12-26",2.6332,2.7014,2.6332,2.6878,880400.0],["1997-12-29",2.7014,2.7696,2.7014,2.7082,1918000.0],["1997-12-30",2.7082,2.7151,2.681,2.7014,827600.0],["1997-12-31",2.7014,2.7765,2.7014,2.756,1536400.0],["1998-01-02",2.7765,2.7833,2.7151,2.756,1198000.0],["1998-01-05",2.7424,2.7424,2.6946,2.7014,906400.0],["1998-01-06",2.6946,2.7287,2.6878,2.7287,466800.0],["1998-01-07",2.7082,2.7287,2.681,2.7151,1120800.0],["1998-01-08",2.7219,2.7355,2.6946,2.7082,838000.0],["1998-01-09",2.7151,2.7151,2.5786,2.5991,2873200.0],["1998-01-12",2.5241,2.5513,2.5104,2.5377,1880400.0],["1998-01-13",2.565,2.6605,2.5582,2.6468,698000.0],["1998-01-14",2.6605,2.7287,2.6537,2.7287,1390800.0],["1998-01-15",2.7151,2.7151,2.6741,2.6741,1926800.0],["1998-01-16",2.681,2.7424,2.681,2.7082,2962800.0],["1998-01-20",2.7219,2.7424,2.7151,2.7287,1621200.0],["1998-01-21",2.7082,2.7287,2.6127,2.6537,1098800.0],["1998-01-22",2.6264,2.6332,2.5855,2.5991,610400.0],["1998-01-23",2.5991,2.6059,2.5513,2.565,823600.0],["1998-01-26",2.5786,2.5923,2.5104,2.5309,1160000.0],["1998-01-27",2.5445,2.6741,2.5377,2.6332,1254800.0],["1998-01-28",2.6332,2.64,2.6059,2.6264,1122000.0],["1998-01-29",2.6228,2.7458,2.6228,2.7458,1484400.0],["1998-01-30",2.896,2.896,2.7663,2.7799,4151600.0],["1998-02-02",2.7868,2.8346,2.7799,2.8004,1996400.0],["1998-02-03",2.7799,2.8551,2.7799,2.8141,2552800.0],["1998-02-04",2.8072,2.8346,2.7936,2.7936,1964800.0],["1998-02-05",2.8004,2.8072,2.7458,2.7868,983600.0],["1998-02-06",2.7731,2.7936,2.7663,2.7868,642400.0],["1998-02-09",2.7799,2.7799,2.7321,2.7458,1337600.0],["1998-02-10",2.7253,2.7868,2.7253,2.7731,1774800.0],["1998-02-11",2.7731,2.7731,2.7048,2.7116,829200.0],["1998-02-12",2.7048,2.7048,2.6228,2.6638,2332800.0],["1998-02-13",2.657,2.7116,2.6297,2.7048,1279600.0],["1998-02-17",2.7048,2.7253,2.6775,2.6775,640400.0],["1998-02-18",2.6775,2.6775,2.6228,2.657,970400.0],["1998-02-19",2.6502,2.6502,2.6092,2.6228,1198800.0],["1998-02-20",2.616,2.657,2.5955,2.6502,1244000.0],["1998-02-23",2.6638,2.6706,2.6297,2.6365,950000.0],["1998-02-24",2.6228,2.6433,2.5545,2.5818,1812800.0],["1998-02-25",2.5955,2.6433,2.5887,2.6365,1486400.0],["1998-02-26",2.6365,2.6365,2.6228,2.6297,711600.0],["1998-02-27",2.6297,2.6638,2.616,2.6502,1106000.0],["1998-03-02",2.6365,2.6502,2.6228,2.6297,1086800.0],["1998-03-03",2.6228,2.657,2.6228,2.6365,804800.0],["1998-03-04",2.6638,2.7048,2.6502,2.6775,1109600.0],["1998-03-05",2.6365,2.698,2.6297,2.6775,821600.0],["1998-03-06",2.6775,2.7185,2.6706,2.7048,1064400.0],["1998-03-09",2.6911,2.7253,2.6775,2.7116,1640000.0],["1998-03-10",2.7116,2.7321,2.6502,2.6502,2476400.0],["1998-03-11",2.657,2.657,2.5887,2.616,1470000.0],["1998-03-12",2.5887,2.5955,2.4794,2.534,5103200.0],["1998-03-13",2.575,2.6775,2.575,2.657,5833200.0],["1998-03-16",2.6775,2.6775,2.5887,2.5955,1555200.0],["1998-03-17",2.5955,2.6092,2.575,2.6023,2726000.0],["1998-03-18",2.5887,2.6228,2.5818,2.5818,1097200.0],["1998-03-19",2.6092,2.7116,2.5955,2.698,6910000.0],["1998-03-20",2.6911,2.7185,2.6638,2.7048,3202000.0],["1998-03-23",2.6911,2.7253,2.6843,2.7185,1826800.0],["1998-03-24",2.7321,2.8141,2.7185,2.7868,4515200.0],["1998-03-25",2.8346,2.8482,2.7868,2.8209,3221200.0],["1998-03-26",2.8277,2.8756,2.8277,2.8619,2292400.0],["1998-03-27",2.8687,2.8824,2.7799,2.8482,1996800.0],["1998-03-30",2.8482,2.8687,2.8209,2.8414,1043200.0],["1998-03-31",2.8414,2.8482,2.7253,2.7321,3303600.0],["1998-04-01",2.7253,2.8004,2.6843,2.7868,2120000.0],["1998-04-02",2.7868,2.8004,2.7526,2.7731,1319600.0],["1998-04-03",2.7731,2.8141,2.7594,2.7868,748000.0],["1998-04-06",2.8141,2.8346,2.7799,2.8209,1367200.0],["1998-04-07",2.8346,2.8824,2.8072,2.8141,2439600.0],["1998-04-08",2.8072,2.8209,2.7868,2.8141,833200.0],["1998-04-09",2.8141,2.9097,2.8141,2.8687,3516400.0],["1998-04-13",2.8687,2.9097,2.8277,2.8277,2325600.0],["1998-04-14",2.8346,2.8619,2.8141,2.8414,714800.0],["1998-04-15",2.8414,2.8619,2.8209,2.8551,796000.0],["1998-04-16",2.8414,2.8756,2.8004,2.8687,2535600.0],["1998-04-17",2.8687,3.0805,2.8687,3.0531,6053600.0],["1998-04-20",3.0326,3.0531,2.9917,3.019,5646800.0],["1998-04-21",3.0326,3.0736,3.0122,3.0361,4484800.0],["1998-04-22",3.0326,3.1351,3.0053,3.0668,2890400.0],["1998-04-23",3.0805,3.0873,3.0463,3.0736,1470800.0],["1998-04-24",3.0531,3.0736,2.9507,2.9712,1104000.0],["1998-04-27",2.9507,2.9848,2.8756,2.9439,1732800.0],["1998-04-28",2.9712,3.0053,2.9643,3.0053,828400.0],["1998-04-29",2.9676,3.0633,2.9676,3.0496,940000.0],["1998-04-30",3.0496,3.0565,3.0018,3.0428,1572000.0],["1998-05-01",3.0428,3.1249,3.0223,3.1249,1342000.0],["1998-05-04",3.1112,3.1249,3.0428,3.0428,614400.0],["1998-05-05",3.0086,3.0223,2.9881,3.0086,738800.0],["1998-05-06",3.0018,3.0223,2.9881,3.0086,549600.0],["1998-05-07",3.0018,3.0223,2.9744,2.9949,669600.0],["1998-05-08",2.9881,3.036,2.9744,2.9949,607600.0],["1998-05-11",2.9881,3.0223,2.9813,3.0086,747600.0],["1998-05-12",3.0154,3.0154,2.9744,3.0154,1094000.0],["1998-05-13",3.0086,3.0223,3.0018,3.0086,853200.0],["1998-05-14",2.9813,2.9813,2.9266,2.9539,769200.0],["1998-05-15",2.9402,2.9471,2.9197,2.9266,437600.0],["1998-05-18",2.9334,2.9334,2.8924,2.8924,532800.0],["1998-05-19",2.8924,2.9539,2.8924,2.906,486800.0],["1998-05-20",2.906,2.9471,2.8855,2.9471,1513600.0],["1998-05-21",2.9402,2.9402,2.8445,2.8924,1460400.0],["1998-05-22",2.8855,2.8855,2.8377,2.8377,303200.0],["1998-05-26",2.865,2.8719,2.8172,2.8719,492000.0],["1998-05-27",2.8377,2.8377,2.6736,2.7761,1280800.0],["1998-05-28",2.7898,2.7898,2.7625,2.7625,440800.0],["1998-05-29",2.7693,2.7693,2.7009,2.7009,751600.0],["1998-06-01",2.7009,2.7214,2.6804,2.7077,1414800.0],["1998-06-02",2.7077,2.7488,2.7009,2.7488,1437200.0],["1998-06-03",2.7283,2.7625,2.6804,2.6872,1356400.0],["1998-06-04",2.6941,2.7146,2.6804,2.6941,664400.0],["1998-06-05",2.7009,2.7077,2.6804,2.6941,1017600.0],["1998-06-08",2.7214,2.7693,2.7146,2.7488,612400.0],["1998-06-09",2.7624,2.8103,2.7556,2.8103,725200.0],["1998-06-10",2.8035,2.8103,2.7556,2.7693,626000.0],["1998-06-11",2.7693,2.7761,2.6736,2.6872,615600.0],["1998-06-12",2.6872,2.7009,2.5915,2.653,1125600.0],["1998-06-15",2.6462,2.653,2.5983,2.6325,1420000.0],["1998-06-16",2.6257,2.6736,2.5847,2.6257,1016000.0],["1998-06-17",2.6257,2.6736,2.6189,2.6394,1053200.0],["1998-06-18",2.6394,2.6394,2.5915,2.6052,1027600.0],["1998-06-19",2.5163,2.5983,2.5163,2.5847,1398000.0],["1998-06-22",2.5915,2.612,2.5573,2.5847,729600.0],["1998-06-23",2.5847,2.653,2.5847,2.6325,1038400.0],["1998-06-24",2.6325,2.6462,2.612,2.6462,911200.0],["1998-06-25",2.6462,2.6941,2.5436,2.6804,3443200.0],["1998-06-26",2.6599,2.7077,2.6394,2.7077,1453200.0],["1998-06-29",2.6941,2.7077,2.6804,2.6941,547200.0],["1998-06-30",2.6941,2.7009,2.653,2.653,1084400.0],["1998-07-01",2.6736,2.6804,2.6394,2.6599,1030800.0],["1998-07-02",2.653,2.6804,2.653,2.6599,700800.0],["1998-07-06",2.653,2.7214,2.6462,2.7146,660800.0],["1998-07-07",2.7009,2.7351,2.6941,2.7077,702000.0],["1998-07-08",2.7077,2.7077,2.653,2.6804,1248800.0],["1998-07-09",2.6804,2.7146,2.6462,2.6667,1290000.0],["1998-07-10",2.6667,2.6736,2.6189,2.6325,720400.0],["1998-07-13",2.6462,2.6599,2.5983,2.5983,4186400.0],["1998-07-14",2.5847,2.5915,2.5026,2.5163,4056400.0],["1998-07-15",2.5231,2.653,2.5231,2.6325,1872000.0],["1998-07-16",2.6462,2.8513,2.6394,2.8308,3852000.0],["1998-07-17",2.9129,2.9539,2.865,2.9471,3226000.0],["1998-07-20",2.9539,2.9949,2.8719,2.8855,1418800.0],["1998-07-21",2.8855,2.8924,2.8513,2.8719,716400.0],["1998-07-22",2.8582,2.8787,2.8103,2.8308,479600.0],["1998-07-23",2.824,2.824,2.7761,2.783,829600.0],["1998-07-24",2.7761,2.8035,2.7351,2.8035,748400.0],["1998-07-27",2.7966,2.7966,2.7077,2.7283,381200.0],["1998-07-28",2.7351,2.7351,2.6872,2.6872,490000.0],["1998-07-29",2.6941,2.7077,2.6257,2.6394,794400.0],["1998-07-30",2.6632,2.6974,2.6632,2.6906,708400.0],["1998-07-31",2.7043,2.7385,2.6837,2.6837,603600.0],["1998-08-03",2.7864,2.7864,2.7111,2.7111,1046400.0],["1998-08-04",2.7111,2.718,2.6495,2.6632,1176000.0],["1998-08-05",2.6563,2.67,2.581,2.629,827600.0],["1998-08-06",2.6153,2.6563,2.581,2.6358,542000.0],["1998-08-07",2.7111,2.8275,2.7043,2.8138,1152800.0],["1998-08-10",2.7796,2.7864,2.7111,2.7317,843600.0],["1998-08-11",2.6769,2.6837,2.5263,2.5605,912400.0],["1998-08-12",2.5742,2.67,2.5742,2.6563,801600.0],["1998-08-13",2.6632,2.7111,2.4647,2.5057,23310400.0],["1998-08-14",2.5331,2.581,2.5331,2.5673,1225600.0],["1998-08-17",2.5605,2.6358,2.5537,2.6221,1271600.0],["1998-08-18",2.6153,2.6906,2.6084,2.67,864800.0],["1998-08-19",2.6495,2.6495,2.5468,2.5537,800400.0],["1998-08-20",2.5468,2.5468,2.4852,2.54,928400.0],["1998-08-21",2.5126,2.5194,2.4441,2.5194,688800.0],["1998-08-24",2.5126,2.5537,2.4647,2.5263,905600.0],["1998-08-25",2.5537,2.5537,2.4852,2.5057,833600.0],["1998-08-26",2.5057,2.5057,2.451,2.4647,1763200.0],["1998-08-27",2.4373,2.4373,2.2524,2.2524,2806400.0],["1998-08-28",2.273,2.3003,2.1497,2.2182,2163600.0],["1998-08-31",2.2524,2.2524,2.0539,2.1223,1048400.0],["1998-09-01",2.095,2.095,2.0128,2.0813,4220000.0],["1998-09-02",2.0676,2.1086,2.0128,2.0607,3338800.0],["1998-09-03",2.0402,2.0402,1.9854,2.0265,1538400.0],["1998-09-04",2.0402,2.0881,2.0265,2.0676,1461200.0],["1998-09-08",2.1223,2.1429,2.095,2.136,1216800.0],["1998-09-09",2.1223,2.1566,2.1086,2.1497,1117600.0],["1998-09-10",2.1018,2.1086,1.9991,2.0402,702800.0],["1998-09-11",2.0539,2.0607,1.9854,2.0265,1861600.0],["1998-09-14",2.0265,2.136,2.0265,2.0402,1549600.0],["1998-09-15",2.0402,2.095,2.0402,2.0813,897600.0],["1998-09-16",2.0813,2.136,2.0813,2.1292,929600.0],["1998-09-17",2.1155,2.136,2.0813,2.0881,872800.0],["1998-09-18",1.9717,2.1086,1.9717,2.1018,1752800.0],["1998-09-21",2.0813,2.0813,2.0265,2.0744,2860400.0],["1998-09-22",2.1086,2.1771,2.1018,2.1703,1126800.0],["1998-09-23",2.1976,2.2593,2.1771,2.1908,1266000.0],["1998-09-24",2.1703,2.1908,2.1223,2.1703,1380400.0],["1998-09-25",2.1223,2.184,2.1223,2.1703,989200.0],["1998-09-28",2.184,2.225,2.1703,2.1908,1088400.0],["1998-09-29",2.1908,2.1908,2.0607,2.0607,922000.0],["1998-09-30",2.0813,2.1223,2.006,2.0333,2282800.0],["1998-10-01",1.9786,2.0539,1.9786,2.0265,2195200.0],["1998-10-02",2.0402,2.047,1.9854,2.006,842400.0],["1998-10-05",1.9923,2.0128,1.9306,1.9649,1362400.0],["1998-10-06",1.9854,1.9991,1.9443,1.9649,1209200.0],["1998-10-07",1.9443,1.9649,1.8348,1.8759,4139600.0],["1998-10-08",1.8211,1.8485,1.7663,1.8074,1995600.0],["1998-10-09",1.8759,1.9306,1.8485,1.9306,819200.0],["1998-10-12",1.9443,1.9854,1.9306,1.9786,986800.0],["1998-10-13",1.9786,1.9786,1.8143,1.8896,5960400.0],["1998-10-14",1.8759,1.917,1.8759,1.9033,1032400.0],["1998-10-15",1.8759,2.0265,1.869,1.9991,1599200.0],["1998-10-16",1.9854,2.0128,1.9649,2.0128,1050800.0],["1998-10-19",1.9991,2.1018,1.9991,2.095,2878800.0],["1998-10-20",2.1223,2.2045,2.1018,2.184,1860000.0],["1998-10-21",2.2045,2.2319,2.184,2.184,873200.0],["1998-10-22",2.1976,2.2182,2.1634,2.2182,1480000.0],["1998-10-23",2.1976,2.2593,2.1976,2.2387,1585600.0],["1998-10-26",2.2456,2.2456,2.1976,2.2113,1176800.0],["1998-10-27",2.3003,2.3893,2.2867,2.3003,897200.0],["1998-10-28",2.2456,2.2867,2.225,2.2798,1022000.0],["1998-10-29",2.2831,2.4065,2.2831,2.3997,1041200.0],["1998-10-30",2.4134,2.4819,2.4134,2.4751,1563600.0],["1998-11-02",2.4956,2.5505,2.4819,2.5231,2712800.0],["1998-11-03",2.5025,2.5093,2.3722,2.4202,2306000.0],["1998-11-04",2.4956,2.6122,2.4614,2.5985,2434800.0],["1998-11-05",2.5368,2.667,2.5368,2.667,1877200.0],["1998-11-06",2.6465,2.7082,2.6396,2.6876,1356400.0],["1998-11-09",2.6945,2.7082,2.6122,2.6328,569600.0],["1998-11-10",2.5505,2.619,2.5299,2.5368,1014400.0],["1998-11-11",2.5711,2.6396,2.5573,2.6053,764000.0],["1998-11-12",2.5848,2.6122,2.5368,2.6122,492400.0],["1998-11-13",2.5985,2.6259,2.5848,2.5848,484800.0],["1998-11-16",2.5848,2.6053,2.5505,2.5573,718800.0],["1998-11-17",2.5436,2.5436,2.4888,2.5231,1323200.0],["1998-11-18",2.5093,2.5436,2.4819,2.5231,506800.0],["1998-11-19",2.5299,2.5711,2.5093,2.5436,912000.0],["1998-11-20",2.5505,2.5505,2.5231,2.5299,566000.0],["1998-11-23",2.5093,2.5505,2.4956,2.5436,1211600.0],["1998-11-24",2.5505,2.5779,2.5299,2.5368,700800.0],["1998-11-25",2.5436,2.5573,2.5368,2.5505,372000.0],["1998-11-27",2.5642,2.5779,2.5505,2.5573,130400.0],["1998-11-30",2.5436,2.5436,2.4819,2.5299,946400.0],["1998-12-01",2.5093,2.5711,2.5093,2.5505,1063200.0],["1998-12-02",2.5505,2.5779,2.5368,2.5711,858000.0],["1998-12-03",2.5436,2.5573,2.5299,2.5436,1142400.0],["1998-12-04",2.5436,2.5779,2.5436,2.5711,756000.0],["1998-12-07",2.5916,2.667,2.5779,2.6602,976400.0],["1998-12-08",2.667,2.667,2.5916,2.5916,657600.0],["1998-12-09",2.5916,2.5985,2.5368,2.5916,1741600.0],["1998-12-10",2.5779,2.5848,2.4956,2.4956,487600.0],["1998-12-11",2.5025,2.5368,2.4476,2.4545,854400.0],["1998-12-14",2.4271,2.4476,2.3791,2.4202,636400.0],["1998-12-15",2.4202,2.4202,2.3448,2.3448,1552400.0],["1998-12-16",2.3448,2.3859,2.3379,2.3585,366000.0],["1998-12-17",2.3585,2.3859,2.3311,2.3859,935200.0],["1998-12-18",2.3448,2.3654,2.3311,2.3379,2870000.0],["1998-12-21",2.3654,2.4065,2.3448,2.3791,764800.0],["1998-12-22",2.3859,2.5231,2.3654,2.4682,830000.0],["1998-12-23",2.4751,2.4819,2.4134,2.4202,382000.0],["1998-12-24",2.4202,2.4408,2.3996,2.4202,146800.0],["1998-12-28",2.3997,2.4545,2.3859,2.3997,654800.0],["1998-12-29",2.3859,2.4134,2.3722,2.4065,524400.0],["1998-12-30",2.4065,2.4614,2.3996,2.4614,714000.0],["1998-12-31",2.4614,2.667,2.4476,2.667,1160000.0],["1999-01-04",2.6396,2.6465,2.4956,2.5231,3336000.0],["1999-01-05",2.4956,2.5368,2.4956,2.5299,1184000.0],["1999-01-06",2.5231,2.5779,2.5093,2.5711,1366000.0],["1999-01-07",2.5436,2.5436,2.5025,2.5162,468000.0],["1999-01-08",2.4888,2.5711,2.4614,2.5093,1435200.0],["1999-01-11",2.5093,2.5368,2.4339,2.4408,2359600.0],["1999-01-12",2.4476,2.4956,2.4134,2.4956,785600.0],["1999-01-13",2.4476,2.4614,2.3859,2.4202,735600.0],["1999-01-14",2.4134,2.4408,2.3996,2.4134,596000.0],["1999-01-15",2.4134,2.4682,2.4134,2.4545,602400.0],["1999-01-19",2.4682,2.5025,2.4682,2.4888,2125600.0],["1999-01-20",2.4888,2.4888,2.4339,2.4408,1066800.0],["1999-01-21",2.4339,2.4408,2.2694,2.2831,4682400.0],["1999-01-22",2.29,2.3311,2.2145,2.2694,2184000.0],["1999-01-25",2.2694,2.2694,2.2145,2.2625,1601200.0],["1999-01-26",2.242,2.2488,2.2008,2.2214,1272800.0],["1999-01-27",2.2214,2.2694,2.2145,2.2488,899200.0],["1999-01-28",2.2452,2.2727,2.2315,2.2384,721200.0],["1999-01-29",2.2315,2.2452,2.1972,2.1972,968000.0],["1999-02-01",2.2246,2.3551,2.204,2.3482,1449600.0],["1999-02-02",2.3208,2.3414,2.2658,2.2933,1368400.0],["1999-02-03",2.2933,2.3414,2.2864,2.2933,702800.0],["1999-02-04",2.307,2.3139,2.2727,2.2796,477600.0],["1999-02-05",2.2933,2.3002,2.2384,2.2384,756400.0],["1999-02-08",2.2796,2.3002,2.2521,2.259,664000.0],["1999-02-09",2.259,2.3139,2.2521,2.2658,785200.0],["1999-02-10",2.2796,2.2933,2.2384,2.259,1233200.0],["1999-02-11",2.2452,2.3002,2.2452,2.2727,1038400.0],["1999-02-12",2.2521,2.2658,2.2178,2.2178,2221600.0],["1999-02-16",2.2246,2.2521,2.0736,2.1148,1849600.0],["1999-02-17",2.1079,2.1148,2.0461,2.0805,1468400.0],["1999-02-18",2.1148,2.1285,2.0324,2.0736,10462000.0],["1999-02-19",2.1217,2.2178,2.1079,2.1834,1923200.0],["1999-02-22",2.1834,2.2384,2.1354,2.156,1401200.0],["1999-02-23",2.1423,2.156,2.1011,2.1148,2482400.0],["1999-02-24",2.0942,2.1079,2.0667,2.0667,934800.0],["1999-02-25",2.0667,2.0942,2.0599,2.0873,1838800.0],["1999-02-26",2.1079,2.1148,2.0736,2.0873,1571600.0],["1999-03-01",2.0873,2.1148,2.0393,2.0736,1639200.0],["1999-03-02",2.0873,2.1354,2.0736,2.1079,932800.0],["1999-03-03",2.0873,2.1079,2.0118,2.0118,1143600.0],["1999-03-04",1.6479,1.6959,1.5586,1.6136,18464400.0],["1999-03-05",1.6342,1.6342,1.5518,1.5792,21839600.0],["1999-03-08",1.593,1.5998,1.5655,1.5861,3814400.0],["1999-03-09",1.5792,1.6204,1.5655,1.5792,3662000.0],["1999-03-10",1.593,1.6273,1.5792,1.6067,1140000.0],["1999-03-11",1.6204,1.7097,1.6204,1.6754,3319600.0],["1999-03-12",1.7097,1.7303,1.6616,1.7028,2314000.0],["1999-03-15",1.7303,1.744,1.6479,1.6548,1508000.0],["1999-03-16",1.6685,1.6754,1.641,1.6479,588000.0],["1999-03-17",1.6548,1.6685,1.641,1.6479,956400.0],["1999-03-18",1.6754,1.6891,1.6342,1.6479,2726400.0],["1999-03-19",1.6204,1.6273,1.5998,1.6067,2547600.0],["1999-03-22",1.6067,1.6204,1.5998,1.6067,1485200.0],["1999-03-23",1.5998,1.6067,1.5518,1.5792,1953600.0],["1999-03-24",1.5861,1.5998,1.5724,1.5861,1730800.0],["1999-03-25",1.5861,1.6067,1.5861,1.5998,1741200.0],["1999-03-26",1.5998,1.7097,1.5998,1.6685,1819600.0],["1999-03-29",1.6479,1.6959,1.6342,1.6822,1524000.0],["1999-03-30",1.6548,1.6891,1.6342,1.6479,1269600.0],["1999-03-31",1.6479,1.6754,1.5998,1.6067,1902400.0],["1999-04-01",1.6067,1.6685,1.6067,1.641,1366000.0],["1999-04-05",1.6067,1.6342,1.6067,1.6136,1097600.0],["1999-04-06",1.6067,1.6273,1.6067,1.6273,1126000.0],["1999-04-07",1.6204,1.7509,1.5998,1.7509,2158000.0],["1999-04-08",1.7234,1.744,1.6479,1.7371,2467200.0],["1999-04-09",1.744,1.8882,1.7165,1.8401,3261200.0],["1999-04-12",1.8264,1.8333,1.744,1.7852,1933200.0],["1999-04-13",1.7577,1.7852,1.6959,1.7303,1726000.0],["1999-04-14",1.7303,1.7715,1.6754,1.7165,2310800.0],["1999-04-15",1.7509,1.7646,1.6822,1.7646,1528800.0],["1999-04-16",1.7715,1.8401,1.7715,1.8195,1273600.0],["1999-04-19",1.8127,1.95,1.7989,1.8951,1620800.0],["1999-04-20",1.9088,1.9157,1.847,1.8539,916800.0],["1999-04-21",1.8539,1.8676,1.8264,1.8607,1100000.0],["1999-04-22",1.9088,1.9225,1.847,1.8951,2053200.0],["1999-04-23",1.8676,1.8882,1.8195,1.8676,7566400.0],["1999-04-26",1.8951,1.8951,1.8676,1.8813,1890800.0],["1999-04-27",1.8951,1.9019,1.8745,1.8745,1162800.0],["1999-04-28",1.8676,1.9637,1.8676,1.9294,1737200.0],["1999-04-29",1.9431,1.95,1.9225,1.9431,750800.0],["1999-04-30",1.95,1.9775,1.9363,1.95,3190800.0],["1999-05-03",1.95,2.0187,1.95,2.0049,3229200.0],["1999-05-04",2.053,2.1217,2.0324,2.0805,3928000.0],["1999-05-05",2.0873,2.0873,1.9775,2.0049,1152800.0],["1999-05-06",1.9981,2.0461,1.9981,2.0187,654000.0],["1999-05-07",2.0187,2.0873,2.0187,2.0873,848800.0],["1999-05-10",2.0873,2.1011,2.0461,2.1011,929600.0],["1999-05-11",2.1011,2.1011,2.0599,2.0873,1153200.0],["1999-05-12",2.0873,2.1697,2.0805,2.1423,842000.0],["1999-05-13",2.1491,2.1697,2.0873,2.1011,916400.0],["1999-05-14",2.0736,2.0942,2.0599,2.0805,1259600.0],["1999-05-17",2.0805,2.0805,2.0324,2.0461,1547600.0],["1999-05-18",2.0324,2.0393,2.0255,2.0324,1249200.0],["1999-05-19",2.0255,2.0461,1.9981,2.0049,2264400.0],["1999-05-20",2.0049,2.0255,1.9981,2.0049,1333600.0],["1999-05-21",2.0118,2.0118,1.9912,1.9981,824000.0],["1999-05-24",1.9912,2.0324,1.9775,2.0049,1131600.0],["1999-05-25",2.0049,2.0118,1.95,1.95,4575200.0],["1999-05-26",1.9706,1.9706,1.8745,1.8882,1329600.0],["1999-05-27",1.8882,1.9225,1.8813,1.9225,702400.0],["1999-05-28",1.9088,1.9363,1.8951,1.9363,935200.0],["1999-06-01",1.9431,1.9775,1.9225,1.9706,990800.0],["1999-06-02",1.9431,1.9569,1.9157,1.9157,866400.0],["1999-06-03",1.9157,1.9294,1.9019,1.9157,1052800.0],["1999-06-04",1.9225,1.9294,1.9019,1.9088,537600.0],["1999-06-07",1.9088,1.9157,1.8882,1.8951,3094800.0],["1999-06-08",1.8951,1.9088,1.8813,1.8813,841600.0],["1999-06-09",1.8882,1.8951,1.8539,1.8607,857200.0],["1999-06-10",1.847,1.8676,1.8058,1.8401,2265600.0],["1999-06-11",1.8676,1.9225,1.8676,1.9225,1255600.0],["1999-06-14",1.9088,1.9225,1.9019,1.9088,1033200.0],["1999-06-15",1.9225,1.9225,1.9088,1.9088,311600.0],["1999-06-16",1.9225,1.95,1.8951,1.9294,562000.0],["1999-06-17",1.9088,1.9431,1.9019,1.9363,702000.0],["1999-06-18",1.9019,1.9363,1.9019,1.9157,1318400.0],["1999-06-21",1.9363,1.95,1.9088,1.95,502000.0],["1999-06-22",1.9294,1.9637,1.9294,1.9569,347200.0],["1999-06-23",1.95,1.9569,1.9363,1.95,452800.0],["1999-06-24",1.95,1.9569,1.9363,1.9431,436800.0],["1999-06-25",1.95,1.9637,1.9225,1.9225,614000.0],["1999-06-28",1.9157,1.9637,1.9157,1.9569,664000.0],["1999-06-29",1.9569,2.0255,1.9431,1.9912,6081600.0],["1999-06-30",1.9843,2.0324,1.9637,2.0324,1446000.0],["1999-07-01",2.1697,2.1697,2.0942,2.1217,2735600.0],["1999-07-02",2.0942,2.0942,2.0461,2.0805,711600.0],["1999-07-06",2.0805,2.0805,2.0187,2.0255,1001600.0],["1999-07-07",2.0187,2.0736,2.0187,2.0393,490400.0],["1999-07-08",2.0393,2.0393,2.0049,2.0118,672400.0],["1999-07-09",2.0324,2.0599,2.0187,2.0393,848000.0],["1999-07-12",2.0324,2.0667,2.0255,2.053,839200.0],["1999-07-13",2.0461,2.053,2.0255,2.0324,447600.0],["1999-07-14",2.0255,2.0461,2.0255,2.0255,453600.0],["1999-07-15",2.0255,2.1217,2.0255,2.1148,874800.0],["1999-07-16",2.0736,2.1148,2.0736,2.1148,1270800.0],["1999-07-19",2.1011,2.1148,2.053,2.0736,514400.0],["1999-07-20",2.0667,2.0873,2.0461,2.0461,618000.0],["1999-07-21",2.053,2.1148,2.0324,2.1148,696800.0],["1999-07-22",2.1011,2.1079,2.0599,2.0873,1088400.0],["1999-07-23",2.0736,2.0873,2.0564,2.0667,740800.0],["1999-07-26",2.0324,2.053,1.9981,1.9981,457200.0],["1999-07-27",2.0118,2.1629,2.0118,2.1011,2909200.0],["1999-07-28",2.0942,2.1148,2.0255,2.0873,1028400.0],["1999-07-29",2.0805,2.0805,2.0461,2.0667,4427200.0],["1999-07-30",2.0736,2.1011,2.0599,2.0599,513200.0],["1999-08-02",2.0667,2.1079,2.0461,2.0873,510000.0],["1999-08-03",2.0736,2.0805,2.0324,2.0393,520800.0],["1999-08-04",2.0393,2.0599,2.0049,2.0118,709200.0],["1999-08-05",1.9637,2.0187,1.9569,2.0118,1275200.0],["1999-08-06",2.0118,2.0187,1.9775,2.0187,1785200.0],["1999-08-09",2.0187,2.0187,1.9981,2.0049,406000.0],["1999-08-10",1.9981,1.9981,1.9225,1.9569,566800.0],["1999-08-11",2.0461,2.053,1.9775,2.0393,548400.0],["1999-08-12",2.0324,2.0393,2.0049,2.0393,1080400.0],["1999-08-13",2.0393,2.0942,2.0393,2.0942,712800.0],["1999-08-16",2.0736,2.0805,2.053,2.053,484400.0],["1999-08-17",2.053,2.0736,2.0393,2.0667,560800.0],["1999-08-18",2.0736,2.0736,2.0187,2.0187,596000.0],["1999-08-19",2.0255,2.0324,1.9775,2.0255,734400.0],["1999-08-20",2.0255,2.0461,2.0118,2.0461,2216000.0],["1999-08-23",2.0461,2.0599,1.9843,2.0187,1168800.0],["1999-08-24",2.0118,2.0187,1.9706,1.9843,3522800.0],["1999-08-25",1.9843,1.9912,1.9843,1.9843,368000.0],["1999-08-26",1.9843,2.0118,1.9637,1.9637,746000.0],["1999-08-27",1.9775,1.9912,1.9569,1.9706,1520000.0],["1999-08-30",1.9706,1.9775,1.9569,1.9637,646800.0],["1999-08-31",1.9637,1.9706,1.9019,1.9225,1465600.0],["1999-09-01",1.9225,1.9775,1.9088,1.9706,742800.0],["1999-09-02",1.9569,1.9569,1.9294,1.95,454800.0],["1999-09-03",1.9637,1.9843,1.9569,1.9706,933600.0],["1999-09-07",1.9706,1.9843,1.9569,1.9775,969200.0],["1999-09-08",1.9706,2.0393,1.9637,2.0187,833200.0],["1999-09-09",2.0187,2.0599,1.9912,2.0599,570400.0],["1999-09-10",2.053,2.0667,2.0187,2.0324,499200.0],["1999-09-13",2.0187,2.0873,2.0118,2.0873,738800.0],["1999-09-14",2.0667,2.0667,2.0255,2.0393,256000.0],["1999-09-15",2.0599,2.0667,2.0049,2.0324,516000.0],["1999-09-16",1.9912,2.0118,1.9363,1.9775,1613600.0],["1999-09-17",1.9775,2.0187,1.9637,2.0049,1580000.0],["1999-09-20",2.0049,2.0049,1.9363,1.9431,684800.0],["1999-09-21",1.9157,1.9294,1.9019,1.9157,1175600.0],["1999-09-22",1.9019,1.9225,1.9019,1.9019,633200.0],["1999-09-23",1.9157,1.9157,1.8264,1.847,558800.0],["1999-09-24",1.8333,1.8745,1.8333,1.8539,1002800.0],["1999-09-27",1.8401,1.847,1.7783,1.7783,2332800.0],["1999-09-28",1.8058,1.8401,1.7989,1.8264,1111200.0],["1999-09-29",1.8127,1.9088,1.8127,1.8813,1140800.0],["1999-09-30",1.8813,1.9912,1.8813,1.9775,3452400.0],["1999-10-01",1.9775,2.0049,1.95,1.9912,1311600.0],["1999-10-04",2.0049,2.0942,2.0049,2.0736,2763600.0],["1999-10-05",2.0805,2.1972,2.0805,2.1903,3280400.0],["1999-10-06",2.1903,2.3002,2.1903,2.2658,2590800.0],["1999-10-07",2.2521,2.2796,2.1766,2.2246,939600.0],["1999-10-08",2.204,2.204,2.1491,2.1972,920800.0],["1999-10-11",2.1834,2.2246,2.1834,2.2246,677600.0],["1999-10-12",2.2109,2.2109,2.1491,2.1903,486000.0],["1999-10-13",2.1766,2.1766,2.1354,2.1423,414000.0],["1999-10-14",2.1491,2.2246,2.1423,2.1972,804000.0],["1999-10-15",2.1629,2.1629,2.1491,2.156,580800.0],["1999-10-18",2.1423,2.156,2.1285,2.1354,1107200.0],["1999-10-19",2.1285,2.1491,2.0942,2.1354,535600.0],["1999-10-20",2.1354,2.1354,2.1011,2.1079,618800.0],["1999-10-21",2.1011,2.1011,2.0599,2.0736,2836400.0],["1999-10-22",2.0599,2.0942,2.0187,2.0805,512400.0],["1999-10-25",2.0805,2.1285,2.0461,2.053,410800.0],["1999-10-26",2.0736,2.0805,1.9843,2.0805,807600.0],["1999-10-27",2.0736,2.0736,2.0324,2.0324,466000.0],["1999-10-28",2.0461,2.0599,1.9981,2.0393,681200.0],["1999-10-29",2.0461,2.1285,2.0393,2.0461,873200.0],["1999-11-01",2.053,2.0805,2.0393,2.0736,898400.0],["1999-11-02",2.053,2.0667,2.0255,2.0324,827200.0],["1999-11-03",2.0599,2.1491,2.0461,2.1491,1620800.0],["1999-11-04",2.1423,2.1834,2.1285,2.1491,656400.0],["1999-11-05",2.1491,2.204,2.1079,2.1423,903200.0],["1999-11-08",2.1285,2.156,2.1285,2.1491,546800.0],["1999-11-09",2.156,2.156,2.1079,2.1079,908400.0],["1999-11-10",2.1148,2.2246,2.1148,2.1697,1041200.0],["1999-11-11",2.1629,2.204,2.0393,2.0736,2752800.0],["1999-11-12",2.0805,2.1148,2.0461,2.0599,2708400.0],["1999-11-15",1.9912,2.0461,1.9569,2.0461,2037200.0],["1999-11-16",1.9981,2.0873,1.9981,2.053,814400.0],["1999-11-17",2.053,2.0667,2.0187,2.0324,1874800.0],["1999-11-18",2.0049,2.0324,1.9981,2.0118,1535200.0],["1999-11-19",1.9912,2.0599,1.9912,2.0599,1013200.0],["1999-11-22",2.0461,2.0461,1.9981,2.0187,758400.0],["1999-11-23",2.0118,2.0393,2.0049,2.0049,1258800.0],["1999-11-24",2.0049,2.0324,2.0049,2.0187,482400.0],["1999-11-26",2.0049,2.0118,1.9775,1.9981,704000.0],["1999-11-29",1.9912,1.9981,1.95,1.9775,438000.0],["1999-11-30",1.9637,1.9775,1.9363,1.9775,950400.0],["1999-12-01",1.95,1.9843,1.95,1.9775,455200.0],["1999-12-02",1.9637,1.9843,1.9603,1.9706,964400.0],["1999-12-03",1.9637,1.9637,1.9088,1.9363,838800.0],["1999-12-06",1.9637,1.9637,1.9088,1.9294,663200.0],["1999-12-07",2.1697,2.2246,2.1423,2.1903,2358000.0],["1999-12-08",2.1766,2.2109,2.1697,2.204,2040800.0],["1999-12-09",2.1972,2.1972,2.1423,2.1491,660800.0],["1999-12-10",2.1423,2.1903,2.1423,2.1903,929200.0],["1999-12-13",2.1697,2.2178,2.156,2.1972,1392800.0],["1999-12-14",2.1834,2.1903,2.156,2.156,517200.0],["1999-12-15",2.156,2.1903,2.156,2.1834,649600.0],["1999-12-16",2.1766,2.1972,2.1697,2.1834,481600.0],["1999-12-17",2.1629,2.204,2.1629,2.1903,772800.0],["1999-12-20",2.204,2.2178,2.1834,2.1834,1669200.0],["1999-12-21",2.1834,2.2246,2.1834,2.2178,1385200.0],["1999-12-22",2.204,2.2452,2.204,2.2109,456000.0],["1999-12-23",2.204,2.2315,2.204,2.2109,521600.0],["1999-12-27",2.2109,2.2658,2.2109,2.2315,619200.0],["1999-12-28",2.2315,2.2727,2.2315,2.259,627600.0],["1999-12-29",2.2521,2.259,2.2384,2.2521,426400.0],["1999-12-30",2.2521,2.2658,2.2315,2.2315,547200.0],["1999-12-31",2.2315,2.2452,2.2315,2.2315,383600.0],["2000-01-03",2.2384,2.259,2.2315,2.2521,1007600.0],["2000-01-04",2.2384,2.2452,2.2315,2.2315,1453600.0],["2000-01-05",2.2315,2.2384,2.1972,2.2178,2352800.0],["2000-01-06",2.204,2.2384,2.204,2.2315,1042400.0],["2000-01-07",2.2246,2.2658,2.1972,2.2315,13342400.0],["2000-01-10",2.1972,2.2727,2.1834,2.2246,3460000.0],["2000-01-11",2.2246,2.3345,2.2246,2.3208,2286400.0],["2000-01-12",2.3208,2.41,2.3139,2.3963,2401200.0],["2000-01-13",2.3688,2.41,2.3688,2.3894,1471200.0],["2000-01-14",2.3826,2.3894,2.3345,2.3826,904000.0],["2000-01-18",2.3551,2.3757,2.3276,2.362,1301200.0],["2000-01-19",2.3482,2.3551,2.3345,2.3551,780800.0],["2000-01-20",2.3551,2.4787,2.3482,2.465,4039600.0],["2000-01-21",2.4787,2.5542,2.3894,2.41,1690000.0],["2000-01-24",2.3894,2.4444,2.307,2.307,1926000.0],["2000-01-25",2.3139,2.3551,2.2452,2.259,690800.0],["2000-01-26",2.2658,2.2796,2.2246,2.2384,768400.0],["2000-01-27",2.2658,2.2727,2.204,2.2315,640000.0],["2000-01-28",2.2246,2.2246,2.1697,2.1766,687200.0],["2000-01-31",2.1766,2.2521,2.1628,2.1628,1022400.0],["2000-02-01",2.1697,2.2727,2.1697,2.2452,487600.0],["2000-02-02",2.2246,2.3345,2.2178,2.2658,1092000.0],["2000-02-03",2.2933,2.3139,2.1972,2.2315,865200.0],["2000-02-04",2.2452,2.259,2.1834,2.1972,482800.0],["2000-02-07",2.204,2.2109,2.1628,2.1628,444000.0],["2000-02-08",2.1629,2.2246,2.1354,2.1354,1228800.0],["2000-02-09",2.1354,2.1903,2.1217,2.1217,907600.0],["2000-02-10",2.1285,2.1628,2.0736,2.0805,717600.0],["2000-02-11",2.1011,2.1972,2.0873,2.1285,730000.0],["2000-02-14",2.0942,2.1629,2.0942,2.1285,670400.0],["2000-02-15",2.1217,2.1491,2.0873,2.0873,974800.0],["2000-02-16",2.0873,2.0873,2.0324,2.0393,782800.0],["2000-02-17",2.0393,2.1079,2.0324,2.0805,608400.0],["2000-02-18",2.0736,2.0736,1.9843,1.9912,1191200.0],["2000-02-22",1.9843,2.0187,1.95,1.95,993600.0],["2000-02-23",1.9775,1.9775,1.95,1.9706,715600.0],["2000-02-24",1.9569,1.9706,1.9157,1.9569,572000.0],["2000-02-25",1.9431,1.9912,1.9363,1.95,753600.0],["2000-02-28",1.9225,1.95,1.9157,1.9157,2339600.0],["2000-02-29",1.9431,1.9843,1.9294,1.9569,2493200.0],["2000-03-01",1.9363,1.9706,1.9225,1.9431,496800.0],["2000-03-02",1.9431,1.9912,1.9431,1.9843,1041200.0],["2000-03-03",1.9843,2.053,1.9637,2.0393,1879200.0],["2000-03-06",2.0324,2.0667,1.9775,1.9981,840000.0],["2000-03-07",1.9912,2.1011,1.9912,2.0393,1012000.0],["2000-03-08",2.0324,2.053,1.9912,2.053,882800.0],["2000-03-09",2.0599,2.1079,2.0324,2.0461,755200.0],["2000-03-10",2.0736,2.1354,2.0461,2.1285,720000.0],["2000-03-13",2.1354,2.1354,2.053,2.053,641200.0],["2000-03-14",2.0599,2.0942,2.0599,2.0873,506000.0],["2000-03-15",2.0805,2.1148,2.0805,2.1011,1498000.0],["2000-03-16",2.1011,2.1697,2.0942,2.156,847200.0],["2000-03-17",2.1011,2.2109,2.1011,2.2109,897200.0],["2000-03-20",2.1834,2.1903,2.156,2.1697,757600.0],["2000-03-21",2.1697,2.1697,2.1148,2.1423,407200.0],["2000-03-22",2.1423,2.1629,2.0873,2.156,10311200.0],["2000-03-23",2.1354,2.2109,2.1354,2.1697,974400.0],["2000-03-24",2.156,2.2178,2.1423,2.1766,729600.0],["2000-03-27",2.1697,2.1834,2.1354,2.156,440000.0],["2000-03-28",2.0873,2.1423,2.0873,2.1285,692800.0],["2000-03-29",2.1285,2.1491,2.0461,2.0873,778800.0],["2000-03-30",2.1148,2.1972,2.1148,2.1423,1437600.0],["2000-03-31",2.1697,2.3826,2.1697,2.3826,2524000.0],["2000-04-03",2.3551,2.3551,2.2658,2.3208,969600.0],["2000-04-04",2.3208,2.3482,2.1697,2.2246,1719600.0],["2000-04-05",2.2796,2.465,2.2521,2.4444,1645600.0],["2000-04-06",2.4169,2.5542,2.3894,2.513,1303200.0],["2000-04-07",2.5268,2.6229,2.4856,2.6229,1148000.0],["2000-04-10",2.5954,2.5954,2.5062,2.5405,1247200.0],["2000-04-11",2.513,2.5542,2.4993,2.5336,506400.0],["2000-04-12",2.5405,2.6229,2.4718,2.5336,851600.0],["2000-04-13",2.5611,2.5611,2.4306,2.4581,478800.0],["2000-04-14",2.4856,2.4856,2.3757,2.4169,2098400.0],["2000-04-17",2.3757,2.465,2.307,2.465,871600.0],["2000-04-18",2.465,2.5954,2.4375,2.5954,907200.0],["2000-04-19",2.5611,2.7053,2.513,2.6984,1764400.0],["2000-04-20",2.7465,2.925,2.7465,2.8838,5909200.0],["2000-04-24",2.8289,2.8426,2.6915,2.7259,1239600.0],["2000-04-25",2.7465,2.7945,2.7465,2.7739,1804800.0],["2000-04-26",2.7602,2.8014,2.7465,2.7465,1270400.0],["2000-04-27",2.7671,2.7671,2.6435,2.6572,708000.0],["2000-04-28",2.6641,2.719,2.6641,2.6778,1342400.0],["2000-05-01",2.719,2.7739,2.6984,2.7671,1129200.0],["2000-05-02",2.7327,2.7877,2.7259,2.7465,1021600.0],["2000-05-03",2.719,2.7671,2.6915,2.719,709200.0],["2000-05-04",2.7465,2.8563,2.7327,2.8357,986400.0],["2000-05-05",2.8151,2.822,2.7327,2.7602,1157200.0],["2000-05-08",2.7533,2.8014,2.7533,2.7739,722000.0],["2000-05-09",2.7465,2.8632,2.7465,2.8563,1834400.0],["2000-05-10",2.8289,2.8563,2.8151,2.8357,1970800.0],["2000-05-11",2.8083,2.8769,2.8083,2.8632,1844400.0],["2000-05-12",2.8701,3.0417,2.8563,3.0349,2123200.0],["2000-05-15",3.0486,3.0967,3.0074,3.0349,3281600.0],["2000-05-16",3.0349,3.0555,2.9525,3.0143,3118800.0],["2000-05-17",2.9937,3.028,2.7877,2.8289,2344800.0],["2000-05-18",2.8838,3.0211,2.8838,2.9868,2815200.0],["2000-05-19",2.9937,3.0486,2.9387,3.0211,7212400.0],["2000-05-22",3.0074,3.0143,2.8975,2.9319,485600.0],["2000-05-23",2.9319,2.9937,2.9113,2.9456,996800.0],["2000-05-24",2.9387,2.9593,2.9113,2.9113,618400.0],["2000-05-25",2.925,3.0417,2.9113,2.9799,839600.0],["2000-05-26",2.9799,3.028,2.9799,3.0143,2360400.0],["2000-05-30",3.0349,3.1241,3.0349,3.0349,2498000.0],["2000-05-31",3.0417,3.0761,2.9799,2.9799,1023600.0],["2000-06-01",3.0074,3.0967,2.9525,3.0623,2939200.0],["2000-06-02",3.0829,3.0829,3.0555,3.0623,1921600.0],["2000-06-05",3.0829,3.0898,3.0486,3.0623,1367200.0],["2000-06-06",3.0623,3.0692,3.0349,3.0486,956400.0],["2000-06-07",3.0761,3.0967,3.0211,3.0349,1268400.0],["2000-06-08",3.028,3.0486,3.0074,3.0143,1386400.0],["2000-06-09",3.0074,3.0623,3.0005,3.0417,1796400.0],["2000-06-12",3.0417,3.0623,3.0211,3.0555,1270800.0],["2000-06-13",3.0349,3.0623,3.0211,3.028,1078400.0],["2000-06-14",3.028,3.0761,3.028,3.0623,690000.0],["2000-06-15",3.0623,3.0898,3.0417,3.0623,562000.0],["2000-06-16",3.0486,3.0967,3.0417,3.0486,994000.0],["2000-06-19",3.0349,3.0829,3.0211,3.0761,609200.0],["2000-06-20",3.0761,3.0829,3.0555,3.0761,839200.0],["2000-06-21",3.0692,3.179,3.0555,3.1379,1290400.0],["2000-06-22",3.1104,3.1172,3.028,3.0555,769600.0],["2000-06-23",3.0349,3.0417,2.9799,3.0211,1128000.0],["2000-06-26",3.0074,3.1104,3.0074,3.0967,985200.0],["2000-06-27",3.0898,3.1722,3.0486,3.0623,669600.0],["2000-06-28",3.0623,3.1516,3.0623,3.1035,599200.0],["2000-06-29",3.0898,3.131,3.0486,3.1104,855600.0],["2000-06-30",3.0967,3.1035,2.8838,2.9113,2744800.0],["2000-07-03",2.9387,3.0143,2.9181,3.0074,656800.0],["2000-07-05",2.9799,3.0417,2.925,3.0005,1054800.0],["2000-07-06",2.9387,2.9799,2.9387,2.9525,682400.0],["2000-07-07",2.9525,2.9937,2.9525,2.9525,580400.0],["2000-07-10",2.9525,3.0692,2.9525,3.0005,603600.0],["2000-07-11",3.028,3.0417,2.9731,2.9868,1067200.0],["2000-07-12",3.0005,3.0143,2.9731,2.9799,558400.0],["2000-07-13",2.9937,3.0143,2.9593,2.9593,940800.0],["2000-07-14",2.9662,3.0623,2.9525,3.0143,705600.0],["2000-07-17",3.0349,3.131,3.0349,3.0898,1719600.0],["2000-07-18",3.0829,3.1035,3.0143,3.0211,748400.0],["2000-07-19",3.0074,3.0761,3.0074,3.0761,516400.0],["2000-07-20",3.0761,3.2134,3.0143,3.1584,2022800.0],["2000-07-21",3.131,3.2134,3.1173,3.1722,1454000.0],["2000-07-24",3.1996,3.2408,3.1928,3.2305,738400.0],["2000-07-25",3.2271,3.2408,3.1447,3.2408,1058800.0],["2000-07-26",3.2408,3.3095,3.2065,3.3095,2105600.0],["2000-07-27",3.3026,3.3164,3.2614,3.2683,1245600.0],["2000-07-28",3.2958,3.3301,3.2752,3.2752,1328800.0],["2000-07-31",3.2683,3.3026,3.2408,3.2614,827200.0],["2000-08-01",3.2408,3.2683,3.2202,3.2683,664000.0],["2000-08-02",3.2546,3.3026,3.2477,3.2614,1144800.0],["2000-08-03",3.2752,3.2752,3.1584,3.2477,1048000.0],["2000-08-04",3.2271,3.2477,3.1859,3.2134,973200.0],["2000-08-07",3.2408,3.282,3.2134,3.2477,1029600.0],["2000-08-08",3.1996,3.2683,3.1996,3.2614,612800.0],["2000-08-09",3.2683,3.3095,3.2546,3.2889,892400.0],["2000-08-10",3.2958,3.3095,3.1996,3.2202,7291600.0],["2000-08-11",3.2202,3.2546,3.1859,3.234,494400.0],["2000-08-14",3.2614,3.282,3.2408,3.282,636000.0],["2000-08-15",3.2752,3.2752,3.1996,3.2202,766800.0],["2000-08-16",3.2134,3.2683,3.1928,3.2546,556000.0],["2000-08-17",3.2683,3.2958,3.2683,3.2958,1213600.0],["2000-08-18",3.2958,3.2958,3.2683,3.2889,270800.0],["2000-08-21",3.2889,3.2889,3.2134,3.2477,472800.0],["2000-08-22",3.2477,3.282,3.234,3.2752,614000.0],["2000-08-23",3.2477,3.2546,3.131,3.1447,1066400.0],["2000-08-24",3.1378,3.234,3.1378,3.2134,510000.0],["2000-08-25",3.234,3.234,3.1996,3.2202,300000.0],["2000-08-28",3.1996,3.2134,3.179,3.179,372000.0],["2000-08-29",3.1859,3.2134,3.1035,3.2134,576800.0],["2000-08-30",3.2134,3.2134,3.131,3.1584,254000.0],["2000-08-31",3.1447,3.1996,3.131,3.1859,736800.0],["2000-09-01",3.1859,3.1928,3.1447,3.1859,1102000.0],["2000-09-05",3.1859,3.234,3.1173,3.2065,970800.0],["2000-09-06",3.2134,3.282,3.2065,3.2546,1219600.0],["2000-09-07",3.2889,3.385,3.2546,3.3576,9716800.0],["2000-09-08",3.3713,3.4331,3.337,3.3438,2171600.0],["2000-09-11",3.3507,3.3507,3.3026,3.3301,2492000.0],["2000-09-12",3.3507,3.44,3.3507,3.4125,3401200.0],["2000-09-13",3.4056,3.4331,3.3782,3.4194,969200.0],["2000-09-14",3.4125,3.4606,3.3782,3.4468,2034800.0],["2000-09-15",3.4743,3.5155,3.4674,3.488,2155600.0],["2000-09-18",3.488,3.543,3.3713,3.3782,2373200.0],["2000-09-19",3.4056,3.4056,3.3301,3.3507,2135200.0],["2000-09-20",3.3507,3.3507,3.282,3.3026,1354800.0],["2000-09-21",3.3026,3.3438,3.2889,3.2958,1256800.0],["2000-09-22",3.2958,3.3576,3.2134,3.3438,1747200.0],["2000-09-25",3.3507,3.4537,3.2958,3.4331,1962400.0],["2000-09-26",3.4331,3.4606,3.4194,3.44,1272800.0],["2000-09-27",3.4743,3.6665,3.4674,3.591,2728800.0],["2000-09-28",3.6116,3.9137,3.6116,3.7901,5825600.0],["2000-09-29",3.7833,3.8107,3.694,3.694,3438800.0],["2000-10-02",3.7215,3.7215,3.6253,3.6253,1516000.0],["2000-10-03",3.6528,3.7009,3.6048,3.6048,1609600.0],["2000-10-04",3.6528,3.6665,3.5842,3.6391,1234400.0],["2000-10-05",3.6665,3.7489,3.6528,3.7077,996000.0],["2000-10-06",3.7077,3.7764,3.6391,3.6665,1175200.0],["2000-10-09",3.6734,3.8451,3.6734,3.7833,3513200.0],["2000-10-10",3.9412,3.9412,3.797,3.8313,8134400.0],["2000-10-11",3.8313,3.8382,3.6459,3.6528,4953600.0],["2000-10-12",3.6803,3.7283,3.6597,3.6871,3464000.0],["2000-10-13",3.694,3.7215,3.6665,3.7077,3049200.0],["2000-10-16",3.7352,3.7352,3.6665,3.7352,2192400.0],["2000-10-17",3.7352,3.9275,3.7352,3.8863,3225200.0],["2000-10-18",3.8794,4.0717,3.8107,4.0442,5079200.0],["2000-10-19",4.0991,4.1197,3.9824,4.003,3257200.0],["2000-10-20",4.0305,4.0922,4.0099,4.0579,1706800.0],["2000-10-23",4.0579,4.1678,4.0442,4.106,1962000.0],["2000-10-24",4.0854,4.2021,4.0785,4.1334,2879200.0],["2000-10-25",4.106,4.2227,4.0648,4.1815,2066800.0],["2000-10-26",4.209,4.2364,4.1266,4.1472,1256800.0],["2000-10-27",4.1678,4.2021,4.1266,4.1403,1552800.0],["2000-10-30",4.1472,4.1678,4.0511,4.0785,2551200.0],["2000-10-31",4.0648,4.1197,4.0236,4.0236,1572400.0],["2000-11-01",3.9481,3.9961,3.9343,3.9412,2484400.0],["2000-11-02",4.003,4.0922,3.9893,4.0167,1422800.0],["2000-11-03",4.003,4.0648,3.9893,4.0511,932000.0],["2000-11-06",4.0648,4.106,4.0373,4.0923,1182800.0],["2000-11-07",4.0991,4.2433,4.0236,4.2364,2646800.0],["2000-11-08",4.312,4.4287,4.2914,4.3257,4271200.0],["2000-11-09",4.2982,4.3257,4.2021,4.2296,1190800.0],["2000-11-10",4.2021,4.2158,4.0922,4.1403,2575600.0],["2000-11-13",4.1815,4.1815,4.0511,4.1266,2160400.0],["2000-11-14",4.1403,4.2982,4.13,4.2845,2687600.0],["2000-11-15",4.2982,4.36,4.257,4.3326,2394400.0],["2000-11-16",4.36,4.518,4.3463,4.4356,3649200.0],["2000-11-17",4.4081,4.5317,4.4081,4.5248,2032400.0],["2000-11-20",4.5248,4.5454,4.463,4.5454,1753600.0],["2000-11-21",4.5454,4.5935,4.5042,4.5935,2045600.0],["2000-11-22",4.5523,4.566,4.4493,4.5042,1010800.0],["2000-11-24",4.5042,4.5317,4.4356,4.5317,444800.0],["2000-11-27",4.5523,4.5729,4.4356,4.4424,1731200.0],["2000-11-28",4.4699,4.5523,4.3944,4.5523,1198000.0],["2000-11-29",4.5523,4.7651,4.5317,4.7651,4001200.0],["2000-11-30",4.7239,4.9162,4.6759,4.9025,2776400.0],["2000-12-01",4.9025,5.0123,4.9025,4.9849,4592400.0],["2000-12-04",4.9711,4.9917,4.9299,4.9574,2495200.0],["2000-12-05",5.0672,5.0878,4.9093,4.9437,3074800.0],["2000-12-06",4.9711,5.0535,4.9162,4.9643,2478000.0],["2000-12-07",4.9643,4.9917,4.8887,4.9917,1615200.0],["2000-12-08",5.0535,5.1634,5.0535,5.1634,2455200.0],["2000-12-11",5.2732,5.3007,5.2458,5.287,3938800.0],["2000-12-12",5.2664,5.2732,5.2458,5.2458,1996000.0],["2000-12-13",5.2526,5.3076,5.2183,5.2526,1918000.0],["2000-12-14",5.2389,5.2732,5.2046,5.2389,1332800.0],["2000-12-15",5.1977,5.2732,5.1153,5.2389,3160400.0],["2000-12-18",5.2389,5.3488,5.2183,5.3282,1722800.0],["2000-12-19",5.2183,5.2183,4.7445,4.9299,7043600.0],["2000-12-20",4.8475,4.8544,4.5111,4.5935,6082800.0],["2000-12-21",4.5935,4.8956,4.5935,4.8407,3322000.0],["2000-12-22",4.8407,4.8475,4.6896,4.7514,2913200.0],["2000-12-26",4.7514,4.8201,4.6896,4.7789,1630800.0],["2000-12-27",4.8201,5.0466,4.8201,5.0398,1696000.0],["2000-12-28",5.0398,5.3007,5.0398,5.287,2046800.0],["2000-12-29",5.287,5.4243,5.2183,5.2732,1860000.0],["2001-01-02",5.2732,5.2801,5.2183,5.2526,2659200.0],["2001-01-03",5.2458,5.4243,5.232,5.3762,4978800.0],["2001-01-04",5.4243,5.4792,5.2389,5.4106,5469600.0],["2001-01-05",5.3694,5.3694,5.1359,5.232,3661600.0],["2001-01-08",5.2183,5.2458,5.1084,5.2114,3995600.0],["2001-01-09",5.1496,5.2183,4.9711,5.1222,3009600.0],["2001-01-10",5.1496,5.2595,5.1428,5.2183,2820400.0],["2001-01-11",5.2183,5.2183,4.9986,5.0192,2263200.0],["2001-01-12",5.0192,5.2526,5.0123,5.232,3231600.0],["2001-01-16",5.2389,5.3076,5.1359,5.2664,1782000.0],["2001-01-17",5.2732,5.3144,5.1702,5.2389,3310000.0],["2001-01-18",5.3625,5.4312,5.0878,5.1084,7538800.0],["2001-01-19",4.7789,5.0055,4.6965,4.8201,7386400.0],["2001-01-22",4.8613,4.9711,4.7445,4.9162,4746800.0],["2001-01-23",4.9231,5.0535,4.9231,5.0398,2203200.0],["2001-01-24",5.0261,5.0398,4.9162,4.9505,1455200.0],["2001-01-25",4.9437,5.0672,4.8613,5.0604,2468800.0],["2001-01-26",5.0604,5.2114,5.0123,5.2114,2645600.0],["2001-01-29",5.2293,5.3139,5.2073,5.3139,2578800.0],["2001-01-30",5.2732,5.3282,5.2238,5.2348,1309600.0],["2001-01-31",5.2732,5.3238,5.248,5.259,2023200.0],["2001-02-01",5.248,5.3161,5.2293,5.3161,1255600.0],["2001-02-02",5.3227,5.3688,5.2732,5.3534,1526800.0],["2001-02-05",5.3721,5.5479,5.3655,5.4908,3907200.0],["2001-02-06",5.6138,5.8225,5.5808,5.6687,5285600.0],["2001-02-07",5.6852,5.7566,5.6138,5.6874,2621200.0],["2001-02-08",5.7094,5.7127,5.5017,5.5149,2678000.0],["2001-02-09",5.5479,5.571,5.438,5.5006,1733200.0],["2001-02-12",5.5281,5.6248,5.493,5.5753,1611200.0],["2001-02-13",5.5918,5.7676,5.5863,5.6621,1701600.0],["2001-02-14",5.6621,5.7786,5.6621,5.7588,2347600.0],["2001-02-15",5.7676,5.8412,5.7599,5.7643,1913600.0],["2001-02-16",5.7127,5.7127,5.6028,5.6577,1278000.0],["2001-02-20",5.7017,5.9214,5.7017,5.8797,4761200.0],["2001-02-21",5.8906,5.9082,5.8006,5.817,1699200.0],["2001-02-22",5.7127,5.9192,5.6797,5.9159,3193600.0],["2001-02-23",5.8555,5.9005,5.7962,5.8983,1334000.0],["2001-02-26",5.9324,5.9983,5.872,5.9983,2742400.0],["2001-02-27",5.9972,6.0972,5.9763,5.9873,3886000.0],["2001-02-28",6.0148,6.0807,5.8972,5.9324,2296400.0],["2001-03-01",5.9489,5.9763,5.9104,5.9555,1576000.0],["2001-03-02",5.928,5.9434,5.8775,5.9148,1787600.0],["2001-03-05",6.0422,6.1521,6.0093,6.1279,3435600.0],["2001-03-06",6.1686,6.2279,6.1653,6.2169,1744400.0],["2001-03-07",6.2565,6.2894,6.1873,6.2345,2173600.0],["2001-03-08",6.229,6.2345,6.1906,6.2015,1869600.0],["2001-03-09",6.2026,6.2026,6.0994,6.1137,1924000.0],["2001-03-12",6.0972,6.0972,5.9049,5.9829,1860800.0],["2001-03-13",5.9159,6.0335,5.6028,5.7423,4757600.0],["2001-03-14",5.6028,5.8082,5.5699,5.7204,2548000.0],["2001-03-15",5.7072,5.7896,5.7028,5.7665,1628400.0],["2001-03-16",5.7127,5.7259,5.516,5.5468,3702400.0],["2001-03-19",5.493,5.493,5.1963,5.2359,7081600.0],["2001-03-20",5.2084,5.4446,5.1084,5.3831,3438000.0],["2001-03-21",5.3831,5.4303,5.3392,5.3941,2960400.0],["2001-03-22",5.3831,5.3842,4.9799,5.0942,3471200.0],["2001-03-23",5.1051,5.1908,5.0535,5.103,2016400.0],["2001-03-26",5.1084,5.4161,5.1084,5.3941,2555200.0],["2001-03-27",5.3831,5.5764,5.2952,5.5248,3352000.0],["2001-03-28",5.493,5.493,5.3062,5.3183,2995600.0],["2001-03-29",5.3249,5.4765,5.304,5.4688,1766400.0],["2001-03-30",5.4952,5.56,5.4743,5.5314,3526000.0],["2001-04-02",5.5204,5.5215,5.3611,5.3655,2560400.0],["2001-04-03",5.3666,5.4325,5.2183,5.226,3951200.0],["2001-04-04",5.2403,5.2491,5.1414,5.2018,2817600.0],["2001-04-05",5.3392,5.5424,5.3392,5.5314,3075600.0],["2001-04-06",5.5314,5.5314,5.3567,5.3765,1624800.0],["2001-04-09",5.4051,5.7006,5.3853,5.6819,4518400.0],["2001-04-10",5.7896,5.9785,5.7885,5.9214,4612800.0],["2001-04-11",5.9708,5.9983,5.8258,5.8522,2488000.0],["2001-04-12",5.8555,5.9873,5.8115,5.9324,1738000.0],["2001-04-16",5.9544,6.0093,5.8939,5.8939,1889200.0],["2001-04-17",5.8775,6.017,5.8181,6.0126,2844400.0],["2001-04-18",6.1796,6.4817,6.1686,6.3663,6240000.0],["2001-04-19",6.3718,6.4048,5.9928,5.9939,6917200.0],["2001-04-20",6.0214,6.1664,5.9653,6.1082,4076800.0],["2001-04-23",6.1356,6.2455,6.0587,6.2455,2943600.0],["2001-04-24",6.262,6.3257,6.2455,6.2839,3776800.0],["2001-04-25",6.2839,6.2839,6.2356,6.262,2286800.0],["2001-04-26",6.2784,6.3433,6.2741,6.2861,2449600.0],["2001-04-27",6.3059,6.3279,6.2499,6.2521,2352000.0],["2001-04-30",6.262,6.273,6.0697,6.1444,3517600.0],["2001-05-01",6.1411,6.1422,5.9511,6.0972,3810000.0],["2001-05-02",6.1631,6.2993,6.1082,6.207,4636400.0],["2001-05-03",6.207,6.207,6.0477,6.0686,2521600.0],["2001-05-04",6.0422,6.0642,5.9873,6.0422,2630000.0],["2001-05-07",6.0422,6.1082,5.9928,6.0741,3377600.0],["2001-05-08",6.0631,6.0642,5.8961,6.006,2926400.0],["2001-05-09",6.006,6.0126,5.9225,5.928,2174400.0],["2001-05-10",5.9555,6.0763,5.9555,6.039,1485200.0],["2001-05-11",6.0203,6.0313,5.8884,5.9445,1104800.0],["2001-05-14",5.9544,5.9664,5.8841,5.9049,1838400.0],["2001-05-15",5.9049,5.9104,5.8434,5.8775,3132800.0],["2001-05-16",5.9324,6.1961,5.9214,6.1027,5756400.0],["2001-05-17",6.0917,6.3103,6.0917,6.2719,2538800.0],["2001-05-18",6.3938,6.5915,6.2784,6.5751,8906800.0],["2001-05-21",6.6739,6.9541,6.6739,6.8365,9545200.0],["2001-05-22",6.8585,6.9761,6.7893,6.8003,4074000.0],["2001-05-23",6.7728,6.7838,6.6267,6.7278,3190400.0],["2001-05-24",6.7289,6.7497,6.6564,6.7399,1456000.0],["2001-05-25",6.7673,6.8113,6.6443,6.6542,1461600.0],["2001-05-29",6.6684,6.6794,6.5201,6.6344,2897600.0],["2001-05-30",6.6355,6.6652,6.4949,6.5388,2414000.0],["2001-05-31",6.5421,6.8222,6.5421,6.7508,3001200.0],["2001-06-01",6.8113,6.998,6.8113,6.9607,4709200.0],["2001-06-04",7.0255,7.0771,7.0046,7.0661,2975200.0],["2001-06-05",7.0749,7.0936,6.9892,7.0705,3081200.0],["2001-06-06",7.0431,7.1848,7.0321,7.1749,3578800.0],["2001-06-07",7.1749,7.1848,7.1145,7.1595,2350400.0],["2001-06-08",7.1606,7.2551,7.1112,7.1408,2706400.0],["2001-06-11",7.1189,7.1277,7.02,7.0398,3090000.0],["2001-06-12",7.0035,7.0914,6.9046,7.042,4028800.0],["2001-06-13",7.0529,7.0859,7.0035,7.0068,2332000.0],["2001-06-14",6.998,6.998,6.7464,6.7838,3146400.0],["2001-06-15",6.7124,6.998,6.6168,6.9035,4588400.0],["2001-06-18",6.9035,7.0793,6.9013,7.0013,2039600.0],["2001-06-19",7.0233,7.1101,6.9343,6.9464,2120400.0],["2001-06-20",6.9464,6.9464,6.8255,6.8772,4379600.0],["2001-06-21",6.8113,7.009,6.8058,6.9706,3197600.0],["2001-06-22",6.976,6.9859,6.8772,6.9189,1388400.0],["2001-06-25",6.9189,6.9189,6.7893,6.7893,1714000.0],["2001-06-26",6.7728,6.7805,6.6476,6.7662,3006400.0],["2001-06-27",6.7399,6.8069,6.6465,6.6487,3036800.0],["2001-06-28",6.6212,6.7552,6.6212,6.7508,2701200.0],["2001-06-29",6.7563,6.9211,6.7442,6.8937,3011600.0],["2001-07-02",6.9211,7.02,6.808,6.9706,3112400.0],["2001-07-03",7.0145,7.0694,6.9991,7.0431,1490800.0],["2001-07-05",7.0431,7.053,6.9486,6.9706,1500400.0],["2001-07-06",6.8607,6.8607,6.3993,6.5037,6490000.0],["2001-07-09",6.3279,6.5256,6.2752,6.4949,9741600.0],["2001-07-10",6.4817,6.4817,6.2224,6.2235,5841600.0],["2001-07-11",6.1961,6.218,6.0532,6.1323,5186400.0],["2001-07-12",6.1851,6.3938,6.1686,6.3861,5447600.0],["2001-07-13",6.4268,6.4927,6.3982,6.4608,2759200.0],["2001-07-16",6.4883,6.4949,6.385,6.4048,3589600.0],["2001-07-17",6.4059,6.463,6.3718,6.463,2276800.0],["2001-07-18",6.2839,6.3444,6.207,6.3004,5520000.0],["2001-07-19",6.3773,6.4279,5.8159,5.8775,13567200.0],["2001-07-20",5.9599,5.9653,5.8115,5.8983,8725200.0],["2001-07-23",5.9104,5.9313,5.8599,5.8906,2963200.0],["2001-07-24",5.9049,5.9324,5.8335,5.8753,3049600.0],["2001-07-25",5.8775,5.8797,5.4545,5.5523,11893200.0],["2001-07-26",5.5589,5.5589,5.2216,5.4951,19102800.0],["2001-07-27",5.4941,5.8006,5.4622,5.7445,9966800.0],["2001-07-30",5.7127,5.8148,5.683,5.7841,4220400.0],["2001-07-31",5.7182,5.7951,5.6083,5.7105,4584800.0],["2001-08-01",5.7237,5.7786,5.6841,5.7105,2170400.0],["2001-08-02",5.7127,5.7127,5.5896,5.6039,3059600.0],["2001-08-03",5.6039,5.6039,5.4358,5.5325,3870800.0],["2001-08-06",5.5259,5.5259,5.3699,5.415,2487600.0],["2001-08-07",5.3337,5.3919,5.3183,5.3271,3189600.0],["2001-08-08",5.2787,5.3282,5.0535,5.1194,4968000.0],["2001-08-09",5.2732,5.4864,5.2732,5.4864,7327200.0],["2001-08-10",5.4765,5.5369,5.3919,5.4314,2620400.0],["2001-08-13",5.438,5.5039,5.4325,5.4853,2018000.0],["2001-08-14",5.493,5.5468,5.493,5.4941,1761200.0],["2001-08-15",5.5039,5.7511,5.5039,5.7127,5138000.0],["2001-08-16",5.7072,5.7676,5.7039,5.7467,3489200.0],["2001-08-17",5.7621,5.7852,5.6907,5.783,2834400.0],["2001-08-20",5.7676,5.7731,5.7017,5.7017,2731600.0],["2001-08-21",5.7676,5.9708,5.7456,5.8851,5142800.0],["2001-08-22",5.8852,5.9049,5.7786,5.8621,2580400.0],["2001-08-23",5.872,5.8994,5.7676,5.7896,1482000.0],["2001-08-24",5.8006,5.9544,5.7896,5.9093,1152800.0],["2001-08-27",5.9763,6.0928,5.8994,6.0488,3242000.0],["2001-08-28",6.0499,6.0499,5.9621,5.9752,2510800.0],["2001-08-29",5.9489,5.9544,5.7511,5.7918,2536000.0],["2001-08-30",5.7918,5.9423,5.7896,5.917,10427600.0],["2001-08-31",5.9324,5.9533,5.8324,5.8797,36148400.0],["2001-09-04",5.8797,6.0313,5.8797,5.9434,3746400.0],["2001-09-05",5.9434,5.9983,5.895,5.9489,3530400.0],["2001-09-06",5.9049,5.9983,5.8895,5.9489,2572400.0],["2001-09-07",5.8994,5.9456,5.7643,5.7929,4374400.0],["2001-09-10",5.7127,5.739,5.5764,5.6336,4252800.0],["2001-09-17",5.1908,5.1908,4.6536,4.7042,11725600.0],["2001-09-18",4.6141,4.7349,4.6141,4.7294,7754800.0],["2001-09-19",4.7294,4.7459,4.2845,4.5811,10126400.0],["2001-09-20",4.5042,4.5053,4.1527,4.2735,6428400.0],["2001-09-21",4.1417,4.5042,3.922,4.29,12931200.0],["2001-09-24",4.4218,4.4372,4.3603,4.3834,8264400.0],["2001-09-25",4.4163,4.6525,4.413,4.6448,5138400.0],["2001-09-26",4.6855,4.6888,4.5031,4.5537,4275600.0],["2001-09-27",4.5592,4.5592,4.2955,4.4493,8323200.0],["2001-09-28",4.4603,4.669,4.4273,4.669,3976000.0],["2001-10-01",4.6635,4.6635,4.4877,4.5152,3131600.0],["2001-10-02",4.5317,4.7899,4.5317,4.7899,3388000.0],["2001-10-03",4.7349,4.8316,4.658,4.8228,4352400.0],["2001-10-04",4.8777,5.0799,4.8393,5.0282,6101200.0],["2001-10-05",5.0041,5.0535,4.9239,5.0535,3288800.0],["2001-10-08",5.0535,5.0535,4.9832,5.0315,3587600.0],["2001-10-09",5.0271,5.0315,4.8722,4.9415,5588400.0],["2001-10-10",4.9382,5.1304,4.9151,5.1051,3586400.0],["2001-10-11",5.1634,5.3721,5.1634,5.2732,7678000.0],["2001-10-12",5.2985,5.427,5.2073,5.427,6357200.0],["2001-10-15",5.3996,5.3996,5.326,5.3919,2845600.0],["2001-10-16",5.4325,5.4754,5.3765,5.4743,3760800.0],["2001-10-17",5.4743,5.6248,5.3446,5.571,9865200.0],["2001-10-18",5.5369,5.5907,5.4633,5.5039,4303600.0],["2001-10-19",5.493,5.4984,5.3348,5.4347,3988000.0],["2001-10-22",5.3831,5.4281,5.337,5.3655,3690800.0],["2001-10-23",5.3655,5.4172,5.2787,5.2853,3050000.0],["2001-10-24",5.2952,5.5556,5.2952,5.4413,4216800.0],["2001-10-25",5.3886,5.5885,5.3831,5.5479,5773200.0],["2001-10-26",5.5479,5.7709,5.482,5.7533,4680400.0],["2001-10-29",5.8357,5.8775,5.5523,5.5699,6396000.0],["2001-10-30",5.5479,5.6028,5.4314,5.4435,3488800.0],["2001-10-31",5.4446,5.649,5.4446,5.6083,3159600.0],["2001-11-01",5.5973,5.7072,5.5589,5.6731,3894400.0],["2001-11-02",5.6951,5.6984,5.6116,5.6687,2168800.0],["2001-11-05",5.6687,5.9324,5.6687,5.8939,5468000.0],["2001-11-06",5.8665,6.1082,5.7346,6.0697,7924000.0],["2001-11-07",6.207,6.5597,6.1993,6.5366,9641600.0],["2001-11-08",6.4982,6.5146,6.4147,6.4421,7912800.0],["2001-11-09",6.4322,6.4795,6.3312,6.3894,3274400.0],["2001-11-12",6.3894,6.4575,6.1532,6.3773,5053600.0],["2001-11-13",6.3784,6.8277,6.3784,6.8113,7689600.0],["2001-11-14",6.8662,6.9046,6.7234,6.7948,3979200.0],["2001-11-15",6.7959,6.9892,6.7475,6.9035,4769600.0],["2001-11-16",6.9035,6.9057,6.7289,6.7783,3141200.0],["2001-11-19",6.7673,6.8651,6.7552,6.864,2918400.0],["2001-11-20",6.864,6.9596,6.8168,6.9101,2736800.0],["2001-11-21",6.8794,6.8794,6.6322,6.7453,5078400.0],["2001-11-23",6.7388,6.8113,6.7003,6.8113,836000.0],["2001-11-26",6.8113,6.8211,6.663,6.7695,2392000.0],["2001-11-27",6.7453,6.7992,6.686,6.708,2596800.0],["2001-11-28",6.7234,6.7344,6.5037,6.5531,5204400.0],["2001-11-29",6.5531,6.5696,6.4125,6.5696,9636400.0],["2001-11-30",6.5696,6.8277,6.5696,6.8102,6563600.0],["2001-12-03",6.7618,6.8036,6.7135,6.7574,2936400.0],["2001-12-04",6.8113,6.9057,6.7453,6.8794,5104400.0],["2001-12-05",6.8794,7.1815,6.8717,7.1079,6104000.0],["2001-12-06",7.1079,7.2727,7.0595,7.2551,5082000.0],["2001-12-07",7.2507,7.2507,7.1244,7.1903,5315200.0],["2001-12-10",7.1628,7.1683,6.9782,6.9782,5196400.0],["2001-12-11",6.9793,7.042,6.9629,7.0255,5013200.0],["2001-12-12",7.053,7.2079,7.0475,7.0859,4974000.0],["2001-12-13",7.0683,7.2002,6.9486,7.1584,6440000.0],["2001-12-14",7.1463,7.3199,7.0705,7.1244,5412000.0],["2001-12-17",7.1441,7.4561,7.1441,7.3276,8419600.0],["2001-12-18",7.3726,7.4704,7.3715,7.4078,6235600.0],["2001-12-19",7.4078,7.4078,7.2793,7.3034,5128000.0],["2001-12-20",7.3441,7.41,7.2749,7.3111,3103600.0],["2001-12-21",7.3111,7.4045,7.2727,7.4001,3466400.0],["2001-12-24",7.3825,7.4671,7.3606,7.3924,1139600.0],["2001-12-26",7.4045,7.6352,7.4045,7.6088,4766000.0],["2001-12-27",7.7451,7.9044,7.7242,7.8033,8130800.0],["2001-12-28",7.8879,7.889,7.6748,7.6901,8405200.0],["2001-12-31",7.6517,7.6868,7.5001,7.5034,7952800.0],["2002-01-02",7.5023,7.5418,7.2859,7.5418,6620800.0],["2002-01-03",7.4704,7.5407,7.3386,7.3408,5956800.0],["2002-01-04",7.3551,7.4276,7.2518,7.4265,5642800.0],["2002-01-07",7.399,7.4243,7.2617,7.3166,4682400.0],["2002-01-08",7.2891,7.3935,7.2782,7.3298,3382400.0],["2002-01-09",7.3276,7.5583,7.3276,7.455,5094400.0],["2002-01-10",7.4539,7.5517,7.3243,7.3496,3376800.0],["2002-01-11",7.388,7.4232,7.2562,7.287,2507200.0],["2002-01-14",7.2727,7.2837,7.0595,7.2046,4463600.0],["2002-01-15",7.2177,7.377,7.2177,7.343,5050000.0],["2002-01-16",7.343,7.5473,7.3386,7.4737,6519600.0],["2002-01-17",7.4814,7.5319,7.4111,7.4847,3481200.0],["2002-01-18",7.4847,7.6088,7.4561,7.4704,4088800.0],["2002-01-22",7.5199,7.5737,7.4254,7.4704,2560800.0],["2002-01-23",7.4353,7.5253,7.4133,7.5166,2630800.0],["2002-01-24",7.5089,7.51,6.8926,6.9761,23078800.0],["2002-01-25",7.042,7.0749,6.8563,7.0639,13584800.0],["2002-01-28",7.0639,7.1518,6.7014,6.8277,7542800.0],["2002-01-29",6.7783,6.9046,6.5915,6.7662,5240400.0],["2002-01-30",6.7783,7.031,6.6794,7.009,4824400.0],["2002-01-31",7.009,7.2287,6.9156,7.2287,4006400.0],["2002-02-01",7.1738,7.2221,6.9848,7.0804,3063600.0],["2002-02-04",7.0584,7.0969,6.8497,6.9156,4068800.0],["2002-02-05",6.9079,6.9101,6.663,6.7311,4340000.0],["2002-02-06",6.7344,6.8387,6.6245,6.786,4509200.0],["2002-02-07",6.786,6.786,6.6223,6.741,6395600.0],["2002-02-08",6.7234,6.9431,6.6717,6.9431,3908400.0],["2002-02-11",6.9431,6.9914,6.8497,6.987,2656000.0],["2002-02-12",6.9695,6.9826,6.819,6.8585,3046000.0],["2002-02-13",6.8003,6.9189,6.7585,6.897,2888000.0],["2002-02-14",6.9035,7.0178,6.8288,6.964,2371200.0],["2002-02-15",6.976,7.053,6.9332,6.9848,4502400.0],["2002-02-19",6.9837,7.1738,6.9739,7.1178,3688000.0],["2002-02-20",7.1178,7.243,7.009,7.2419,3541600.0],["2002-02-21",7.2419,7.3562,7.1848,7.2002,5093600.0],["2002-02-22",7.1848,7.2507,7.0639,7.2298,2339200.0],["2002-02-25",7.2232,7.4199,7.1628,7.4056,3768000.0],["2002-02-26",7.4155,7.4682,7.3078,7.3726,3752000.0],["2002-02-27",7.388,7.5352,7.377,7.443,4428400.0],["2002-02-28",7.444,7.5363,7.41,7.4177,4136000.0],["2002-03-01",7.4188,7.4979,7.3737,7.4265,2614800.0],["2002-03-04",7.4265,7.7066,7.4265,7.7,2500400.0],["2002-03-05",7.6901,7.6901,7.2727,7.2782,4122000.0],["2002-03-06",7.3001,7.421,7.1529,7.4012,4017600.0],["2002-03-07",7.4012,7.4583,7.2848,7.3825,2787200.0],["2002-03-08",7.41,7.5297,7.3551,7.4539,3158000.0],["2002-03-11",7.4649,7.4671,7.0079,7.031,6510400.0],["2002-03-12",6.9431,6.9442,6.7948,6.9079,7958000.0],["2002-03-13",6.8882,6.8893,6.6465,6.775,10814000.0],["2002-03-14",6.775,6.8398,6.6388,6.8398,7243200.0],["2002-03-15",6.8772,6.9343,6.7717,6.8937,4349600.0],["2002-03-18",6.9211,6.976,6.7113,6.7574,5866000.0],["2002-03-19",6.8552,6.8816,6.7563,6.8113,3958400.0],["2002-03-20",6.8113,6.8882,6.7453,6.7926,2821600.0],["2002-03-21",6.8113,6.8662,6.7783,6.8003,3484800.0],["2002-03-22",6.8113,6.953,6.7728,6.8607,2962800.0],["2002-03-25",6.8552,6.909,6.6904,6.7091,2611200.0],["2002-03-26",6.7124,6.7805,6.652,6.6794,3492800.0],["2002-03-27",6.6794,6.8552,6.63,6.7959,3834800.0],["2002-03-28",6.8552,6.9398,6.8387,6.8464,2558400.0],["2002-04-01",6.8189,6.8189,6.7025,6.7728,2492000.0],["2002-04-02",6.7563,6.764,6.6948,6.7179,2193200.0],["2002-04-03",6.1906,6.4158,6.1906,6.3861,14354400.0],["2002-04-04",6.3499,6.4279,6.2839,6.3938,5702800.0],["2002-04-05",6.4213,6.5146,6.3718,6.507,3930000.0],["2002-04-08",6.5037,6.5366,6.3949,6.5201,2535200.0],["2002-04-09",6.4872,6.5586,6.4806,6.5498,2630000.0],["2002-04-10",6.5586,6.6498,6.5586,6.5937,3744400.0],["2002-04-11",6.5937,6.5937,6.3499,6.4026,10214400.0],["2002-04-12",6.3773,6.3773,6.2235,6.251,6962400.0],["2002-04-15",6.2784,6.4487,6.229,6.4103,4599200.0],["2002-04-16",6.4158,6.4268,6.0972,6.1356,7155600.0],["2002-04-17",6.1411,6.2004,5.9928,6.1137,7248400.0],["2002-04-18",6.0642,6.0807,5.8884,5.9324,8601600.0],["2002-04-19",5.9544,6.0543,5.861,5.9049,4804800.0],["2002-04-22",5.9049,6.0862,5.9049,5.9511,5563600.0],["2002-04-23",5.9785,6.4938,5.9785,6.4674,12212800.0],["2002-04-24",6.4432,6.6025,6.429,6.5081,7666800.0],["2002-04-25",6.5201,6.5828,6.4311,6.5718,3833600.0],["2002-04-26",6.6025,6.6904,6.5586,6.6476,3224400.0],["2002-04-29",6.6684,6.7256,6.6179,6.6761,3289600.0],["2002-04-30",6.7014,6.9266,6.6926,6.9156,4491600.0],["2002-05-01",7.0035,7.0145,6.7728,6.9002,4290800.0],["2002-05-02",6.8552,7.031,6.8475,6.9431,2732000.0],["2002-05-03",6.9156,6.9596,6.8332,6.9398,2065200.0],["2002-05-06",6.9266,6.987,6.8003,6.8135,2294400.0],["2002-05-07",6.8113,6.9123,6.7333,6.808,2124400.0],["2002-05-08",6.8387,6.9541,6.8113,6.831,3278800.0],["2002-05-09",6.8277,6.8497,6.7805,6.7805,3061200.0],["2002-05-10",6.7838,6.8541,6.7673,6.797,2793200.0],["2002-05-13",6.7992,6.9695,6.7959,6.9541,2144400.0],["2002-05-14",7.031,7.0639,6.92,6.9859,3474800.0],["2002-05-15",6.9651,7.1167,6.9618,7.0453,2057600.0],["2002-05-16",7.031,7.0749,6.9541,7.0057,3942000.0],["2002-05-17",6.9782,7.0771,6.9782,7.0771,2714400.0],["2002-05-20",7.031,7.0409,6.9848,7.0013,2462800.0],["2002-05-21",7.0013,7.0013,6.7563,6.7563,3363200.0],["2002-05-22",6.7014,6.8113,6.652,6.6992,1950000.0],["2002-05-23",6.7146,6.8091,6.6025,6.8014,2333600.0],["2002-05-24",6.6992,6.8486,6.6915,6.7893,1212800.0],["2002-05-28",6.7893,6.8058,6.6739,6.6761,1392400.0],["2002-05-29",6.663,6.7838,6.6465,6.7739,1618000.0],["2002-05-30",6.7728,6.8047,6.7014,6.7113,1912400.0],["2002-05-31",6.6904,6.8662,6.686,6.8662,2318800.0],["2002-06-03",6.8409,6.842,6.6684,6.686,4766000.0],["2002-06-04",6.7014,6.7673,6.5806,6.6597,4762000.0],["2002-06-05",6.6871,6.7563,6.6333,6.7003,2608800.0],["2002-06-06",6.675,6.719,6.63,6.6695,1754400.0],["2002-06-07",6.5366,6.7453,6.5004,6.7453,3598400.0],["2002-06-10",6.7618,6.9156,6.7563,6.8266,1659200.0],["2002-06-11",6.8937,6.9321,6.608,6.619,9952400.0],["2002-06-12",6.6025,6.6036,6.3938,6.4487,10706400.0],["2002-06-13",6.3718,6.3828,6.2114,6.2477,6250800.0],["2002-06-14",6.1246,6.3224,6.0433,6.2828,3091200.0],["2002-06-17",6.3345,6.5146,6.3345,6.4971,2481600.0],["2002-06-18",6.5146,6.5201,6.3345,6.3718,2155600.0],["2002-06-19",6.3718,6.5992,6.3004,6.4377,10968400.0],["2002-06-20",6.4509,6.5443,6.3718,6.4092,1514400.0],["2002-06-21",6.3718,6.5037,6.3048,6.3729,3403600.0],["2002-06-24",6.3883,6.3883,6.2004,6.3059,2452800.0],["2002-06-25",6.4158,6.4982,6.1224,6.1279,4159200.0],["2002-06-26",6.0422,6.106,5.9225,6.0433,5404400.0],["2002-06-27",6.0697,6.1576,5.9763,6.1159,3628800.0],["2002-06-28",6.1356,6.273,6.1356,6.229,2630800.0],["2002-07-01",6.1851,6.207,5.9302,5.9544,3017200.0],["2002-07-02",5.9544,5.9599,5.7511,5.9071,4084400.0],["2002-07-03",5.8884,6.1906,5.883,6.1796,5555200.0],["2002-07-05",6.207,6.4048,6.207,6.3828,1158800.0],["2002-07-08",6.3993,6.5915,6.3883,6.5432,4806400.0],["2002-07-09",6.5234,6.5718,6.3751,6.3993,4378800.0],["2002-07-10",6.4048,6.4322,6.218,6.2268,4396400.0],["2002-07-11",6.2543,6.3389,6.1807,6.3334,3587200.0],["2002-07-12",6.3608,6.4542,6.2719,6.2806,2406400.0],["2002-07-15",6.2806,6.3059,6.0203,6.273,4249200.0],["2002-07-16",6.2455,6.273,6.0521,6.1356,2883200.0],["2002-07-17",6.2894,6.3828,5.9708,6.073,4906400.0],["2002-07-18",6.0642,6.1367,5.9719,5.9818,2664400.0],["2002-07-19",5.9379,5.9489,5.6995,5.7467,5820000.0],["2002-07-22",5.7237,5.8401,5.5973,5.7434,6161200.0],["2002-07-23",5.7434,5.7434,5.2458,5.4435,13618800.0],["2002-07-24",5.3391,5.8555,5.3172,5.8346,7854000.0],["2002-07-25",5.8346,5.9533,5.5479,5.8972,6627600.0],["2002-07-26",5.8895,5.9434,5.7731,5.8379,3647200.0],["2002-07-29",5.8654,6.4048,5.8654,6.3773,5489600.0],["2002-07-30",6.3334,6.5487,6.2576,6.3169,5736400.0],["2002-07-31",6.3169,6.4268,6.2839,6.3993,3451200.0],["2002-08-01",6.3883,6.4817,6.2653,6.2927,2295200.0],["2002-08-02",6.2839,6.285,5.9873,6.0368,2842400.0],["2002-08-05",6.0477,6.1411,6.0049,6.0433,2992400.0],["2002-08-06",6.1521,6.4224,6.1521,6.363,3223600.0],["2002-08-07",6.4487,6.4707,6.1719,6.3641,3169600.0],["2002-08-08",6.2949,6.5081,6.218,6.4927,3496000.0],["2002-08-09",6.4597,6.5311,6.3663,6.5004,2260400.0],["2002-08-12",6.4707,6.4707,6.3092,6.43,1814400.0],["2002-08-13",6.4048,6.5245,6.4048,6.4224,2353200.0],["2002-08-14",6.4048,6.5751,6.3114,6.5696,2484400.0],["2002-08-15",6.5861,6.998,6.5861,6.9793,4615600.0],["2002-08-16",6.9321,7.2507,6.8937,7.1881,5464800.0],["2002-08-19",7.1606,7.2397,7.1266,7.2111,3558000.0],["2002-08-20",7.2068,7.2309,7.0815,7.1485,3322800.0],["2002-08-21",7.1606,7.2232,7.053,7.1606,2349200.0],["2002-08-22",7.1331,7.3166,7.0859,7.3089,2724800.0],["2002-08-23",7.2815,7.3045,7.1958,7.2628,2599200.0],["2002-08-26",7.2507,7.2507,7.1123,7.1573,2549200.0],["2002-08-27",7.1958,7.2002,7.0969,7.1738,3527200.0],["2002-08-28",7.1277,7.2397,7.0639,7.1266,2809600.0],["2002-08-29",7.0672,7.2035,7.0189,7.1826,3016400.0],["2002-08-30",7.1628,7.2507,7.0453,7.1057,1892800.0],["2002-09-03",7.0859,7.087,6.8717,6.8849,4653200.0],["2002-09-04",6.886,7.0716,6.8827,7.0661,3428400.0],["2002-09-05",7.042,7.0508,6.9211,6.9651,1868400.0],["2002-09-06",7.0365,7.1002,6.9651,7.0584,1502800.0],["2002-09-09",7.031,7.1958,6.9673,7.1507,1582400.0],["2002-09-10",7.2562,7.5253,7.2122,7.5056,5771600.0],["2002-09-11",7.4957,7.4968,7.3276,7.3331,5072800.0],["2002-09-12",7.2529,7.3825,7.2331,7.2738,2647600.0],["2002-09-13",7.2507,7.2672,7.1848,7.2397,2520000.0],["2002-09-16",7.2232,7.3715,7.1848,7.3177,3332400.0],["2002-09-17",7.3529,7.4265,7.1222,7.1463,3450800.0],["2002-09-18",7.1463,7.2716,7.076,7.2133,4284800.0],["2002-09-19",7.1408,7.2112,7.0716,7.0859,3074800.0],["2002-09-20",7.1683,7.3309,7.1112,7.2826,5549200.0],["2002-09-23",7.2826,7.3056,7.1134,7.2573,2630400.0],["2002-09-24",7.2002,7.3056,7.1661,7.2518,3144800.0],["2002-09-25",7.3342,7.455,7.3001,7.4298,4553200.0],["2002-09-26",7.4298,7.7319,7.4012,7.7,7276800.0],["2002-09-27",7.6682,7.7615,7.6209,7.6451,4990000.0],["2002-09-30",7.6462,7.6462,7.4759,7.5957,6895200.0],["2002-10-01",7.6352,7.689,7.5089,7.689,2828000.0],["2002-10-02",7.6682,7.7857,7.4616,7.4803,5265200.0],["2002-10-03",7.4539,7.6132,7.3957,7.5605,4505600.0],["2002-10-04",7.5638,7.5803,7.3188,7.399,3966000.0],["2002-10-07",7.3606,7.3913,7.1628,7.1672,3358000.0],["2002-10-08",7.2177,7.5001,7.1738,7.4814,4353200.0],["2002-10-09",7.5078,7.5078,7.2661,7.3353,4745200.0],["2002-10-10",7.2474,7.2782,6.975,7.2287,7168800.0],["2002-10-11",7.2892,7.5583,7.2738,7.4001,3550800.0],["2002-10-14",7.3726,7.5935,7.3507,7.5418,2639200.0],["2002-10-15",7.7615,7.7868,7.6363,7.6737,4857600.0],["2002-10-16",7.6242,7.7835,7.6187,7.6462,6118000.0],["2002-10-17",7.7945,7.8132,7.644,7.6923,3806800.0],["2002-10-18",7.6934,7.8132,7.6209,7.7231,3279600.0],["2002-10-21",7.778,8.3163,7.767,8.2944,11916800.0],["2002-10-22",8.2955,8.2955,7.9868,8.0032,7107600.0],["2002-10-23",8.0186,8.1999,8.0032,8.1999,4378800.0],["2002-10-24",8.223,8.2284,7.9901,8.0032,3260400.0],["2002-10-25",8.0307,8.2933,8.0252,8.2603,5326800.0],["2002-10-28",8.3295,8.3943,8.1933,8.2416,5512800.0],["2002-10-29",8.2394,8.2911,8.1428,8.2911,3185200.0],["2002-10-30",8.2394,8.4295,8.2208,8.4196,3544400.0],["2002-10-31",8.4196,8.4833,8.2482,8.2625,3492800.0],["2002-11-01",8.2592,8.4635,8.2328,8.4635,3016400.0],["2002-11-04",8.569,8.613,8.3822,8.3998,3884800.0],["2002-11-05",8.3976,8.3987,8.2614,8.2834,3545200.0],["2002-11-06",8.3383,8.3515,8.1834,8.2812,3959200.0],["2002-11-07",8.1625,8.4306,8.0428,8.38,7932800.0],["2002-11-08",8.3811,8.513,8.3163,8.3482,3576800.0],["2002-11-11",8.3207,8.3207,8.1186,8.1735,3221200.0],["2002-11-12",8.1735,8.2548,8.1296,8.2383,4246000.0],["2002-11-13",8.2383,8.2625,8.1351,8.2592,4607600.0],["2002-11-14",8.2966,8.4317,8.2614,8.4042,5556000.0],["2002-11-15",8.4339,8.4668,8.2922,8.4657,4140800.0],["2002-11-18",8.4635,8.4921,8.3713,8.4207,3484400.0],["2002-11-19",8.4218,8.5141,8.3943,8.4844,2534800.0],["2002-11-20",8.4844,8.6064,8.4482,8.5965,2710400.0],["2002-11-21",8.6239,8.7151,8.558,8.6723,3292400.0],["2002-11-22",8.6613,8.7349,8.6184,8.7008,2478400.0],["2002-11-25",8.714,8.7997,8.6217,8.7107,3068000.0],["2002-11-26",8.6679,8.6767,8.4888,8.4888,2398400.0],["2002-11-27",8.5141,8.6899,8.5108,8.6272,3919200.0],["2002-11-29",8.5998,8.6097,8.3943,8.5382,2417200.0],["2002-12-02",8.5536,8.5668,8.3504,8.4251,3089200.0],["2002-12-03",8.2812,8.3152,8.1779,8.3042,3334800.0],["2002-12-04",8.212,8.3603,8.2043,8.302,2821600.0],["2002-12-05",8.2944,8.302,8.212,8.2482,1323600.0],["2002-12-06",8.212,8.4251,8.1548,8.3548,2298800.0],["2002-12-09",8.3493,8.3691,8.2812,8.3086,1914400.0],["2002-12-10",8.3746,8.4042,8.2273,8.3328,2268000.0],["2002-12-11",8.3218,8.3218,8.1867,8.2142,4015600.0],["2002-12-12",8.2142,8.3855,8.2142,8.3493,2545200.0],["2002-12-13",8.3218,8.3471,8.0032,8.0329,3425600.0],["2002-12-16",8.0329,8.0417,7.9307,7.9988,6688800.0],["2002-12-17",8.0131,8.0801,7.9758,8.0362,2575600.0],["2002-12-18",8.0197,8.1087,7.9428,7.9626,2077200.0],["2002-12-19",7.8879,7.9758,7.8384,7.8978,2662800.0],["2002-12-20",7.9428,8.1625,7.9263,8.1625,4001200.0],["2002-12-23",8.1735,8.3273,8.067,8.2922,3084400.0],["2002-12-24",8.3053,8.3053,8.2153,8.2284,1284400.0],["2002-12-26",8.2394,8.3438,8.2394,8.2724,1982800.0],["2002-12-27",8.2724,8.2834,8.1856,8.2207,1915600.0],["2002-12-30",8.2482,8.268,8.1186,8.257,1890000.0],["2002-12-31",8.257,8.4229,8.2284,8.3405,4824800.0],["2003-01-02",8.4042,8.5855,8.3625,8.5855,3784400.0],["2003-01-03",8.569,8.5712,8.4339,8.48,3292400.0],["2003-01-06",8.48,8.5998,8.4701,8.5602,1495600.0],["2003-01-07",8.5613,8.58,8.4844,8.513,2463200.0],["2003-01-08",8.2372,8.2383,7.9318,8.1702,15219200.0],["2003-01-09",8.1076,8.2273,8.1021,8.2197,6594000.0],["2003-01-10",8.1647,8.3779,8.1439,8.3493,4960400.0],["2003-01-13",8.3987,8.4438,8.368,8.4064,3060400.0],["2003-01-14",8.4064,8.4361,8.3086,8.4262,3510800.0],["2003-01-15",8.4273,8.4822,8.357,8.4679,3117200.0],["2003-01-16",8.469,8.5558,8.4591,8.4833,3216400.0],["2003-01-17",8.4624,8.5218,8.4383,8.4789,3535200.0],["2003-01-21",8.4789,8.536,8.4383,8.4811,5396800.0],["2003-01-22",8.4811,8.536,8.1625,8.3932,19673200.0],["2003-01-23",8.4141,8.5009,8.2878,8.4877,5350400.0],["2003-01-24",8.4042,8.58,8.3526,8.58,12284400.0],["2003-01-27",8.5415,8.6503,8.5108,8.5569,6935600.0],["2003-01-28",8.5558,8.6184,8.4262,8.58,9880400.0],["2003-01-29",8.58,8.7821,8.5306,8.7338,6088400.0],["2003-01-30",8.7349,8.7349,8.5591,8.5679,4346400.0],["2003-01-31",8.547,8.6646,8.5152,8.6646,3621200.0],["2003-02-03",8.6767,8.8656,8.6349,8.6415,7847600.0],["2003-02-04",8.6426,8.6426,8.391,8.4328,6847600.0],["2003-02-05",8.4372,8.5185,8.402,8.4053,5008400.0],["2003-02-06",8.3779,8.4515,8.3141,8.357,4626800.0],["2003-02-07",8.3932,8.4295,8.201,8.2219,4449200.0],["2003-02-10",8.223,8.2944,8.223,8.2614,4061600.0],["2003-02-11",8.2823,8.3537,8.2218,8.2383,3314400.0],["2003-02-12",8.2394,8.279,8.1735,8.1933,2750800.0],["2003-02-13",8.1933,8.1933,8.0263,8.1373,5301200.0],["2003-02-14",8.1373,8.335,8.1373,8.335,3451200.0],["2003-02-18",8.4097,8.4646,8.3669,8.4064,3839600.0],["2003-02-19",8.4075,8.4218,8.3053,8.3361,2814000.0],["2003-02-20",8.3372,8.3614,8.1856,8.246,4072800.0],["2003-02-21",8.235,8.3987,8.19,8.3822,3018000.0],["2003-02-24",8.3833,8.3833,8.223,8.2471,2528400.0],["2003-02-25",8.2471,8.3866,8.1669,8.3702,3778000.0],["2003-02-26",8.3493,8.4306,8.3152,8.4163,3274000.0],["2003-02-27",8.4317,8.5591,8.3702,8.5295,3912800.0],["2003-02-28",8.5306,8.6679,8.5306,8.6327,3960000.0],["2003-03-03",8.6734,8.7558,8.5328,8.5514,5230400.0],["2003-03-04",8.6294,8.6294,8.4701,8.4943,4098800.0],["2003-03-05",8.4943,8.5119,8.4317,8.5009,3285200.0],["2003-03-06",8.458,8.4646,8.3822,8.402,3510400.0],["2003-03-07",8.4031,8.547,8.3438,8.5031,3701200.0],["2003-03-10",8.4591,8.4591,8.19,8.2175,4252400.0],["2003-03-11",8.2394,8.3537,8.2153,8.29,3762400.0],["2003-03-12",8.2713,8.3394,8.1175,8.3306,3969200.0],["2003-03-13",8.4152,8.6866,8.4042,8.6767,4580400.0],["2003-03-14",8.6931,8.7008,8.5591,8.5701,4054400.0],["2003-03-17",8.5481,9.0414,8.5284,9.0128,7043600.0],["2003-03-18",8.9744,9.137,8.9733,9.093,5652800.0],["2003-03-19",9.1084,9.1447,9.0282,9.1337,2978800.0],["2003-03-20",9.1337,9.3512,9.0216,9.3281,6634000.0],["2003-03-21",9.4039,9.5797,9.3215,9.5797,5690400.0],["2003-03-24",9.438,9.4391,9.1095,9.1315,9846800.0],["2003-03-25",9.1326,9.1765,8.8107,9.171,12152800.0],["2003-03-26",9.1721,9.2282,9.1018,9.1699,4759200.0],["2003-03-27",9.0634,9.1633,9.0491,9.1062,3872800.0],["2003-03-28",9.1293,9.1842,9.0546,9.0634,3120400.0],["2003-03-31",8.992,9.0678,8.959,8.9975,3889600.0],["2003-04-01",8.9986,8.9986,8.7997,8.8272,4783200.0],["2003-04-02",8.9096,9.0326,8.8986,8.9656,5422800.0],["2003-04-03",8.9436,8.9722,8.8382,8.9008,5210400.0],["2003-04-04",8.9678,9.0425,8.9129,9.0282,3923600.0],["2003-04-07",9.1622,9.3106,9.0326,9.0425,4484800.0],["2003-04-08",9.104,9.1315,9.0194,9.0546,2418400.0],["2003-04-09",9.0689,9.1864,8.9645,8.9656,3003200.0],["2003-04-10",8.9656,8.9656,8.6514,8.6789,10748000.0],["2003-04-11",8.7063,8.7887,8.5987,8.725,5214400.0],["2003-04-14",8.7228,8.8579,8.7173,8.836,5364400.0],["2003-04-15",8.847,8.9656,8.8261,8.9568,4789200.0],["2003-04-16",8.7338,8.7777,8.6294,8.647,9573200.0],["2003-04-17",8.647,8.7646,8.5954,8.7393,4298400.0],["2003-04-21",8.7777,8.9887,8.7613,8.9656,4294000.0],["2003-04-22",9.0359,9.3007,8.8876,9.2699,10560000.0],["2003-04-23",9.2787,9.338,9.1699,9.3336,4984400.0],["2003-04-24",9.327,9.4017,9.2963,9.3567,5924000.0],["2003-04-25",9.3655,9.3688,9.2095,9.2095,4259600.0],["2003-04-28",9.2337,9.3204,9.1952,9.2776,3212800.0],["2003-04-29",9.3325,9.4402,9.2337,9.3787,3123600.0],["2003-04-30",9.3688,9.5028,9.3171,9.4808,4253200.0],["2003-05-01",9.4281,9.4687,9.3204,9.4171,3535200.0],["2003-05-02",9.4171,9.6127,9.4149,9.5885,5270000.0],["2003-05-05",9.6346,9.706,9.5215,9.5599,5171200.0],["2003-05-06",9.561,9.7006,9.5358,9.6621,3875200.0],["2003-05-07",9.6632,9.6632,9.5577,9.6357,3951600.0],["2003-05-08",9.6357,9.7522,9.5709,9.6456,3153600.0],["2003-05-09",9.7214,9.7808,9.6621,9.7808,3002800.0],["2003-05-12",9.7555,9.8456,9.6973,9.8357,2521600.0],["2003-05-13",9.7775,9.8148,9.7478,9.7577,2446800.0],["2003-05-14",9.7884,9.7895,9.6182,9.6599,2438800.0],["2003-05-15",9.6874,9.717,9.5676,9.65,1747600.0],["2003-05-16",9.6676,9.7236,9.6072,9.7104,3136400.0],["2003-05-19",9.7104,9.7104,9.5621,9.5841,2142800.0],["2003-05-20",9.5841,9.6511,9.3787,9.4248,3628000.0],["2003-05-21",9.4028,9.5457,9.3161,9.4655,4192800.0],["2003-05-22",9.4918,9.75,9.4874,9.6929,3706400.0],["2003-05-23",9.694,9.7599,9.6236,9.6951,1890000.0],["2003-05-27",9.6995,9.9368,9.6995,9.8807,4332400.0],["2003-05-28",9.9093,9.9093,9.7928,9.8598,3230800.0],["2003-05-29",9.8599,9.8961,9.795,9.8093,3516000.0],["2003-05-30",9.8104,9.8104,9.672,9.672,6337600.0],["2003-06-02",9.6127,9.7775,9.3171,9.3259,9485200.0],["2003-06-03",9.316,9.4369,9.316,9.3765,5608800.0],["2003-06-04",9.5852,9.9807,9.5764,9.9532,11840800.0],["2003-06-05",9.9422,10.2597,9.9258,10.2169,7801200.0],["2003-06-06",10.0895,10.3246,10.0191,10.0521,6381200.0],["2003-06-09",10.0796,10.14,9.9378,9.9543,4307600.0],["2003-06-10",9.9543,10.0928,9.928,10.0928,3144400.0],["2003-06-11",10.107,10.3707,10.107,10.3674,4987600.0],["2003-06-12",10.3674,10.519,10.3674,10.5168,3930000.0],["2003-06-13",10.5179,10.7113,10.5179,10.6486,4495600.0],["2003-06-16",10.7475,10.7629,10.6684,10.7036,3504800.0],["2003-06-17",10.7036,10.7036,10.53,10.564,5487200.0],["2003-06-18",10.5629,10.6256,10.4674,10.5465,3698000.0],["2003-06-19",10.5575,10.5662,10.4597,10.5036,3698400.0],["2003-06-20",10.5355,10.5476,10.4806,10.4882,2297600.0],["2003-06-23",10.4893,10.7827,10.4454,10.7794,7423200.0],["2003-06-24",10.7794,10.8651,10.6761,10.8101,4801600.0],["2003-06-25",10.8101,10.9969,10.8057,10.9683,4604800.0],["2003-06-26",10.9694,11.1441,10.9694,11.121,5186400.0],["2003-06-27",11.1221,11.1573,11.0463,11.154,3916400.0],["2003-06-30",11.154,11.3814,11.1287,11.2419,5251200.0],["2003-07-01",11.2419,11.2628,11.1046,11.2518,4178000.0],["2003-07-02",11.2518,11.277,11.1265,11.277,5569600.0],["2003-07-03",11.2759,11.3287,11.1265,11.2803,1713500.0],["2003-07-07",11.4253,11.522,11.3023,11.3506,3632800.0],["2003-07-08",11.3506,11.4122,11.254,11.4122,3275400.0],["2003-07-09",11.3375,11.6407,11.254,11.5835,3128500.0],["2003-07-10",11.5857,11.6915,11.4932,11.6871,3701700.0],["2003-07-11",11.7224,11.7664,11.6254,11.7179,1983000.0],["2003-07-14",11.8105,11.9295,11.7664,11.8369,2983200.0],["2003-07-15",11.8986,11.9471,11.7664,11.8017,2024500.0],["2003-07-16",11.8766,11.8854,11.6695,11.6827,2354400.0],["2003-07-17",11.6827,11.8546,11.4007,11.4756,3591300.0],["2003-07-18",11.4756,11.48,11.3301,11.4095,2551300.0],["2003-07-21",11.4579,11.5152,11.3434,11.5108,2852400.0],["2003-07-22",11.5461,11.6034,11.3742,11.5593,2354400.0],["2003-07-23",11.6122,11.6695,11.5152,11.5593,1994200.0],["2003-07-24",11.5593,11.8722,11.5593,11.8325,3040600.0],["2003-07-25",11.8986,11.8986,11.6563,11.6915,2259600.0],["2003-07-28",11.6651,11.6739,11.3478,11.3522,4156400.0],["2003-07-29",11.3918,11.4491,11.3037,11.3918,2926700.0],["2003-07-30",11.3874,11.4051,11.2376,11.2596,2199300.0],["2003-07-31",11.3698,11.383,11.1495,11.2156,2388400.0],["2003-08-01",11.1495,11.1627,10.9908,11.0437,3501400.0],["2003-08-04",10.9996,11.1935,10.863,11.1362,2391400.0],["2003-08-05",11.1362,11.1362,10.8189,10.8233,2197400.0],["2003-08-06",10.8322,10.9732,10.7088,10.8718,2271100.0],["2003-08-07",10.8542,10.9291,10.7484,10.8278,1794200.0],["2003-08-08",10.8983,11.1406,10.8542,11.0834,1458800.0],["2003-08-11",11.0613,11.0657,10.8586,10.9732,1938900.0],["2003-08-12",10.9732,10.9908,10.8674,10.9467,2424400.0],["2003-08-13",11.0084,11.0173,10.8057,10.8322,1726900.0],["2003-08-14",10.8939,10.9027,10.7528,10.841,1681600.0],["2003-08-15",10.8718,10.8718,10.7528,10.7969,758600.0],["2003-08-18",10.8366,11.0834,10.8322,10.9952,2397600.0],["2003-08-19",11.0437,11.1671,10.9379,11.1142,1516400.0],["2003-08-20",11.1186,11.4271,11.1142,11.3786,2803900.0],["2003-08-21",11.4491,11.5064,11.2596,11.4579,1567000.0],["2003-08-22",11.5593,11.5593,11.2023,11.2729,2365300.0],["2003-08-25",11.242,11.2729,11.1451,11.2376,1066300.0],["2003-08-26",11.2376,11.2376,10.9996,11.1495,997300.0],["2003-08-27",11.1274,11.1539,11.0261,11.0525,1194900.0],["2003-08-28",11.101,11.1935,10.9732,11.1803,1211100.0],["2003-08-29",11.1979,11.3918,11.1362,11.3874,1156000.0],["2003-09-02",11.4315,11.4756,11.2596,11.383,1332900.0],["2003-09-03",11.4579,11.4579,11.3257,11.361,1958700.0],["2003-09-04",11.361,11.8237,11.2817,11.6739,3709700.0],["2003-09-05",11.6783,12.119,11.6342,11.8898,3591700.0],["2003-09-08",12.0088,12.163,11.9471,12.0441,2478200.0],["2003-09-09",12.0837,12.1013,11.8502,11.9647,2304000.0],["2003-09-10",11.9647,11.9647,11.6298,11.6607,2080600.0],["2003-09-11",11.6783,11.7841,11.48,11.5857,1905500.0],["2003-09-12",11.6034,11.8634,11.4315,11.8502,1527500.0],["2003-09-15",11.8502,11.8502,11.6871,11.74,1302100.0],["2003-09-16",11.7223,12.0264,11.7223,12.0088,2290800.0],["2003-09-17",12.0264,12.1983,12.0264,12.1454,2217900.0],["2003-09-18",12.2071,12.3261,12.1586,12.3173,2426700.0],["2003-09-19",12.3173,12.4407,12.2732,12.4142,2975200.0],["2003-09-22",12.3041,12.4098,12.2424,12.3878,1983900.0],["2003-09-23",12.6258,12.6478,12.4759,12.5597,1812800.0],["2003-09-24",12.6478,12.9563,12.6258,12.7227,4771600.0],["2003-09-25",12.6963,12.7139,12.3922,12.4451,2516300.0],["2003-09-26",12.4716,12.737,12.3832,12.6308,1906100.0],["2003-09-29",12.8785,12.9714,12.6883,12.6928,3787300.0],["2003-09-30",12.6574,12.6662,12.4009,12.4495,2394600.0],["2003-10-01",12.5601,12.8697,12.5158,12.8564,3138300.0],["2003-10-02",12.8608,13.0112,12.8122,12.9139,1942200.0],["2003-10-03",13.0023,13.0465,12.6927,12.7149,3119000.0],["2003-10-06",12.8033,12.8033,12.5778,12.6795,1861900.0],["2003-10-07",12.6928,12.8254,12.5822,12.6441,2096400.0],["2003-10-08",12.6751,12.7104,12.3478,12.4318,3197100.0],["2003-10-09",12.4318,12.5601,12.4141,12.4584,2743000.0],["2003-10-10",12.4584,12.4716,12.3787,12.423,1301600.0],["2003-10-13",12.936,13.9311,12.936,13.7807,7312300.0],["2003-10-14",13.7807,13.8647,13.3782,13.418,4716000.0],["2003-10-15",13.4313,13.4977,13.1571,13.2677,4553200.0],["2003-10-16",13.2677,13.5817,13.1792,13.5021,3084100.0],["2003-10-17",13.4667,13.679,13.4269,13.6746,3208400.0],["2003-10-20",13.7232,13.7984,13.4313,13.6038,2298300.0],["2003-10-21",13.6392,13.8957,13.5994,13.8957,3352300.0],["2003-10-22",13.7542,13.8913,13.6259,13.7099,1741500.0],["2003-10-23",13.7099,13.7409,13.5463,13.7409,2091200.0],["2003-10-24",13.7099,13.993,13.6348,13.763,3258000.0],["2003-10-27",13.8205,14.0151,13.7984,13.962,2248200.0],["2003-10-28",14.0416,14.2053,13.8868,14.1212,1880500.0],["2003-10-29",14.1212,14.2185,13.9443,14.2185,2077800.0],["2003-10-30",14.2185,14.506,14.1434,14.3733,2776100.0],["2003-10-31",14.4706,14.5281,14.3158,14.4839,2383800.0],["2003-11-03",14.6166,14.6829,14.5237,14.621,3303800.0],["2003-11-04",14.1787,14.475,14.0284,14.2893,4763300.0],["2003-11-05",14.5945,15.3684,14.5723,15.2976,5645700.0],["2003-11-06",15.2578,15.3242,14.9483,15.0367,3129200.0],["2003-11-07",15.05,15.0942,14.7537,14.7846,2969500.0],["2003-11-10",14.7537,14.8598,14.621,14.621,1882600.0],["2003-11-11",14.5945,14.6696,14.4087,14.537,1676700.0],["2003-11-12",14.537,14.8112,14.4441,14.4795,2972400.0],["2003-11-13",14.5281,14.6741,14.5281,14.5945,1831600.0],["2003-11-14",14.6077,14.7581,14.506,14.6475,1438600.0],["2003-11-17",14.6475,14.6741,14.1964,14.3777,1289600.0],["2003-11-18",14.4175,14.5281,14.3379,14.3822,1072900.0],["2003-11-19",14.3689,14.4529,14.1301,14.1876,2152300.0],["2003-11-20",14.1876,14.4662,14.108,14.4087,1398200.0],["2003-11-21",14.5591,14.6166,14.422,14.6033,1673900.0],["2003-11-24",14.7714,15.0013,14.7492,14.9571,1863800.0],["2003-11-25",15.0234,15.2003,14.9704,15.0411,1871400.0],["2003-11-26",15.1384,15.1694,14.9306,15.0588,1170800.0],["2003-11-28",15.1252,15.3684,15.1252,15.3419,571000.0],["2003-12-01",15.4878,15.6161,15.4347,15.5232,1408600.0],["2003-12-02",15.5984,15.6514,15.3772,15.417,1703200.0],["2003-12-03",15.4126,15.532,15.2136,15.249,1111700.0],["2003-12-04",15.1782,15.3242,14.9483,15.0367,1477600.0],["2003-12-05",15.0367,15.1694,14.9836,15.0809,1182200.0],["2003-12-08",15.134,15.3861,15.134,15.2932,1443600.0],["2003-12-09",15.3994,15.4701,14.9659,15.0809,2564100.0],["2003-12-10",15.0456,15.1384,14.82,14.9085,1545300.0],["2003-12-11",14.9615,15.3507,14.9615,15.3374,1825900.0],["2003-12-12",15.3374,15.4439,15.2354,15.3995,1074800.0],["2003-12-15",15.5592,15.6257,15.4306,15.4749,1749500.0],["2003-12-16",15.5237,15.6036,15.3596,15.435,1668000.0],["2003-12-17",15.3685,15.7233,15.2842,15.7011,1340900.0],["2003-12-18",15.7011,16.4108,15.7011,16.3931,4059300.0],["2003-12-19",16.393,16.393,16.1269,16.2289,2759600.0],["2003-12-22",16.1003,16.1003,15.5548,15.5991,3449500.0],["2003-12-23",15.537,15.9229,15.537,15.7588,2396600.0],["2003-12-24",15.9007,16.0116,15.7721,15.8431,573900.0],["2003-12-26",15.9007,15.9406,15.7011,15.8431,405000.0],["2003-12-29",15.9406,15.9939,15.7233,15.9761,1375800.0],["2003-12-30",16.0072,16.0116,15.812,15.8253,1521100.0],["2003-12-31",15.7898,15.8741,15.679,15.8342,1458000.0],["2004-01-02",15.9806,16.1402,15.6479,15.6568,1388300.0],["2004-01-05",15.6568,15.8165,15.4528,15.6568,3274500.0],["2004-01-06",15.679,16.0205,15.679,15.9584,2630700.0],["2004-01-07",15.9628,16.1003,15.6213,15.7278,3738800.0],["2004-01-08",15.8786,15.914,15.6568,15.7899,1909400.0],["2004-01-09",15.7898,15.8741,15.6124,15.6612,2269100.0],["2004-01-12",15.7233,15.7455,15.435,15.5592,2938600.0],["2004-01-13",15.5592,15.5592,15.262,15.3685,1917600.0],["2004-01-14",15.537,15.537,15.4128,15.4749,1989900.0],["2004-01-15",15.5903,15.9894,15.5681,15.914,2955300.0],["2004-01-16",15.9939,16.1136,15.781,15.8076,2643600.0],["2004-01-20",15.9673,16.0781,15.6834,15.7499,2238300.0],["2004-01-21",15.7677,16.2999,15.7455,16.2334,2604600.0],["2004-01-22",16.6326,16.8721,16.4108,16.4995,2994800.0],["2004-01-23",16.6769,16.7878,16.433,16.6547,1852300.0],["2004-01-26",16.708,16.9652,16.708,16.943,2525500.0],["2004-01-27",16.9874,17.116,16.8233,16.8322,2204100.0],["2004-01-28",16.9874,17.0317,16.4197,16.4241,1824100.0],["2004-01-29",16.4418,16.6326,16.1713,16.566,1703100.0],["2004-01-30",16.5705,16.6636,16.291,16.6148,1321500.0],["2004-02-02",16.566,16.6991,16.3398,16.4906,1655500.0],["2004-02-03",16.5261,16.6237,16.4108,16.5439,1596400.0],["2004-02-04",16.4552,16.4596,16.1314,16.1846,1641400.0],["2004-02-05",16.3132,16.3354,16.1314,16.2201,1959000.0],["2004-02-06",16.3753,16.7301,16.3221,16.7257,1633800.0],["2004-02-09",16.7568,16.7612,16.4951,16.6015,1255400.0],["2004-02-10",16.4773,16.5572,16.4152,16.4818,836900.0],["2004-02-11",16.4108,16.8987,16.4108,16.8765,1601300.0],["2004-02-12",16.8543,16.9076,16.6991,16.8455,933500.0],["2004-02-13",16.8499,16.9342,16.5926,16.668,974100.0],["2004-02-17",16.7789,16.8543,16.6813,16.7346,703800.0],["2004-02-18",16.7301,16.9785,16.637,16.881,1753300.0],["2004-02-19",16.9874,17.1116,16.8898,16.9963,1509200.0],["2004-02-20",16.9963,16.9963,16.7346,16.8499,958300.0],["2004-02-23",16.841,16.841,16.5705,16.6193,1395500.0],["2004-02-24",16.5217,16.6104,16.3487,16.4463,1583200.0],["2004-02-25",16.433,16.5306,16.2999,16.5039,901200.0],["2004-02-26",16.3886,16.6148,16.2777,16.5882,1465600.0],["2004-02-27",17.1027,17.5595,16.9874,17.4043,5192900.0],["2004-03-01",17.5418,18.8502,17.5152,18.4466,8050100.0],["2004-03-02",18.4511,19.1208,18.4156,18.9168,6453100.0],["2004-03-03",18.9168,19.072,18.624,18.7837,2565000.0],["2004-03-04",18.8236,18.8236,18.5176,18.7083,2041700.0],["2004-03-05",19.0809,19.0809,18.4466,18.7216,2134600.0],["2004-03-08",18.726,19.0232,18.491,18.5664,1866400.0],["2004-03-09",18.6152,18.6285,18.2337,18.2958,1636300.0],["2004-03-10",18.1406,18.7394,17.9499,17.9853,2491000.0],["2004-03-11",17.8922,18.0962,17.6305,17.7281,2437000.0],["2004-03-12",17.8081,18.0972,17.7414,17.9682,2141000.0],["2004-03-15",17.9816,18.1505,17.6747,17.7637,1900600.0],["2004-03-16",17.8393,18.2305,17.8393,18.1772,3285900.0],["2004-03-17",18.2973,18.7908,18.2572,18.5952,2077100.0],["2004-03-18",18.3862,18.6396,18.1683,18.5907,1624200.0],["2004-03-19",18.8575,18.9375,18.3595,18.4084,2085100.0],["2004-03-22",18.2172,18.2795,17.8393,17.9282,1960500.0],["2004-03-23",18.0216,18.5596,17.9504,18.4351,4189400.0],["2004-03-24",18.8086,19.7868,18.8086,19.6401,9101400.0],["2004-03-25",20.0981,20.0981,19.7868,19.9513,4436800.0],["2004-03-26",20.0314,20.0758,19.8179,19.8669,1988600.0],["2004-03-29",20.0536,20.2937,19.9202,19.9869,2912400.0],["2004-03-30",20.5249,20.5249,19.5645,19.8935,2975300.0],["2004-03-31",19.8535,20.0714,19.7868,19.9914,2971400.0],["2004-04-01",19.9825,20.1826,19.9069,20.0581,2351700.0],["2004-04-02",20.4138,20.4582,20.1648,20.356,2455100.0],["2004-04-05",20.685,20.8495,20.516,20.8184,3095900.0],["2004-04-06",20.7295,20.7473,20.4805,20.6628,3288500.0],["2004-04-07",20.396,20.5027,19.9647,20.3293,4102100.0],["2004-04-08",20.6316,20.6672,19.9647,20.0803,1763600.0],["2004-04-12",20.1203,20.3693,20.0536,20.1603,1528100.0],["2004-04-13",20.3649,20.3649,19.9335,20.0225,1601500.0],["2004-04-14",19.9113,20.1025,19.8535,20.0536,2117000.0],["2004-04-15",20.0492,20.0669,19.6401,19.7068,1697300.0],["2004-04-16",19.8313,20.3604,19.6134,20.356,2406500.0],["2004-04-19",20.3649,20.645,20.2937,20.5205,1533900.0],["2004-04-20",20.6317,20.9518,20.4449,20.5071,2543800.0],["2004-04-21",20.5205,20.9029,20.1826,20.7117,2491400.0],["2004-04-22",20.3426,20.5872,19.2532,19.5689,10532700.0],["2004-04-23",19.5689,19.5689,18.444,18.5196,8151300.0],["2004-04-26",18.564,18.5863,16.9411,17.4613,16247400.0],["2004-04-27",17.6614,17.7414,17.2301,17.6036,6825900.0],["2004-04-28",17.697,17.7148,17.1545,17.2923,3721800.0],["2004-04-29",17.4702,17.5013,16.6521,16.8699,4844600.0],["2004-04-30",17.1189,17.1189,16.5142,16.781,3343200.0],["2004-05-03",16.8922,17.2123,16.7854,17.0923,4174000.0],["2004-05-04",16.6743,16.7632,16.0785,16.2652,7513500.0],["2004-05-05",16.1185,16.6743,16.0651,16.5809,4675400.0],["2004-05-06",16.4297,17.1901,16.3541,17.1234,4492000.0],["2004-05-07",17.1189,17.2345,16.6654,16.6787,4222600.0],["2004-05-10",16.4964,16.6076,16.0651,16.3186,3362200.0],["2004-05-11",16.4075,16.6031,16.4075,16.5409,2548500.0],["2004-05-12",16.4964,16.6743,16.0029,16.5898,3582800.0],["2004-05-13",16.5009,16.6387,16.3186,16.5809,1957600.0],["2004-05-14",16.6876,17.1634,16.5898,16.9766,3251900.0],["2004-05-17",16.7187,16.821,16.283,16.6609,2423700.0],["2004-05-18",16.6832,17.0745,16.6832,17.0745,2608200.0],["2004-05-19",17.2212,17.4835,16.8566,16.8966,2753700.0],["2004-05-20",16.9411,17.2746,16.9366,17.1589,2204700.0],["2004-05-21",17.2968,17.5547,17.2079,17.4835,2673200.0],["2004-05-24",17.7681,17.7859,17.6169,17.7059,2327700.0],["2004-05-25",17.7103,17.8259,17.3635,17.737,2843700.0],["2004-05-26",17.5102,17.7148,17.488,17.6481,1881800.0],["2004-05-27",17.6525,17.7059,17.3635,17.4302,2286900.0],["2004-05-28",17.4835,17.6925,17.408,17.4746,1649600.0],["2004-06-01",17.3546,17.6881,17.199,17.3857,2447600.0],["2004-06-02",17.5191,17.9904,17.5191,17.9237,2946500.0],["2004-06-03",17.9193,18.0038,17.7637,17.7726,1649600.0],["2004-06-04",17.9415,18.0927,17.568,17.697,1656700.0],["2004-06-07",18.0972,18.2439,17.8481,18.1238,1843500.0],["2004-06-08",17.8526,17.8837,17.5013,17.8304,3915600.0],["2004-06-09",17.986,17.986,17.5325,17.568,2448000.0],["2004-06-10",17.5992,17.5992,16.7054,16.8699,4208100.0],["2004-06-14",16.4297,16.7632,16.2697,16.3408,3994700.0],["2004-06-15",15.5182,16.5631,14.8468,14.8735,9958700.0],["2004-06-16",15.4515,15.7316,15.2292,15.4871,9598000.0],["2004-06-17",15.5315,15.6961,15.1091,15.6249,5029600.0],["2004-06-18",15.6249,15.9673,15.4782,15.954,5065900.0],["2004-06-21",16.0295,16.0518,15.6738,15.6738,3599300.0],["2004-06-22",15.6738,15.8339,15.3403,15.5093,3718600.0],["2004-06-23",15.5627,15.825,15.5627,15.6783,2654800.0],["2004-06-24",16.8521,16.8966,16.3186,16.3186,7795700.0],["2004-06-25",16.4925,16.6307,16.43,16.5014,4000800.0],["2004-06-28",16.7198,16.8179,16.5281,16.5638,2755500.0],["2004-06-29",16.5995,16.8224,16.3721,16.8001,2601900.0],["2004-06-30",16.8982,17.3797,16.5683,17.2103,5210800.0],["2004-07-01",17.13,17.1479,16.7644,16.9383,4209700.0],["2004-07-02",17.353,17.4867,16.9428,17.2861,4543900.0],["2004-07-06",17.3218,17.4332,16.6039,17.0186,5338900.0],["2004-07-07",17.0765,17.2638,16.7243,16.9339,3516400.0],["2004-07-08",16.9205,16.9205,16.5103,16.5326,2794900.0],["2004-07-09",16.7421,16.7466,16.5638,16.6351,2841800.0],["2004-07-12",16.653,16.6975,16.4166,16.5192,1666400.0],["2004-07-13",16.5192,16.5237,16.3096,16.3186,3118200.0],["2004-07-14",16.274,16.4077,15.9574,16.2383,2328200.0],["2004-07-15",16.2428,16.3186,16.0956,16.1268,2722900.0],["2004-07-16",16.1179,16.1224,15.6096,15.7077,3282800.0],["2004-07-19",15.7122,15.7166,14.6867,14.9275,6619600.0],["2004-07-20",15.0389,15.5338,14.9988,15.5338,3215400.0],["2004-07-21",15.5784,15.7612,15.1103,15.1192,2355200.0],["2004-07-22",15.1237,15.1593,13.6434,13.7014,17138400.0],["2004-07-23",13.0861,13.737,12.872,13.3982,13000300.0],["2004-07-26",13.8663,14.2319,13.737,14.067,6048300.0],["2004-07-27",13.9377,14.1026,13.9064,14.0357,3981800.0],["2004-07-28",14.1071,14.1338,13.8217,13.9198,4459000.0],["2004-07-29",13.9287,14.1784,13.9287,14.0937,3624400.0],["2004-07-30",14.0313,14.4905,13.9956,14.4192,2869600.0],["2004-08-02",14.4192,14.4459,14.1428,14.3969,3298800.0],["2004-08-03",14.3211,14.4638,14.0714,14.1606,2387100.0],["2004-08-04",13.9555,14.0803,13.7638,13.902,2201900.0],["2004-08-05",13.9867,14.0625,13.5765,13.6746,1729500.0],["2004-08-06",13.2644,13.5453,13.251,13.5007,2480900.0],["2004-08-09",13.4873,13.6924,13.4205,13.523,2661200.0],["2004-08-10",13.1975,13.8217,13.1975,13.8217,2936000.0],["2004-08-11",13.6434,13.9823,13.6389,13.8262,2897800.0],["2004-08-12",13.7236,13.8886,13.6077,13.6657,1435600.0],["2004-08-13",13.6256,13.688,13.358,13.4071,2121700.0],["2004-08-16",13.1529,13.4249,13.0905,13.2377,4938800.0],["2004-08-17",13.0861,13.1173,12.9389,13.1173,4780600.0],["2004-08-18",13.0549,13.4205,13.0192,13.3313,2085800.0],["2004-08-19",13.3313,13.4472,13.2778,13.3714,1844400.0],["2004-08-20",13.3536,13.4071,13.2377,13.3001,2037600.0],["2004-08-23",13.2198,13.2778,13.1128,13.2287,1995000.0],["2004-08-24",13.2287,13.2421,13.0103,13.0192,3595200.0],["2004-08-25",13.0504,13.0549,12.7829,12.8631,5193400.0],["2004-08-26",12.7963,13.2064,12.7963,12.9568,3480000.0],["2004-08-27",12.9612,13.0593,12.8096,12.8498,2245600.0],["2004-08-30",12.5956,12.8943,12.5822,12.8052,2405600.0],["2004-08-31",12.8185,12.9077,12.7606,12.8631,2222400.0],["2004-09-01",12.9033,13.3179,12.8988,13.3045,2868800.0],["2004-09-02",13.3179,13.5587,13.3179,13.4383,2723500.0],["2004-09-03",13.4338,13.5498,13.3892,13.3982,1429300.0],["2004-09-07",14.0447,14.3033,13.844,14.2186,7624200.0],["2004-09-08",14.2676,14.7447,14.2542,14.6644,5397200.0],["2004-09-09",14.6555,14.6555,14.2765,14.3523,2963400.0],["2004-09-10",14.3523,14.4281,14.2186,14.3479,2693600.0],["2004-09-13",14.3479,14.3969,14.1829,14.2364,3627600.0],["2004-09-14",14.2453,14.3434,14.0893,14.1294,3070200.0],["2004-09-15",14.1963,14.2052,14.0803,14.1561,5181200.0],["2004-09-16",14.2007,14.4281,14.1829,14.3791,2336100.0],["2004-09-17",14.4682,14.6466,14.4281,14.5797,3406800.0],["2004-09-20",14.6466,14.8249,14.5752,14.8026,3255100.0],["2004-09-21",14.8472,15.36,14.8338,15.2708,4523300.0],["2004-09-22",15.2708,15.2708,15.0166,15.1147,3652600.0],["2004-09-23",15.0746,15.137,14.9944,15.03,2121100.0],["2004-09-24",15.0345,15.3243,14.816,15.2039,2450000.0],["2004-09-27",15.0924,15.0924,14.8428,14.8918,2554600.0],["2004-09-28",14.8428,14.9141,14.7313,14.8874,2119300.0],["2004-09-29",15.1593,15.7924,15.1593,15.7835,6603400.0],["2004-09-30",15.8147,16.216,15.6944,16.0288,8158400.0],["2004-10-01",16.0332,16.0332,15.4803,15.5071,6034700.0],["2004-10-04",15.5249,15.6096,15.2931,15.4179,3238100.0],["2004-10-05",14.6689,15.1905,14.6466,14.8026,5785500.0],["2004-10-06",14.7135,14.7358,14.4014,14.5485,4741000.0],["2004-10-07",14.5485,14.5485,14.3247,14.3963,2196600.0],["2004-10-08",14.2979,14.4232,14.0965,14.1413,4019800.0],["2004-10-11",14.2218,14.3292,14.007,14.0428,3273300.0],["2004-10-12",14.0473,14.1636,13.9309,14.007,2198900.0],["2004-10-13",14.1413,14.5574,13.9488,14.3829,3903900.0],["2004-10-14",14.6335,14.6335,14.1726,14.1905,2746100.0],["2004-10-15",14.3024,14.3024,13.9399,14.0965,2112000.0],["2004-10-18",14.0741,14.2934,13.9309,14.2352,1832800.0],["2004-10-19",14.3605,14.5306,14.0339,14.101,2416000.0],["2004-10-20",13.9891,14.0294,13.7833,13.9757,1930600.0],["2004-10-21",13.9801,14.28,13.9801,14.2666,1806300.0],["2004-10-22",14.3337,14.3784,14.0562,14.186,1758000.0],["2004-10-25",14.0518,14.3829,13.9667,14.3203,1964100.0],["2004-10-26",14.3874,14.6604,14.3426,14.6604,2705400.0],["2004-10-27",14.7678,14.7857,14.4948,14.7454,2215200.0],["2004-10-28",14.7454,14.9468,14.6783,14.8886,1851300.0],["2004-10-29",14.8662,14.9244,14.6335,14.7857,1500700.0],["2004-11-01",14.7857,14.8483,14.6783,14.808,2425400.0],["2004-11-02",15.0318,15.8865,14.808,15.6136,7216400.0],["2004-11-03",15.9089,15.9313,15.3003,15.439,3581000.0],["2004-11-04",15.4704,16.1103,15.3853,15.9984,3607100.0],["2004-11-05",16.1327,16.6115,16.0566,16.4101,5696400.0],["2004-11-08",16.4101,16.4101,15.8149,15.9402,3041500.0],["2004-11-09",15.9313,15.9313,15.4614,15.6225,3906600.0],["2004-11-10",15.6225,15.7433,15.5464,15.5733,2557500.0],["2004-11-11",15.5778,15.5957,15.4569,15.5464,1684500.0],["2004-11-12",15.5957,16.0163,15.5957,15.976,2551900.0],["2004-11-15",16.0253,16.0835,15.8418,16.0074,1711000.0],["2004-11-16",16.0118,16.0297,15.797,15.8418,2056300.0],["2004-11-17",15.9,15.9895,15.712,15.8149,1477000.0],["2004-11-18",15.8776,16.0342,15.7747,15.9358,1732300.0],["2004-11-19",15.976,16.0208,15.618,15.6762,1847000.0],["2004-11-22",15.6762,15.8507,15.3585,15.8418,1802600.0],["2004-11-23",15.8328,15.8328,15.4256,15.6315,2123300.0],["2004-11-24",15.7523,16.0924,15.7344,15.9089,1466500.0],["2004-11-26",15.8194,15.976,15.8194,15.891,413400.0],["2004-11-29",15.9581,16.0432,15.6762,15.8194,1828300.0],["2004-11-30",15.7926,15.8955,15.7523,15.8194,2147800.0],["2004-12-01",15.8955,15.9671,15.8239,15.8776,2330600.0],["2004-12-02",15.9581,16.0342,15.6001,15.6001,3120500.0],["2004-12-03",15.6717,15.6852,15.4569,15.5509,2293000.0],["2004-12-06",15.5509,15.7433,15.5151,15.6896,1830600.0],["2004-12-07",15.6673,15.7075,15.2421,15.269,2018300.0],["2004-12-08",15.3003,15.3719,15.0765,15.1258,2353500.0],["2004-12-09",15.2377,15.4032,15.0452,15.3988,2468700.0],["2004-12-10",15.2958,15.3048,15.1168,15.1168,2185300.0],["2004-12-13",15.1616,15.3451,15.0587,15.3227,2265000.0],["2004-12-14",15.363,15.6583,15.3316,15.5643,2814500.0],["2004-12-15",15.5017,15.7702,15.448,15.618,3063800.0],["2004-12-16",15.618,15.7433,15.2242,15.3272,2783800.0],["2004-12-17",15.2733,15.2822,14.6625,15.0442,6016000.0],["2004-12-20",15.0757,15.1655,14.9544,15.0757,2429600.0],["2004-12-21",15.0667,15.1296,14.7793,14.9589,4143200.0],["2004-12-22",15.0802,15.4754,14.9544,15.417,3296700.0],["2004-12-23",15.3855,15.5562,15.2643,15.4125,1461100.0],["2004-12-27",15.417,15.4394,15.179,15.2149,1401600.0],["2004-12-28",15.2463,15.3676,15.2059,15.3496,1334100.0],["2004-12-29",15.2912,15.4843,15.2823,15.3451,1179100.0],["2004-12-30",15.3676,15.6235,15.2957,15.4574,1423800.0],["2004-12-31",15.5023,15.7134,15.4394,15.4394,1755900.0],["2005-01-03",15.4933,15.5517,15.179,15.2059,1756300.0],["2005-01-04",15.2598,15.3227,15.0487,15.179,2530800.0],["2005-01-05",15.0487,15.179,14.9589,15.0846,2196200.0],["2005-01-06",15.0353,15.2104,14.9275,14.9769,1833500.0],["2005-01-07",14.9903,15.1116,14.7838,14.9095,2489300.0],["2005-01-10",14.7658,14.9095,14.6984,14.7164,2061800.0],["2005-01-11",14.4829,14.8826,14.4155,14.8646,3042300.0],["2005-01-12",14.9544,15.0846,14.667,14.8197,3249500.0],["2005-01-13",14.7927,15.2418,14.7793,15.0352,3197900.0],["2005-01-14",14.9993,15.1026,14.8915,15.0128,2509100.0],["2005-01-18",15.0128,15.2688,14.932,15.2104,3878100.0],["2005-01-19",15.2104,15.2328,14.9903,15.0667,3132600.0],["2005-01-20",14.2134,14.2134,13.3916,13.4949,22599600.0],["2005-01-21",13.6027,13.6027,13.3153,13.4275,12589300.0],["2005-01-24",13.4275,13.4769,13.2928,13.4724,5461000.0],["2005-01-25",13.4724,14.0562,13.4724,13.9664,5938900.0],["2005-01-26",14.0697,14.1685,13.8182,13.8901,4644500.0],["2005-01-27",13.8048,13.9709,13.7554,13.9395,3237700.0],["2005-01-28",13.9799,14.0293,13.7778,13.8721,2527800.0],["2005-01-31",14.0024,14.1236,13.9215,14.0563,2281100.0],["2005-02-01",14.0877,14.1506,13.917,14.0967,3058700.0],["2005-02-02",14.0607,14.1191,13.917,13.9799,2339000.0],["2005-02-03",13.8766,14.1371,13.8093,14.1057,2378700.0],["2005-02-04",14.0428,14.164,14.0158,14.1012,3541800.0],["2005-02-07",14.0563,14.2763,14.0563,14.2449,3104800.0],["2005-02-08",14.2583,14.2763,13.9754,14.0383,2214700.0],["2005-02-09",14.0428,14.0428,13.8093,13.8542,3124900.0],["2005-02-10",14.0338,14.1461,13.8138,14.0158,3438200.0],["2005-02-11",14.0203,14.2583,13.9036,14.1595,2028000.0],["2005-02-14",14.173,14.173,14.0024,14.0024,2206600.0],["2005-02-15",14.0024,14.173,13.9979,14.1595,2492100.0],["2005-02-16",14.0652,14.1326,13.944,13.9979,2382200.0],["2005-02-17",14.0158,14.1775,13.8497,13.8901,2942600.0],["2005-02-18",13.9036,13.9395,13.7374,13.8137,1525600.0],["2005-02-22",13.8137,14.0069,13.706,13.8003,1887300.0],["2005-02-23",13.8227,13.8856,13.6431,13.6611,2542200.0],["2005-02-24",13.6162,13.7015,13.4724,13.6925,3499600.0],["2005-02-25",13.697,13.8407,13.6072,13.7643,2286000.0],["2005-02-28",13.7643,13.8048,13.6206,13.679,2155000.0],["2005-03-01",13.679,13.7958,13.4949,13.5578,2967000.0],["2005-03-02",13.4769,13.7688,13.4455,13.6386,3534300.0],["2005-03-03",13.6745,13.688,13.4635,13.5937,3979300.0],["2005-03-04",13.6611,13.697,13.432,13.4545,2515300.0],["2005-03-07",13.459,13.4724,13.2749,13.4545,3353700.0],["2005-03-08",13.3826,13.4635,13.2883,13.3332,1919200.0],["2005-03-09",13.2838,13.3377,13.0458,13.0683,3270800.0],["2005-03-10",13.0683,13.203,12.956,13.1356,2507900.0],["2005-03-11",13.1447,13.1807,12.7749,12.8425,4088300.0],["2005-03-14",12.9102,12.9192,12.7027,12.7614,3545300.0],["2005-03-15",12.7298,12.7659,12.6171,12.6576,4754000.0],["2005-03-16",12.6486,12.6531,12.3871,12.4592,6649900.0],["2005-03-17",12.4683,12.5359,12.2744,12.3059,3160000.0],["2005-03-18",12.3059,12.342,12.0399,12.2067,4419100.0],["2005-03-21",12.2202,12.324,12.0444,12.1391,3125700.0],["2005-03-22",12.1075,12.2293,11.9587,11.9722,3091000.0],["2005-03-23",11.9497,12.0218,11.7873,11.8279,4391100.0],["2005-03-24",11.882,11.9722,11.8279,11.9136,3228000.0],["2005-03-28",11.9542,12.0444,11.9271,11.9677,2993000.0],["2005-03-29",11.9046,11.9767,11.7964,11.8324,2818300.0],["2005-03-30",11.9091,12.1661,11.9001,12.0309,3387400.0],["2005-03-31",12.0309,12.4412,11.9677,12.0218,2405500.0],["2005-04-01",12.0714,12.2608,11.9497,11.9587,3189100.0],["2005-04-04",11.9497,12.2653,11.9001,12.2383,3415900.0],["2005-04-05",12.2879,12.4863,12.2157,12.2157,4065200.0],["2005-04-06",12.3781,12.5133,12.2608,12.2744,2648300.0],["2005-04-07",12.3375,12.4187,12.2473,12.3195,2314300.0],["2005-04-08",12.3195,12.333,12.1075,12.1391,2502300.0],["2005-04-11",12.0173,12.0218,11.4131,11.7017,5530500.0],["2005-04-12",11.4988,11.7377,11.4131,11.7242,5202000.0],["2005-04-13",11.7242,11.7242,11.3003,11.3184,4855000.0],["2005-04-14",11.386,11.5123,11.12,11.1335,4023500.0],["2005-04-15",11.0749,11.2598,10.9125,10.9216,2989200.0],["2005-04-18",10.9486,11.3409,10.9351,11.2778,3752400.0],["2005-04-19",11.3003,11.5303,11.2958,11.4086,4612900.0],["2005-04-20",11.4086,11.4852,11.2958,11.2958,3959100.0],["2005-04-21",11.3003,12.112,10.9531,12.0399,8011100.0],["2005-04-22",11.8144,11.9677,11.5078,11.5889,4872600.0],["2005-04-25",11.5574,12.0038,11.5574,11.9767,3987400.0],["2005-04-26",11.9452,12.1932,11.8595,11.9948,3115600.0],["2005-04-27",11.9722,12.2383,11.8866,12.2202,3319400.0],["2005-04-28",12.1526,12.2428,12.0759,12.0759,2672400.0],["2005-04-29",12.1977,12.2518,12.085,12.1256,2819100.0],["2005-05-02",12.3104,12.3871,12.1887,12.1977,3652700.0],["2005-05-03",12.1526,12.351,12.094,12.2202,1918100.0],["2005-05-04",12.2969,12.5494,12.2248,12.5359,2437700.0],["2005-05-05",12.5584,12.6531,12.4998,12.5855,2057600.0],["2005-05-06",12.6216,12.6577,12.5269,12.5945,2085500.0],["2005-05-09",12.5494,12.5539,12.4277,12.4998,1926400.0],["2005-05-10",12.3645,12.4637,12.2653,12.2653,2091900.0],["2005-05-11",12.3014,12.5359,12.2789,12.4637,1379600.0],["2005-05-12",12.4592,12.5765,12.0534,12.2608,3439400.0],["2005-05-13",12.3149,12.3691,12.0534,12.1481,1830800.0],["2005-05-16",12.1075,12.324,12.094,12.3104,1943400.0],["2005-05-17",12.2157,12.4006,12.1842,12.3916,1646600.0],["2005-05-18",12.4457,13.0094,12.4006,12.8966,3201800.0],["2005-05-19",12.9868,13.1041,12.9372,13.0815,2408800.0],["2005-05-20",13.077,13.0815,12.8561,12.8696,1448800.0],["2005-05-23",12.9147,13.0049,12.8245,12.9057,1991400.0],["2005-05-24",12.9147,12.9372,12.7253,12.7614,1693900.0],["2005-05-25",12.7027,12.7118,12.5494,12.6937,1708500.0],["2005-05-26",12.7388,12.9012,12.6261,12.8966,1779000.0],["2005-05-27",12.9147,12.9192,12.7884,12.811,1121600.0],["2005-05-31",12.8065,12.8335,12.6712,12.7072,2447000.0],["2005-06-01",12.6802,12.8606,12.6261,12.8245,3088300.0],["2005-06-02",12.7523,12.9553,12.6757,12.9327,1528200.0],["2005-06-03",12.9417,13.0049,12.7839,12.811,1858200.0],["2005-06-06",12.7749,12.9057,12.6261,12.6712,1957100.0],["2005-06-07",12.7163,12.8245,12.6531,12.7614,2087200.0],["2005-06-08",12.829,12.9417,12.6531,12.8019,1754500.0],["2005-06-09",12.82,13.0319,12.7884,13.0139,1641000.0],["2005-06-10",13.0139,13.0274,12.6351,12.8561,1068600.0],["2005-06-13",12.8155,12.9913,12.7478,12.9417,1603100.0],["2005-06-14",12.9237,13.1582,12.9237,13.0725,2565100.0],["2005-06-15",13.4152,13.5054,13.1852,13.2664,3573700.0],["2005-06-16",13.3115,13.5234,13.2754,13.5054,2004700.0],["2005-06-17",13.5279,13.5279,13.3115,13.3882,2016900.0],["2005-06-20",13.2935,13.5144,13.2078,13.5054,2225300.0],["2005-06-21",13.4783,13.6587,13.4242,13.564,3822100.0],["2005-06-22",13.573,13.8165,13.4062,13.6226,3354800.0],["2005-06-23",13.6272,13.6632,13.1041,13.1672,3712500.0],["2005-06-24",13.0409,13.1672,12.5855,12.6216,5268300.0],["2005-06-27",12.5224,12.7884,12.5179,12.7298,1887900.0],["2005-06-28",12.7523,12.9913,12.7478,12.9598,1495700.0],["2005-06-29",12.9462,12.9508,12.8065,12.8515,1287800.0],["2005-06-30",12.7614,12.7794,12.5675,12.6937,2423500.0],["2005-07-01",12.7614,12.8065,12.6757,12.7343,1466200.0],["2005-07-05",12.7388,12.929,12.7162,12.8883,966900.0],["2005-07-06",12.8883,12.997,12.8113,12.8792,1407400.0],["2005-07-07",12.7298,12.9336,12.7026,12.9154,1224500.0],["2005-07-08",12.9336,13.1781,12.8747,13.1373,1388700.0],["2005-07-11",13.2098,13.3502,13.1555,13.3004,1105800.0],["2005-07-12",13.2777,13.3049,13.0785,13.1238,1072000.0],["2005-07-13",13.0785,13.2913,13.0558,13.1917,1351800.0],["2005-07-14",13.2234,13.3321,13.2143,13.2596,1103400.0],["2005-07-15",13.2324,13.3819,13.2098,13.3275,1104400.0],["2005-07-18",13.3185,13.3185,13.0875,13.1056,1674700.0],["2005-07-19",13.2098,13.2913,13.0287,13.0875,1459800.0],["2005-07-20",13.0015,13.2053,12.9245,13.1328,1436400.0],["2005-07-21",12.7117,12.9336,12.2407,12.3222,6994800.0],["2005-07-22",12.2271,12.7977,12.1818,12.6483,5455500.0],["2005-07-25",12.6483,12.6981,12.2497,12.3177,2433100.0],["2005-07-26",12.3086,12.4354,12.2633,12.3584,1906600.0],["2005-07-27",12.4309,12.7841,12.4264,12.6709,3227600.0],["2005-07-28",12.6618,12.68,12.5441,12.5849,2226300.0],["2005-07-29",12.5668,12.6573,12.3901,12.3901,1587000.0],["2005-08-01",12.4082,12.4988,12.3131,12.3403,1535300.0],["2005-08-02",12.3313,12.4988,12.3313,12.4717,1427800.0],["2005-08-03",12.4354,12.526,12.3856,12.4717,1281800.0],["2005-08-04",12.3766,12.6437,12.3358,12.3539,1113000.0],["2005-08-05",12.3539,12.4445,12.2271,12.2769,1155600.0],["2005-08-08",12.3177,12.3267,12.1456,12.1637,1390900.0],["2005-08-09",12.2679,12.5305,12.2452,12.4535,1510100.0],["2005-08-10",12.5441,12.68,12.3539,12.3856,1925200.0],["2005-08-11",12.363,12.4399,12.2815,12.3675,1284400.0],["2005-08-12",12.3584,12.4671,12.1863,12.2905,1212100.0],["2005-08-15",12.2543,12.3267,12.1592,12.2814,1373100.0],["2005-08-16",12.2543,12.295,12.0007,12.0097,1819600.0],["2005-08-17",12.0279,12.1954,11.9146,12.132,1868300.0],["2005-08-18",12.1365,12.1592,11.9962,12.0279,2367000.0],["2005-08-19",12.0913,12.1547,11.9962,11.9962,1523500.0],["2005-08-22",12.0324,12.2181,12.0279,12.1818,2130500.0],["2005-08-23",12.1728,12.2271,12.1003,12.1999,1382400.0],["2005-08-24",12.1999,12.2362,12.046,12.1094,1200800.0],["2005-08-25",12.1048,12.1999,12.0143,12.055,1575500.0],["2005-08-26",12.1094,12.2769,12.1094,12.1999,1662800.0],["2005-08-29",12.1909,12.286,12.0596,12.2362,1272800.0],["2005-08-30",12.2498,12.4581,12.2316,12.4264,2287300.0],["2005-08-31",12.5803,12.6075,12.4264,12.5532,2730400.0],["2005-09-01",12.5532,12.6573,12.3267,12.363,2147100.0],["2005-09-02",12.363,12.3675,12.1682,12.2181,1863900.0],["2005-09-06",12.2407,12.4354,12.218,12.3177,1370200.0],["2005-09-07",12.2724,12.4264,12.2271,12.3766,2210800.0],["2005-09-08",12.3177,12.3267,12.1456,12.1728,2143200.0],["2005-09-09",12.1728,12.295,12.0913,12.2226,1785900.0],["2005-09-12",12.2498,12.3811,12.1682,12.2724,2129800.0],["2005-09-13",12.4083,12.4083,12.2271,12.2543,2475400.0],["2005-09-14",12.2271,12.2543,12.0188,12.1863,3323700.0],["2005-09-15",12.2271,12.372,12.2135,12.3222,2551000.0],["2005-09-16",12.3947,12.5169,12.363,12.4083,2754400.0],["2005-09-19",12.4988,12.9336,12.4988,12.689,4111900.0],["2005-09-20",12.68,12.7388,12.3584,12.4535,3146700.0],["2005-09-21",12.4083,12.4852,12.2679,12.3901,1916200.0],["2005-09-22",12.3494,12.603,12.2181,12.5803,2094800.0],["2005-09-23",12.5486,12.6166,12.4218,12.4626,1197900.0],["2005-09-26",12.5668,12.5668,12.2679,12.286,1724900.0],["2005-09-27",12.3131,12.3856,12.1954,12.2814,1503700.0],["2005-09-28",12.3041,12.5169,12.2271,12.3132,1054500.0],["2005-09-29",12.286,12.3947,12.1818,12.3449,1008500.0],["2005-09-30",12.2905,12.3856,12.2045,12.2271,1817500.0],["2005-10-03",12.2271,12.4037,12.2271,12.372,1454000.0],["2005-10-04",12.4083,12.7162,12.4083,12.5169,1942800.0],["2005-10-05",12.4581,12.4717,12.3132,12.3494,1550800.0],["2005-10-06",12.3289,12.3835,12.2106,12.2925,2581400.0],["2005-10-07",12.338,12.3971,12.0787,12.2288,1477900.0],["2005-10-10",12.2197,12.2789,12.1014,12.106,1627700.0],["2005-10-11",12.1151,12.2152,11.9104,11.9877,2278500.0],["2005-10-12",11.8831,11.9331,11.7011,11.9013,3307800.0],["2005-10-13",11.9013,11.9513,11.6647,11.8694,1761600.0],["2005-10-14",11.8967,12.0332,11.8421,11.9559,977200.0],["2005-10-17",11.9468,11.9786,11.8103,11.9104,1048100.0],["2005-10-18",11.9058,11.9286,11.7466,11.8467,1426900.0],["2005-10-19",11.7557,12.0514,11.6738,12.0377,1541700.0],["2005-10-20",12.0514,12.1697,11.8831,11.9468,1182800.0],["2005-10-21",11.965,12.1879,11.9058,11.9513,1074700.0],["2005-10-24",11.965,12.197,11.9104,12.1014,1641700.0],["2005-10-25",12.1014,12.3608,12.0787,12.156,1449400.0],["2005-10-26",12.1515,12.2698,12.0423,12.0559,1185400.0],["2005-10-27",12.015,12.1651,11.924,12.0013,1286500.0],["2005-10-28",11.9923,12.1287,11.8876,12.0969,1221400.0],["2005-10-31",12.0696,12.1333,11.924,12.0514,2051700.0],["2005-11-01",12.0559,12.2698,12.0195,12.156,1380800.0],["2005-11-02",11.8649,12.0059,11.5737,11.9695,3648400.0],["2005-11-03",11.9786,12.0741,11.7557,11.7966,1863300.0],["2005-11-04",11.7921,12.0332,11.783,11.9786,1487000.0],["2005-11-07",11.965,12.1606,11.9422,11.9786,1937900.0],["2005-11-08",12.0059,12.0559,11.924,11.965,1812700.0],["2005-11-09",11.965,12.1014,11.8376,11.8376,3550100.0],["2005-11-10",12.0104,12.8293,11.7375,12.6701,7923000.0],["2005-11-11",12.702,12.8248,12.6064,12.661,2727200.0],["2005-11-14",12.5655,12.6565,12.5109,12.5791,1890000.0],["2005-11-15",12.6019,12.8066,12.5928,12.6474,2955300.0],["2005-11-16",12.661,13.025,12.6565,12.984,3555600.0],["2005-11-17",12.9886,13.0841,12.8612,13.0159,2152100.0],["2005-11-18",13.1887,13.1887,12.9567,12.984,2345000.0],["2005-11-21",13.0796,13.3844,13.0295,13.3525,2583400.0],["2005-11-22",13.307,13.3343,13.1478,13.2251,1972700.0],["2005-11-23",13.2388,13.4344,13.2069,13.4117,1257500.0],["2005-11-25",13.4435,13.4435,13.2615,13.3252,771900.0],["2005-11-28",13.4026,13.58,13.3389,13.4936,2825500.0],["2005-11-29",13.5663,13.5936,13.3935,13.4617,1992400.0],["2005-11-30",13.489,13.6255,13.3525,13.3525,1386600.0],["2005-12-01",13.3707,13.58,13.3161,13.5118,2068200.0],["2005-12-02",13.5436,13.5845,13.4572,13.5118,1592900.0],["2005-12-05",13.6482,13.6482,13.5481,13.6255,2384700.0],["2005-12-06",13.63,13.7028,13.6073,13.6664,2324300.0],["2005-12-07",13.7119,13.762,13.6619,13.7165,2755500.0],["2005-12-08",13.7119,13.721,13.5527,13.5936,1758000.0],["2005-12-09",13.6209,13.6801,13.489,13.6164,956800.0],["2005-12-12",13.6164,13.8302,13.6073,13.7574,1488100.0],["2005-12-13",13.7529,13.8257,13.6073,13.6391,1504900.0],["2005-12-14",13.6027,13.7119,13.5754,13.6482,1947100.0],["2005-12-15",13.6027,13.6346,13.539,13.5572,1607600.0],["2005-12-16",13.5573,13.6027,13.116,13.4208,2087500.0],["2005-12-19",13.439,13.5345,13.3753,13.4162,856500.0],["2005-12-20",13.4413,13.6515,13.4322,13.6195,1710900.0],["2005-12-21",13.7337,14.0216,13.7109,13.9302,2739300.0],["2005-12-22",13.9393,14.049,13.8525,14.0307,1278700.0],["2005-12-23",14.0079,14.0673,13.9302,14.0079,858400.0],["2005-12-27",14.0581,14.1632,14.0444,14.0536,1491600.0],["2005-12-28",14.0353,14.2957,14.0033,14.2454,1675000.0],["2005-12-29",14.1815,14.2409,14.1267,14.1952,1422200.0],["2005-12-30",14.049,14.113,14.0033,14.0627,1001400.0],["2006-01-03",14.1084,14.1632,13.7612,14.0444,1671400.0],["2006-01-04",14.0124,14.1952,13.9759,14.1815,2369500.0],["2006-01-05",14.1632,14.1632,13.8434,13.9485,1891600.0],["2006-01-06",14.049,14.1541,13.985,14.1038,2073600.0],["2006-01-09",14.049,14.2089,14.049,14.1267,1445300.0],["2006-01-10",14.0353,14.2774,14.0261,14.2317,2322000.0],["2006-01-11",14.2317,14.4145,14.2135,14.3688,2066800.0],["2006-01-12",14.3871,14.6521,14.2957,14.4556,2241300.0],["2006-01-13",14.4922,14.6338,14.4191,14.5104,1327700.0],["2006-01-17",14.6201,14.6932,14.515,14.6658,2579000.0],["2006-01-18",14.6201,14.7343,14.5561,14.5835,2594200.0],["2006-01-19",15.5795,16.2329,15.5338,16.1369,22038800.0],["2006-01-20",16.1141,16.7172,16.0455,16.1963,8975000.0],["2006-01-23",16.1963,16.4887,16.1552,16.2968,5694800.0],["2006-01-24",16.2603,16.4065,16.1186,16.3197,4535200.0],["2006-01-25",16.1872,16.2648,16.0684,16.1872,5120700.0],["2006-01-26",16.1872,16.3608,16.1872,16.3608,2608100.0],["2006-01-27",16.3105,16.4476,16.2968,16.443,2043000.0],["2006-01-30",16.4476,16.4979,16.3471,16.3562,1717400.0],["2006-01-31",16.3334,16.4385,16.3242,16.3471,2068700.0],["2006-02-01",16.1049,16.4704,16.0867,16.4704,2127000.0],["2006-02-02",16.4796,16.539,16.3288,16.4019,4138700.0],["2006-02-03",15.9679,16.4476,15.9679,16.3699,1618400.0],["2006-02-06",16.3242,16.5207,16.1872,16.4887,3103400.0],["2006-02-07",16.4476,16.5984,16.4019,16.4476,2779700.0],["2006-02-08",16.7491,16.9867,16.4293,16.5618,4479200.0],["2006-02-09",16.6441,16.7035,16.5161,16.5435,2275400.0],["2006-02-10",16.5618,16.8725,16.5435,16.8314,2402500.0],["2006-02-13",16.7674,16.9365,16.7446,16.8222,1447800.0],["2006-02-14",16.7994,16.804,16.5618,16.7217,2224500.0],["2006-02-15",16.6212,16.7172,16.5618,16.7035,2475300.0],["2006-02-16",16.6989,16.7903,16.6075,16.7811,971100.0],["2006-02-17",16.7491,16.7537,16.5618,16.6349,1194800.0],["2006-02-21",16.6349,16.676,16.2877,16.3288,2778600.0],["2006-02-22",16.3105,16.3517,16.2009,16.2877,2440900.0],["2006-02-23",16.2877,16.507,16.2648,16.3425,2504300.0],["2006-02-24",16.4248,16.5664,16.3973,16.5253,924500.0],["2006-02-27",16.571,16.772,16.5344,16.7263,2242100.0],["2006-02-28",16.5938,16.6304,16.3242,16.3425,3819300.0],["2006-03-01",16.4156,16.5801,16.4156,16.4567,2139000.0],["2006-03-02",16.4019,16.6258,16.1963,16.2283,2174300.0],["2006-03-03",16.2192,16.2648,16.1461,16.1872,1789600.0],["2006-03-06",16.1506,16.3699,16.073,16.0867,1316900.0],["2006-03-07",16.0867,16.2877,16.0593,16.1918,1797600.0],["2006-03-08",16.1278,16.3517,16.0638,16.2557,1251800.0],["2006-03-09",16.2329,16.3562,15.9313,15.9679,1087700.0],["2006-03-10",16.0136,16.0501,15.9313,16.0136,1469900.0],["2006-03-13",16.0912,16.2329,16.0227,16.041,1146000.0],["2006-03-14",15.9907,16.0136,15.8537,15.9907,1228300.0],["2006-03-15",16.0364,16.178,16.0044,16.1004,922100.0],["2006-03-16",16.1049,16.2146,15.8948,15.9085,1710500.0],["2006-03-17",15.9199,16.0667,15.9199,16.0392,1572100.0],["2006-03-20",16.0942,16.1217,15.9245,15.9291,1582300.0],["2006-03-21",15.8879,16.0758,15.8328,16.0025,1652600.0],["2006-03-22",15.9016,15.9016,15.6403,15.6953,2345200.0],["2006-03-23",15.6311,15.732,15.3835,15.6173,2120600.0],["2006-03-24",15.9704,15.9704,15.1817,15.8879,2173400.0],["2006-03-27",15.8649,16.0025,15.6494,15.8833,1295400.0],["2006-03-28",15.8191,15.9383,15.8007,15.8512,1386000.0],["2006-03-29",15.8191,16.14,15.8191,16.1217,1644000.0],["2006-03-30",16.14,16.4702,16.14,16.2501,3250700.0],["2006-03-31",16.2318,16.3464,16.03,16.1492,1325600.0],["2006-04-03",16.5069,16.5665,16.3785,16.4381,5651400.0],["2006-04-04",16.406,16.6261,16.3235,16.5894,2035300.0],["2006-04-05",16.6123,16.8095,16.571,16.6536,1814100.0],["2006-04-06",16.6169,16.9379,16.5802,16.8691,1668500.0],["2006-04-07",16.9149,17.0021,16.7911,16.8187,1518800.0],["2006-04-10",16.7957,16.8187,16.5665,16.6169,1343600.0],["2006-04-11",16.5711,16.5756,16.2776,16.4152,1954300.0],["2006-04-12",16.461,16.461,16.0254,16.1125,2567900.0],["2006-04-13",16.0621,16.2593,16.0437,16.163,1142900.0],["2006-04-17",16.0988,16.2547,16.0529,16.2363,1068900.0],["2006-04-18",16.273,16.351,16.03,16.0667,2786600.0],["2006-04-19",16.0254,16.1171,15.9199,16.0117,2356200.0],["2006-04-20",16.5069,17.6532,16.5069,17.4881,8149500.0],["2006-04-21",17.1075,17.3414,16.759,16.9333,4661800.0],["2006-04-24",16.9195,17.3597,16.8462,17.2726,3097800.0],["2006-04-25",17.2864,17.7678,17.2038,17.7449,4831600.0],["2006-04-26",17.8824,17.9833,17.4102,17.4698,3239300.0],["2006-04-27",17.4193,17.699,17.3047,17.5018,1922600.0],["2006-04-28",17.3872,17.4927,17.3093,17.3918,1449800.0],["2006-05-01",17.3597,17.5981,17.2084,17.2818,2171500.0],["2006-05-02",17.2909,17.3643,17.1396,17.2497,1879000.0],["2006-05-03",17.2497,17.4652,17.2405,17.4468,2093100.0],["2006-05-04",17.4835,17.9925,17.456,17.9512,3242500.0],["2006-05-05",17.9971,18.02,17.8824,17.9741,2756100.0],["2006-05-08",17.9879,18.0429,17.8595,17.9787,2083300.0],["2006-05-09",17.9879,18.0246,17.887,17.9971,1540200.0],["2006-05-10",17.9466,18.0154,17.9191,17.9741,1067800.0],["2006-05-11",17.9971,18.0612,17.8045,17.965,1690200.0],["2006-05-12",17.8641,17.8824,17.6119,17.8182,1598300.0],["2006-05-15",17.6807,17.7586,17.4881,17.7403,1793200.0],["2006-05-16",17.7632,17.7632,17.5202,17.5798,1996600.0],["2006-05-17",17.6761,17.7495,17.2267,17.2497,2068500.0],["2006-05-18",17.2405,17.3597,16.9195,16.9287,2406400.0],["2006-05-19",16.7132,16.9287,16.4151,16.8737,2775800.0],["2006-05-22",16.8462,16.947,16.4702,16.7499,1648400.0],["2006-05-23",16.727,16.8828,16.539,16.5527,2161800.0],["2006-05-24",16.4793,16.649,16.2455,16.5069,2192800.0],["2006-05-25",16.5481,16.8278,16.4152,16.7636,1375000.0],["2006-05-26",17.0066,17.1121,16.8599,17.0066,1088500.0],["2006-05-30",17.0387,17.1029,16.7086,16.7361,1951400.0],["2006-05-31",16.8049,17.0709,16.7866,17.0709,1429800.0],["2006-06-01",17.0433,17.268,16.8049,17.08,1585200.0],["2006-06-02",17.0112,17.0342,16.5206,16.7636,1691400.0],["2006-06-05",16.782,16.9012,16.5435,16.6123,1081500.0],["2006-06-06",16.5986,16.6215,16.085,16.2593,3321700.0],["2006-06-07",16.2914,16.3831,16.1217,16.2822,2459700.0],["2006-06-08",16.3097,16.7269,16.3005,16.6169,2755300.0],["2006-06-09",16.6169,16.8874,16.5986,16.6994,2232700.0],["2006-06-12",16.759,16.7774,16.273,16.3739,1900500.0],["2006-06-13",16.3143,16.539,16.1859,16.2684,1532700.0],["2006-06-14",16.1951,16.3418,16.1217,16.328,1807900.0],["2006-06-15",16.4152,16.7224,16.351,16.704,2318300.0],["2006-06-16",16.8508,16.8966,16.6261,16.704,2882300.0],["2006-06-19",16.6673,16.7269,16.3005,16.406,1720500.0],["2006-06-20",16.3876,16.5573,16.2776,16.5298,1680400.0],["2006-06-21",16.4656,16.7178,16.4243,16.6673,2018200.0],["2006-06-22",16.594,16.6994,16.2593,16.3189,1605200.0],["2006-06-23",16.2429,16.45,16.2199,16.3718,1126600.0],["2006-06-26",16.3534,16.4592,16.2015,16.3074,1518000.0],["2006-06-27",16.2291,16.2844,16.0635,16.2061,1822100.0],["2006-06-28",16.2521,16.8365,15.9715,16.5374,3513400.0],["2006-06-29",17.0022,17.2092,16.7951,17.1126,3760100.0],["2006-06-30",17.1586,17.5451,17.1172,17.4577,2046000.0],["2006-07-03",17.4899,17.5958,17.0666,17.1356,923500.0],["2006-07-05",16.9654,17.0482,16.8227,17.0252,1451600.0],["2006-07-06",16.9792,17.0988,16.8043,17.0712,1145700.0],["2006-07-07",17.0712,17.1816,16.8871,16.9331,1155200.0],["2006-07-10",16.9331,17.1632,16.6893,16.7721,1432900.0],["2006-07-11",16.7031,17.062,16.5834,16.9838,2704900.0],["2006-07-12",16.9562,17.0252,16.6617,16.7997,2704600.0],["2006-07-13",16.7629,16.7905,16.5604,16.6571,1599400.0],["2006-07-14",16.5466,16.6341,16.335,16.473,1400900.0],["2006-07-17",16.358,16.6525,16.3258,16.5834,1243200.0],["2006-07-18",16.542,16.7721,16.3534,16.5328,1734800.0],["2006-07-19",16.6479,17.0252,16.4316,16.8779,2228400.0],["2006-07-20",17.2737,17.7522,16.9331,17.4163,4951300.0],["2006-07-21",17.4393,17.5451,17.085,17.1954,3157000.0],["2006-07-24",17.2506,17.9362,17.223,17.812,3789700.0],["2006-07-25",17.7706,17.9132,17.6003,17.8258,2821100.0],["2006-07-26",17.7016,17.8856,17.5451,17.6418,4577700.0],["2006-07-27",17.7016,17.7614,17.223,17.3703,1978200.0],["2006-07-28",17.4853,17.4853,17.2921,17.3933,2032100.0],["2006-07-31",17.3933,17.789,17.3289,17.789,1861000.0],["2006-08-01",18.0375,18.0559,17.6234,17.9639,3363100.0],["2006-08-02",17.9593,18.0605,17.6878,17.7292,2728000.0],["2006-08-03",17.4531,17.7338,17.4025,17.5957,2035300.0],["2006-08-04",17.6096,17.6372,17.3151,17.3979,1787300.0],["2006-08-07",17.3657,17.3703,17.108,17.1678,2803300.0],["2006-08-08",17.2599,17.3703,17.0206,17.1402,2653000.0],["2006-08-09",17.1724,17.3657,17.039,17.085,1348100.0],["2006-08-10",16.9792,17.2,16.9285,17.154,2525000.0],["2006-08-11",17.108,17.1954,16.9424,16.9838,1541600.0],["2006-08-14",17.0988,17.3289,16.7859,16.7997,2372100.0],["2006-08-15",16.9055,17.1402,16.8779,17.0712,2710200.0],["2006-08-16",17.4623,17.4623,17.1862,17.223,3130700.0],["2006-08-17",17.246,17.3105,17.131,17.1632,2336100.0],["2006-08-18",17.1862,17.3473,17.1586,17.2829,1925800.0],["2006-08-21",17.1862,17.223,17.039,17.1218,1848400.0],["2006-08-22",17.1172,17.4347,17.0344,17.3933,2305600.0],["2006-08-23",17.3933,17.4577,17.0804,17.2414,1479000.0],["2006-08-24",17.2645,17.3841,17.1908,17.2414,2152300.0],["2006-08-25",17.2092,17.2138,17.0298,17.1448,1238100.0],["2006-08-28",17.1172,17.5497,17.1172,17.4807,1906800.0],["2006-08-29",17.5313,17.6326,17.4853,17.5635,1718700.0],["2006-08-30",17.5773,17.7154,17.4531,17.674,1727800.0],["2006-08-31",17.7108,18.0881,17.674,17.7982,3229700.0],["2006-09-01",17.6694,17.7338,17.4945,17.5727,1795500.0],["2006-09-05",17.6188,17.7752,17.4715,17.5865,2016700.0],["2006-09-06",17.3979,17.5129,17.2598,17.3841,2093800.0],["2006-09-07",17.3243,17.9961,17.3243,17.789,4683100.0],["2006-09-08",17.6924,18.0053,17.6464,17.7936,1578600.0],["2006-09-11",17.766,17.9133,17.582,17.72,1973300.0],["2006-09-12",17.6648,18.1479,17.6279,18.0605,2844400.0],["2006-09-13",17.9915,18.1755,17.8074,18.0835,2644200.0],["2006-09-14",18.0145,18.0973,17.9454,18.0605,2167300.0],["2006-09-15",18.1525,18.5989,18.1295,18.5252,5398100.0],["2006-09-18",18.4148,18.5528,18.0421,18.1295,3628800.0],["2006-09-19",18.0237,18.1433,17.9915,18.0743,2411800.0],["2006-09-20",18.0927,18.2952,18.0375,18.1801,1821800.0],["2006-09-21",18.1295,18.2446,18.0421,18.1709,1502700.0],["2006-09-22",18.1387,18.1479,17.9501,18.0559,1460000.0],["2006-09-25",18.1663,18.447,18.1065,18.3688,2003000.0],["2006-09-26",18.3228,18.7599,18.2215,18.7461,3772600.0],["2006-09-27",18.8657,19.4823,18.7967,19.1188,5684500.0],["2006-09-28",19.0498,19.2707,18.9946,19.1694,2187100.0],["2006-09-29",19.1694,19.3443,19.036,19.0958,2677000.0],["2006-10-02",19.0958,19.128,18.9118,19.0176,2307900.0],["2006-10-03",19.0314,19.0406,18.8335,18.9624,2162400.0],["2006-10-04",18.9993,19.484,18.9808,19.3132,2080400.0],["2006-10-05",19.3916,19.8486,19.3686,19.604,1999400.0],["2006-10-06",19.507,19.5994,19.3409,19.5394,1390900.0],["2006-10-09",19.5901,19.8163,19.387,19.7332,1254700.0],["2006-10-10",19.6732,19.8025,19.424,19.7702,2162500.0],["2006-10-11",19.6455,19.6686,19.3409,19.447,1600100.0],["2006-10-12",19.4747,19.6594,19.4747,19.6178,1460500.0],["2006-10-13",19.5717,19.5717,19.3132,19.387,2071700.0],["2006-10-16",19.2993,19.3824,19.1793,19.2901,2076900.0],["2006-10-17",19.0639,19.3178,18.907,19.1886,2605200.0],["2006-10-18",19.2901,19.3963,19.0316,19.1886,2730400.0],["2006-10-19",19.1424,19.3916,19.0131,19.027,2081200.0],["2006-10-20",19.1055,19.2624,18.8008,19.2439,1520000.0],["2006-10-23",19.3178,19.5209,19.2578,19.387,1513300.0],["2006-10-24",19.4286,19.4747,19.2486,19.447,2039500.0],["2006-10-25",19.3963,19.544,19.3178,19.5024,1306300.0],["2006-10-26",19.5717,19.6132,19.3224,19.4286,1358200.0],["2006-10-27",19.784,19.8163,19.4747,19.5532,2021600.0],["2006-10-30",19.664,19.6686,19.5024,19.5855,1175400.0],["2006-10-31",19.6594,19.7148,19.4886,19.6224,1646900.0],["2006-11-01",19.7102,19.7102,19.2255,19.3363,2016200.0],["2006-11-02",19.3178,19.4701,19.087,19.1747,1954100.0],["2006-11-03",19.1932,19.4332,19.1147,19.1378,2348500.0],["2006-11-06",19.4009,20.0379,19.4009,19.9363,3867600.0],["2006-11-07",19.6178,19.7425,18.69,18.9208,8135500.0],["2006-11-08",19.1147,19.9917,18.9531,19.941,7256700.0],["2006-11-09",20.0102,20.0148,19.7609,19.8486,2130900.0],["2006-11-10",19.844,19.844,19.5994,19.7194,1410000.0],["2006-11-13",19.6871,20.3102,19.6824,20.0148,1979100.0],["2006-11-14",20.1579,20.1579,19.7009,19.9917,1698700.0],["2006-11-15",20.0794,20.7257,20.0333,20.4303,3954000.0],["2006-11-16",20.5641,20.7672,20.4718,20.5364,2129600.0],["2006-11-17",20.4579,20.878,20.4441,20.8041,1798700.0],["2006-11-20",20.7718,20.8918,20.6749,20.7441,2130400.0],["2006-11-21",20.7441,20.7672,20.4302,20.4902,2072800.0],["2006-11-22",20.6333,20.8549,20.541,20.7995,932300.0],["2006-11-24",20.6841,20.7257,20.4949,20.6195,373500.0],["2006-11-27",20.541,20.5641,20.1717,20.1994,2803900.0],["2006-11-28",20.1256,20.3564,20.061,20.121,1966500.0],["2006-11-29",20.1394,20.421,20.1025,20.3518,1620900.0],["2006-11-30",20.421,20.4949,20.1856,20.2087,1665800.0],["2006-12-01",20.2687,20.3241,20.0333,20.1948,1360700.0],["2006-12-04",20.2918,20.6749,20.2271,20.4533,1682000.0],["2006-12-05",20.5872,20.8318,20.3564,20.8318,1802500.0],["2006-12-06",20.758,20.8318,20.541,20.7349,1586800.0],["2006-12-07",20.7718,20.8641,20.6564,20.818,1024100.0],["2006-12-08",20.9195,21.0395,20.7534,20.7949,1116600.0],["2006-12-11",20.8641,20.9842,20.758,20.8549,956800.0],["2006-12-12",20.7764,20.9426,20.7487,20.8503,1921400.0],["2006-12-13",20.8918,21.0857,20.8457,21.0118,2031700.0],["2006-12-14",20.9057,21.3211,20.9011,21.1226,2099400.0],["2006-12-15",21.1874,21.5254,20.831,20.8403,13279500.0],["2006-12-18",20.8449,21.1504,20.8264,20.9838,1630400.0],["2006-12-19",20.8727,21.1782,20.8125,21.1458,3017900.0],["2006-12-20",21.2245,21.4791,21.081,21.3958,2516800.0],["2006-12-21",21.405,21.5717,21.243,21.3495,1411400.0],["2006-12-22",21.3171,21.3402,21.0856,21.2893,870800.0],["2006-12-26",21.2152,21.3309,21.1828,21.3309,981000.0],["2006-12-27",21.3634,21.6457,21.3402,21.6457,1283000.0],["2006-12-28",21.6365,21.6365,21.2847,21.3448,1915800.0],["2006-12-29",21.3032,21.5439,21.2847,21.3865,1268700.0],["2007-01-03",21.493,21.5902,21.3402,21.4282,3460000.0],["2007-01-04",21.2939,21.5022,21.1736,21.3587,2578100.0],["2007-01-05",21.2476,21.2893,21.0208,21.1597,2110000.0],["2007-01-08",21.081,21.2569,20.9467,21.243,2069100.0],["2007-01-09",21.3402,21.6828,21.2615,21.6504,2819700.0],["2007-01-10",21.6642,21.9975,21.4467,21.9559,2853900.0],["2007-01-11",21.9837,22.2012,21.8587,22.2012,2270600.0],["2007-01-12",22.1966,22.2614,21.9327,22.2197,2920900.0],["2007-01-16",22.1827,22.4373,22.1271,22.3401,3889900.0],["2007-01-17",22.317,22.5854,21.8402,21.8402,5980400.0],["2007-01-18",21.2708,21.5207,21.0995,21.3402,6225800.0],["2007-01-19",21.2847,21.5346,21.2198,21.5207,2783300.0],["2007-01-22",21.5022,21.618,21.3772,21.5717,2538300.0],["2007-01-23",21.5717,21.5717,21.405,21.5393,2832400.0],["2007-01-24",21.5254,21.9281,21.4883,21.9235,2991300.0],["2007-01-25",21.8818,21.8818,21.3356,21.3865,3600800.0],["2007-01-26",20.831,21.206,20.6968,20.993,5267600.0],["2007-01-29",20.9467,20.993,20.2477,20.4144,5576800.0],["2007-01-30",20.7801,20.7801,20.5671,20.6366,3768100.0],["2007-01-31",20.4653,20.5255,19.2941,20.1181,6821600.0],["2007-02-01",20.3681,20.6134,20.2801,20.5162,3185000.0],["2007-02-02",20.5764,20.6412,20.3125,20.3403,2942600.0],["2007-02-05",20.3449,20.6736,20.3264,20.5255,2475200.0],["2007-02-06",20.4792,20.5301,20.1922,20.3773,2502700.0],["2007-02-07",20.7384,20.7384,20.1829,20.2338,2926500.0],["2007-02-08",20.2755,20.4051,20.0163,20.3727,2123300.0],["2007-02-09",20.3681,20.4653,19.9885,20.0811,1864700.0],["2007-02-12",19.8913,20.0209,19.4608,19.5395,3854900.0],["2007-02-13",19.5348,19.6645,19.3867,19.4376,4615100.0],["2007-02-14",19.5117,19.6135,19.4747,19.5302,2555300.0],["2007-02-15",19.5163,19.8867,19.2941,19.8033,3870200.0],["2007-02-16",19.6737,19.933,19.6274,19.8774,2732900.0],["2007-02-20",19.8774,20.2385,19.6737,20.1737,3013300.0],["2007-02-21",20.0579,20.6134,19.9607,20.5486,4206300.0],["2007-02-22",20.6412,20.6458,20.3912,20.544,2730100.0],["2007-02-23",20.4607,20.4792,20.1783,20.2107,2176600.0],["2007-02-26",20.2107,20.3218,19.7432,19.7756,2832900.0],["2007-02-27",19.3265,19.4423,18.2943,18.8822,7611700.0],["2007-02-28",19.3497,19.3497,18.8173,19.0997,4264000.0],["2007-03-01",18.9099,19.1553,18.4516,18.9609,3325500.0],["2007-03-02",18.8312,19.0071,18.6877,18.7248,2486700.0],["2007-03-05",18.572,18.8266,18.0396,18.0489,6221700.0],["2007-03-06",18.609,18.7155,18.3915,18.4933,6384400.0],["2007-03-07",18.4053,18.6553,18.3776,18.41,5200400.0],["2007-03-08",18.5164,18.7109,18.484,18.6044,2818600.0],["2007-03-09",18.6368,18.7062,18.2942,18.4331,2223300.0],["2007-03-12",18.285,18.3729,18.0026,18.0397,4208600.0],["2007-03-13",17.8313,18.0674,17.7804,17.9517,4059300.0],["2007-03-14",17.7064,18.0026,17.5397,17.8313,3441100.0],["2007-03-15",17.822,18.2308,17.8081,18.1565,3448100.0],["2007-03-16",18.189,18.2169,18.0218,18.1518,2655700.0],["2007-03-19",18.3237,18.5234,18.2447,18.4816,2802800.0],["2007-03-20",18.4026,18.7231,18.3794,18.5513,2698100.0],["2007-03-21",18.6209,18.9321,18.5048,18.9229,2195200.0],["2007-03-22",18.5327,19.0994,18.5327,18.7742,1897400.0],["2007-03-23",18.9507,19.2062,18.9507,19.0204,1736300.0],["2007-03-26",19.0065,19.0065,18.7092,18.9136,1824100.0],["2007-03-27",18.8114,18.9136,18.5281,18.5606,2137900.0],["2007-03-28",18.5234,18.7092,18.3701,18.6395,1605800.0],["2007-03-29",18.7371,18.9461,18.5791,18.8578,2188500.0],["2007-03-30",18.8578,18.9693,18.5699,18.7557,1751800.0],["2007-04-02",18.7231,18.751,18.5188,18.5838,2554200.0],["2007-04-03",18.6302,18.8532,18.3562,18.4259,3466200.0],["2007-04-04",18.4398,18.6209,18.3237,18.4723,1814400.0],["2007-04-05",18.4816,18.8996,18.4445,18.8625,1783700.0],["2007-04-09",18.8439,18.9461,18.6535,18.7557,1668000.0],["2007-04-10",18.6395,18.7278,18.4166,18.5095,2692400.0],["2007-04-11",18.4212,18.5141,18.0589,18.1565,3017300.0],["2007-04-12",18.1797,18.3701,17.9939,18.3144,2622900.0],["2007-04-13",18.5791,18.5791,18.2308,18.4955,1724500.0],["2007-04-16",18.607,18.6999,18.4445,18.6953,1771900.0],["2007-04-17",18.7649,18.8346,18.3794,18.4305,3010900.0],["2007-04-18",18.3376,18.7324,18.3376,18.4398,3297100.0],["2007-04-19",17.6502,18.477,17.0928,18.254,16757200.0],["2007-04-20",18.542,18.6628,18.3516,18.5791,6927900.0],["2007-04-23",18.3376,18.3841,17.6502,17.8731,8531700.0],["2007-04-24",17.8824,18.3748,17.7384,18.254,8010400.0],["2007-04-25",18.1379,18.4119,18.0078,18.2076,4272000.0],["2007-04-26",18.1843,18.3469,18.0682,18.2076,2294800.0],["2007-04-27",18.1751,18.189,17.9335,18.1007,2428100.0],["2007-04-30",18.1518,18.3469,17.7152,17.7152,2347100.0],["2007-05-01",17.771,17.901,17.6456,17.6734,2927500.0],["2007-05-02",17.8778,18.9136,17.8778,18.7324,6769800.0],["2007-05-03",18.7464,18.7464,18.4584,18.607,2996300.0],["2007-05-04",18.6674,19.0994,18.6674,18.9368,2843500.0],["2007-05-07",18.9368,19.0854,18.5606,18.6163,2226000.0],["2007-05-08",18.5234,18.5791,18.4212,18.5002,2372200.0],["2007-05-09",18.4863,18.7185,18.4398,18.6953,2311100.0],["2007-05-10",18.6628,18.6628,18.0961,18.1147,2988900.0],["2007-05-11",18.2122,18.2958,17.9382,18.0729,3328200.0],["2007-05-14",17.9985,18.0404,17.7338,17.9103,4161900.0],["2007-05-15",17.9707,17.9753,17.6548,17.6827,3631500.0],["2007-05-16",17.7524,17.7849,17.627,17.771,2171700.0],["2007-05-17",17.8267,17.8267,17.5573,17.5945,3672600.0],["2007-05-18",17.6502,19.2619,17.5573,18.8671,17079000.0],["2007-05-21",18.8114,19.0529,18.5373,18.6024,5205900.0],["2007-05-22",18.895,19.2991,18.8811,19.0204,4978200.0],["2007-05-23",19.2248,19.4338,19.0622,19.2294,3545000.0],["2007-05-24",19.2852,19.3502,18.7975,18.8578,3371400.0],["2007-05-25",18.9972,19.3363,18.9414,18.9554,2283100.0],["2007-05-29",18.8811,19.0808,18.7882,18.8486,2130100.0],["2007-05-30",18.7928,18.8021,18.5699,18.6674,3510500.0],["2007-05-31",18.7371,18.9229,18.6117,18.6674,2223000.0],["2007-06-01",18.6953,18.8857,18.6581,18.7742,1627900.0],["2007-06-04",19.4942,19.4942,18.6349,19.2526,4038500.0],["2007-06-05",19.5081,19.5081,19.1133,19.3177,3663500.0],["2007-06-06",19.2805,19.2805,18.8671,18.974,2862700.0],["2007-06-07",18.9925,19.1319,18.3934,18.4073,3370600.0],["2007-06-08",18.4119,18.6442,18.1843,18.4119,3432800.0],["2007-06-11",18.4352,18.4584,18.1611,18.1983,2288400.0],["2007-06-12",18.1193,18.1611,17.9057,17.9567,3710100.0],["2007-06-13",17.9986,18.0868,17.8917,18.045,3148100.0],["2007-06-14",18.0775,18.1843,18.0125,18.1147,2068800.0],["2007-06-15",18.5327,18.5327,18.0682,18.1983,5052500.0],["2007-06-18",18.2308,18.3237,18.1425,18.1983,2154800.0],["2007-06-19",18.1425,18.2633,18.1193,18.2261,2159000.0],["2007-06-20",18.254,18.2772,18.0264,18.0264,4487900.0],["2007-06-21",18.0496,18.1751,17.9846,18.11,5551900.0],["2007-06-22",18.0496,18.1611,17.98,17.9893,4107600.0],["2007-06-25",18.0311,18.189,18.0171,18.0543,4005200.0],["2007-06-26",18.1611,18.1843,17.9103,18.1193,4848500.0],["2007-06-27",18.0078,18.3144,17.9753,18.2958,3572000.0],["2007-06-28",18.2912,18.5095,18.2308,18.3934,3019100.0],["2007-06-29",18.3701,18.7649,18.3469,18.4398,2845000.0],["2007-07-02",18.5792,18.7742,18.5373,18.6674,2764100.0],["2007-07-03",18.6813,18.751,18.5699,18.6117,594000.0],["2007-07-05",18.7142,18.7794,18.635,18.7235,2073900.0],["2007-07-06",18.7328,18.8307,18.5744,18.7794,1572100.0],["2007-07-09",18.826,18.826,18.5185,18.7654,2740500.0],["2007-07-10",18.593,18.6163,18.2948,18.3088,6642300.0],["2007-07-11",18.3088,18.4625,17.8847,18.0012,6502700.0],["2007-07-12",18.0245,18.127,17.1997,17.2649,11182400.0],["2007-07-13",17.484,17.7216,17.3814,17.5585,5574300.0],["2007-07-16",17.6005,17.675,17.3768,17.4047,3816400.0],["2007-07-17",17.484,17.5166,17.1019,17.2137,5963400.0],["2007-07-18",17.1485,17.4467,17.1252,17.4141,4101500.0],["2007-07-19",18.0338,18.5278,17.6377,17.7496,9571500.0],["2007-07-20",17.7123,17.7682,17.1671,17.2463,6407500.0],["2007-07-23",17.3628,17.6843,17.1997,17.3488,4206400.0],["2007-07-24",17.3116,17.5119,17.1904,17.2463,4267900.0],["2007-07-25",17.2463,17.4746,17.0972,17.1671,3858500.0],["2007-07-26",17.018,17.0786,16.5194,16.8968,6592400.0],["2007-07-27",16.8922,16.8922,16.4681,16.5427,4388700.0],["2007-07-30",16.5893,16.6731,16.3935,16.6452,4759000.0],["2007-07-31",16.6964,16.8922,16.4495,16.4588,3435700.0],["2007-08-01",16.4728,16.743,16.4308,16.7011,3441400.0],["2007-08-02",16.7058,16.8316,16.4029,16.5147,3867500.0],["2007-08-03",16.5846,16.6265,15.9369,15.9415,6186700.0],["2007-08-06",16.0767,16.1233,15.6433,15.9835,9188100.0],["2007-08-07",15.853,16.1978,15.7412,16.114,8370800.0],["2007-08-08",16.1559,16.6685,16.1559,16.5007,5247300.0],["2007-08-09",16.3097,16.6265,15.7971,16.072,5858500.0],["2007-08-10",15.8437,16.6452,15.8111,16.5194,4019200.0],["2007-08-13",16.5986,16.7291,16.3376,16.3889,2369500.0],["2007-08-14",16.3749,16.4029,16.1932,16.2817,2363600.0],["2007-08-15",16.3796,16.3935,16.0021,16.0534,2279300.0],["2007-08-16",16.0301,16.072,15.6526,16.0347,4826900.0],["2007-08-17",16.2957,16.8689,16.0394,16.2677,3707600.0],["2007-08-20",16.2677,16.5194,16.1279,16.4215,1800600.0],["2007-08-21",16.4168,16.6452,16.3656,16.5287,2047500.0],["2007-08-22",16.7757,17.004,16.6871,16.9434,2647000.0],["2007-08-23",17.1764,17.2649,16.5007,16.6126,2273200.0],["2007-08-24",16.4961,16.9667,16.4961,16.9434,1668900.0],["2007-08-27",16.8316,16.9854,16.8036,16.8735,1405600.0],["2007-08-28",16.7291,16.8502,16.6498,16.6685,2381800.0],["2007-08-29",16.9621,17.4047,16.9574,17.3954,3363400.0],["2007-08-30",17.3814,17.9313,17.1951,17.8241,4399000.0],["2007-08-31",17.9779,18.169,17.7729,17.7869,2911100.0],["2007-09-04",17.8102,18.2529,17.7775,18.1457,2571600.0],["2007-09-05",18.0571,18.2063,18.0012,18.2016,2252400.0],["2007-09-06",18.2389,18.2482,18.0478,18.1597,1515800.0],["2007-09-07",17.9593,18.0944,17.7263,17.8241,2078400.0],["2007-09-10",17.936,18.2668,17.9267,18.0944,2049400.0],["2007-09-11",18.1037,18.4812,18.0851,18.4719,2474900.0],["2007-09-12",18.5884,19.2175,18.5884,19.0683,4451700.0],["2007-09-13",19.2221,19.3573,19.0544,19.1755,3322400.0],["2007-09-14",19.0823,19.3666,18.9798,19.2734,2074500.0],["2007-09-17",19.1056,19.5669,19.1056,19.2128,1899600.0],["2007-09-18",19.2128,19.8232,19.2128,19.786,2667900.0],["2007-09-19",19.9957,20.1867,19.6695,19.8139,3174100.0],["2007-09-20",19.758,20.196,19.7533,19.8279,3363900.0],["2007-09-21",20.0469,20.0888,19.8046,19.8279,3456700.0],["2007-09-24",19.7813,19.9118,19.4644,19.5064,2601500.0],["2007-09-25",19.4784,19.5856,19.2547,19.5203,2277300.0],["2007-09-26",19.7021,19.9025,19.4877,19.8326,2050300.0],["2007-09-27",19.8978,19.963,19.6695,19.8139,3065100.0],["2007-09-28",19.8046,20.0982,19.8046,20.0842,2354000.0],["2007-10-01",20.21,20.3964,20.0656,20.3172,2022200.0],["2007-10-02",20.2706,20.4477,20.0749,20.2473,1949100.0],["2007-10-03",20.1308,20.2846,19.9584,20.0889,1992000.0],["2007-10-04",20.1029,20.5143,20.0047,20.4909,1952700.0],["2007-10-05",20.5704,20.7013,20.4675,20.6171,2040800.0],["2007-10-08",20.6218,20.6452,20.3834,20.5517,1342800.0],["2007-10-09",20.5704,20.5938,20.332,20.4722,1393600.0],["2007-10-10",20.36,20.6639,20.3507,20.547,1621200.0],["2007-10-11",20.6639,20.6873,19.9954,20.1263,1907400.0],["2007-10-12",20.1029,20.5517,20.0842,20.4909,1082000.0],["2007-10-15",20.4722,20.4956,19.8832,19.9346,1893400.0],["2007-10-16",19.8878,20.0234,19.799,19.9159,1552900.0],["2007-10-17",20.0234,20.1964,19.8598,20.0608,1706900.0],["2007-10-18",20.0094,20.5049,19.9813,20.4909,1848100.0],["2007-10-19",20.4301,20.4909,19.785,19.8224,2207400.0],["2007-10-22",19.598,19.7242,19.1679,19.2427,3316100.0],["2007-10-23",19.3829,19.7522,19.238,19.6868,1674700.0],["2007-10-24",19.6587,19.771,19.2146,19.4016,1963700.0],["2007-10-25",19.4437,19.7335,19.3128,19.4811,1760000.0],["2007-10-26",19.6587,20.0327,19.4484,20.0,1401600.0],["2007-10-29",20.0982,20.3647,19.9953,20.346,2444700.0],["2007-10-30",20.2244,20.4535,19.986,20.3366,2023100.0],["2007-10-31",20.6265,20.6265,20.1263,20.3881,2368400.0],["2007-11-01",19.453,20.4021,18.8874,19.986,6176100.0],["2007-11-02",19.9393,20.4114,19.9019,20.4114,2384500.0],["2007-11-05",20.3273,20.8883,20.2151,20.7387,2682400.0],["2007-11-06",20.7574,21.0613,20.6312,21.0613,1932000.0],["2007-11-07",21.0052,21.08,20.4629,20.4722,3378700.0],["2007-11-08",20.5704,20.5704,20.1496,20.5377,3151800.0],["2007-11-09",20.2244,20.7808,20.2244,20.734,2927700.0],["2007-11-12",20.5517,20.8883,20.36,20.3881,2839200.0],["2007-11-13",20.519,20.7247,20.4582,20.6171,2531000.0],["2007-11-14",20.6405,20.6919,19.626,19.7289,4589500.0],["2007-11-15",19.6354,19.8177,19.411,19.5465,2643600.0],["2007-11-16",19.64,19.7289,19.3034,19.5933,1951700.0],["2007-11-19",19.4297,19.5839,19.1071,19.1445,1761400.0],["2007-11-20",19.1679,19.3081,18.8827,19.2286,3073400.0],["2007-11-21",19.0323,19.3315,18.8593,19.1772,1843900.0],["2007-11-23",19.266,19.5138,19.2286,19.5138,730200.0],["2007-11-26",19.4764,19.7522,19.2286,19.2286,1500000.0],["2007-11-27",19.2006,19.5372,19.1538,19.4297,1736900.0],["2007-11-28",19.5372,20.0515,19.4717,20.0515,1803800.0],["2007-11-29",19.9486,20.4488,19.8878,20.4068,2188300.0],["2007-11-30",20.6078,20.6873,20.3366,20.4114,2175000.0],["2007-12-03",20.3366,20.7995,20.1216,20.2011,2880500.0],["2007-12-04",20.1029,20.3086,19.9393,19.9439,2105500.0],["2007-12-05",20.0888,20.2338,19.6213,20.1122,4270100.0],["2007-12-06",20.1029,20.6452,20.0608,20.6452,1507900.0],["2007-12-07",20.6405,20.893,20.2992,20.3694,2059500.0],["2007-12-10",20.3834,20.5564,20.2525,20.3226,1232900.0],["2007-12-11",20.3133,20.6125,20.1403,20.1403,1976200.0],["2007-12-12",20.5517,20.6078,20.3039,20.5751,2433600.0],["2007-12-13",20.5143,21.3745,20.2244,21.0426,6514800.0],["2007-12-14",21.0052,21.0052,20.5096,20.6358,3204700.0],["2007-12-17",20.5704,20.9117,20.5049,20.6919,2412700.0],["2007-12-18",20.8041,20.9444,20.2198,20.4862,2426700.0],["2007-12-19",20.5657,20.7714,20.2244,20.4722,2063200.0],["2007-12-20",20.6364,21.0585,20.5941,20.8474,1884000.0],["2007-12-21",21.0491,21.1194,20.974,21.1007,2508500.0],["2007-12-24",21.0116,21.1757,20.9178,21.0397,520700.0],["2007-12-26",20.9412,21.1194,20.7818,21.0819,1082400.0],["2007-12-27",21.0632,21.1054,20.6926,20.6926,1245900.0],["2007-12-28",20.96,20.9975,20.6457,20.688,1195600.0],["2007-12-31",20.6364,20.8193,20.4863,20.6035,1451400.0],["2008-01-02",20.6926,20.7442,20.0736,20.2846,2244200.0],["2008-01-03",20.3127,20.4253,20.1814,20.2612,1490600.0],["2008-01-04",20.1908,20.2096,19.8766,19.9141,2292300.0],["2008-01-07",19.9985,20.0173,19.5952,19.9844,2376600.0],["2008-01-08",20.0454,20.2424,19.2481,19.2669,2780500.0],["2008-01-09",19.2903,19.5248,18.826,19.4826,3522600.0],["2008-01-10",19.3747,19.9844,19.3185,19.8766,2898200.0],["2008-01-11",19.6702,19.8344,19.2903,19.3138,2112500.0],["2008-01-14",19.431,19.431,19.1449,19.1918,1825200.0],["2008-01-15",18.9948,19.4357,18.568,18.5774,2840600.0],["2008-01-16",18.4742,18.8025,18.2679,18.629,4503500.0],["2008-01-17",18.1365,19.4076,17.9489,18.4836,6740100.0],["2008-01-18",18.296,18.4649,17.6019,17.8645,5391100.0],["2008-01-22",17.1188,18.5493,16.7905,18.3804,4936600.0],["2008-01-23",17.8786,19.037,17.3627,18.9808,5023300.0],["2008-01-24",19.0464,19.3935,18.7087,19.3513,3695100.0],["2008-01-25",19.2715,19.4638,18.4649,18.554,3936400.0],["2008-01-28",18.5446,19.0511,18.2116,19.0371,2844200.0],["2008-01-29",19.1168,19.6233,18.8635,19.1965,2370900.0],["2008-01-30",19.1496,19.6233,19.037,19.1824,2240300.0],["2008-01-31",18.9198,20.2002,18.8776,20.0173,3505400.0],["2008-02-01",20.0173,20.4488,19.8672,20.3737,2408800.0],["2008-02-04",20.2987,20.505,20.0642,20.1674,1664300.0],["2008-02-05",19.7781,20.172,19.7734,19.9516,2199700.0],["2008-02-06",20.0876,20.1674,19.7077,19.7828,2020900.0],["2008-02-07",19.7124,20.7255,19.6421,20.5754,3374200.0],["2008-02-08",20.4253,20.688,20.1486,20.3784,2152700.0],["2008-02-11",20.3315,21.9543,20.2752,21.7151,8372800.0],["2008-02-12",21.762,22.3107,21.5556,21.9918,4711300.0],["2008-02-13",21.9355,22.3013,21.5509,21.6916,3814600.0],["2008-02-14",21.7385,22.2779,21.5415,21.8089,4338500.0],["2008-02-15",21.7667,21.7667,21.368,21.6776,3334600.0],["2008-02-19",21.8839,22.1606,21.6776,21.8276,3502400.0],["2008-02-20",21.6823,21.9965,21.4384,21.9214,3333400.0],["2008-02-21",22.0903,22.2216,21.4618,21.4806,3755100.0],["2008-02-22",21.5275,22.7328,21.5275,22.6343,6934800.0],["2008-02-25",22.6343,23.0377,22.4655,23.0095,3736700.0],["2008-02-26",22.9064,23.1737,22.7281,22.7938,3630800.0],["2008-02-27",22.5124,22.8595,22.0809,22.0997,5109600.0],["2008-02-28",22.0668,22.2544,21.762,21.8183,3169000.0],["2008-02-29",21.5885,21.8839,21.0772,21.1757,3484000.0],["2008-03-03",21.1757,22.0622,21.1757,22.0199,3539700.0],["2008-03-04",21.9027,22.2685,21.6776,22.0481,3560000.0],["2008-03-05",21.6354,22.0903,21.307,21.565,4377800.0],["2008-03-06",21.4149,21.5791,20.8615,20.9037,2839500.0],["2008-03-07",20.6973,20.7958,20.1674,20.4535,3858500.0],["2008-03-10",20.43,20.6926,20.0548,20.0876,2545300.0],["2008-03-11",20.5004,21.232,20.0736,21.232,4336600.0],["2008-03-12",21.2367,21.3399,20.7396,20.7489,3654200.0],["2008-03-13",20.505,21.2226,20.3268,21.1382,4264100.0],["2008-03-14",21.2555,21.2555,20.3081,20.5895,4037500.0],["2008-03-17",20.1284,20.9941,20.0813,20.7071,3541300.0],["2008-03-18",21.0176,21.3752,20.7024,21.3752,2711600.0],["2008-03-19",21.4081,21.6434,20.4671,20.4765,3818800.0],["2008-03-20",20.5095,21.2905,20.4765,21.2529,3561300.0],["2008-03-24",21.2011,22.0386,21.2011,21.7469,3589800.0],["2008-03-25",21.8551,22.081,21.6293,21.8363,2736200.0],["2008-03-26",21.8551,21.8551,21.3376,21.5493,2154600.0],["2008-03-27",21.6481,21.6481,19.7708,19.8837,6097400.0],["2008-03-28",19.9402,20.1989,18.7921,18.8298,8882800.0],["2008-03-31",18.8204,19.4885,18.7498,18.9192,4744500.0],["2008-04-01",18.9145,19.5073,18.8251,19.3614,3380700.0],["2008-04-02",19.432,19.5355,19.2579,19.4367,3722600.0],["2008-04-03",19.3614,19.4744,19.0744,19.3756,2589500.0],["2008-04-04",19.0979,19.5826,19.0979,19.5402,2185600.0],["2008-04-07",19.6437,19.7002,18.3593,18.5898,6794000.0],["2008-04-08",18.4251,18.9192,18.3922,18.8674,3179200.0],["2008-04-09",18.8392,18.938,18.0299,18.2416,4509600.0],["2008-04-10",18.1381,18.4863,18.0346,18.2087,3197700.0],["2008-04-11",18.0299,18.251,17.8934,17.9781,2018900.0],["2008-04-14",18.0017,18.124,17.71,17.7617,1915900.0],["2008-04-15",17.6535,17.8088,17.183,17.3759,6471900.0],["2008-04-16",17.5688,17.9593,17.3947,17.884,4461200.0],["2008-04-17",16.8771,17.7382,15.8232,16.7972,14916900.0],["2008-04-18",16.896,17.3335,16.5384,16.7078,6266700.0],["2008-04-21",16.5854,16.7501,16.4537,16.496,4915000.0],["2008-04-22",16.369,16.5713,15.7056,15.8985,9983000.0],["2008-04-23",15.7056,16.4208,15.6538,16.1384,4304000.0],["2008-04-24",16.1337,16.4302,16.1337,16.3408,4822100.0],["2008-04-25",16.449,16.8771,16.3031,16.7219,6767900.0],["2008-04-28",16.8395,16.8395,16.209,16.2702,3309700.0],["2008-04-29",16.2184,16.3925,16.082,16.1102,3146600.0],["2008-04-30",16.0538,16.5196,15.762,16.3455,7307900.0],["2008-05-01",16.2937,16.7878,15.9408,16.783,4401400.0],["2008-05-02",16.8724,17.5735,16.7078,16.8066,4243600.0],["2008-05-05",16.736,16.8489,16.2608,16.416,3124500.0],["2008-05-06",16.2137,16.3878,16.129,16.3267,2428000.0],["2008-05-07",16.3408,16.6278,15.9738,16.0161,3071100.0],["2008-05-08",16.2137,16.4255,16.1196,16.3031,2072000.0],["2008-05-09",16.1949,16.6278,16.0679,16.5901,2677100.0],["2008-05-12",16.5384,16.656,16.2137,16.6043,2063000.0],["2008-05-13",16.6137,17.0371,16.3031,16.9101,3947300.0],["2008-05-14",16.9524,17.0324,16.6325,16.7031,2186100.0],["2008-05-15",16.6231,17.1124,16.6231,17.0983,3240800.0],["2008-05-16",17.183,17.2912,16.8536,17.0277,2967500.0],["2008-05-19",17.0795,17.23,16.8442,16.9336,1963300.0],["2008-05-20",16.8818,16.8818,16.576,16.7972,2227400.0],["2008-05-21",16.7031,16.7501,16.0679,16.2137,2859600.0],["2008-05-22",16.2137,16.4772,15.9408,16.2608,1959000.0],["2008-05-23",16.1949,16.449,16.0114,16.2655,1829400.0],["2008-05-27",16.129,16.576,16.129,16.1761,2635300.0],["2008-05-28",16.2514,16.6983,16.1149,16.6325,4165300.0],["2008-05-29",16.5666,17.0559,16.5666,16.9101,1518600.0],["2008-05-30",16.9383,16.9383,16.5431,16.7783,1644800.0],["2008-06-02",16.6795,16.7736,16.1337,16.3455,3251400.0],["2008-06-03",16.369,16.6184,16.209,16.3455,2663400.0],["2008-06-04",16.3031,16.8348,16.2608,16.5054,1496600.0],["2008-06-05",16.5337,16.816,16.449,16.816,1468400.0],["2008-06-06",16.4866,16.7031,15.8467,15.8797,6638900.0],["2008-06-09",15.9978,16.0923,15.6671,15.7379,4539300.0],["2008-06-10",15.6529,15.7568,15.3411,15.5915,5177100.0],["2008-06-11",15.5915,15.7143,14.8166,14.8213,7489200.0],["2008-06-12",14.9678,14.9678,14.1599,14.3441,9023800.0],["2008-06-13",14.415,14.7883,14.278,14.7694,4659200.0],["2008-06-16",14.6465,14.9631,14.552,14.8639,3753200.0],["2008-06-17",14.9678,14.9678,14.3961,14.4008,3364000.0],["2008-06-18",14.2402,14.3678,13.952,14.0418,3537400.0],["2008-06-19",14.0607,14.3205,13.9614,14.2686,3332100.0],["2008-06-20",14.1882,14.2591,13.6732,13.8528,4052600.0],["2008-06-23",13.8292,13.9614,13.5457,13.6024,2783900.0],["2008-06-24",13.5315,13.9331,13.2669,13.678,3541500.0],["2008-06-25",13.7016,13.8103,13.3661,13.4134,5342200.0],["2008-06-26",13.2386,13.3472,12.8417,12.9031,8462300.0],["2008-06-27",12.3503,12.3692,11.5188,11.7692,17299400.0],["2008-06-30",11.103,12.1188,11.103,11.8023,8945700.0],["2008-07-01",11.6889,11.6889,10.9943,11.4715,10628900.0],["2008-07-02",11.4952,11.6275,11.1314,11.1692,5431200.0],["2008-07-03",11.3298,11.3298,10.9235,10.9518,3639400.0],["2008-07-07",11.0794,11.8731,11.0794,11.6653,7060800.0],["2008-07-08",11.6794,12.1897,11.5849,12.1519,6824700.0],["2008-07-09",12.0621,12.1094,11.1644,11.1644,4341000.0],["2008-07-10",11.1833,11.6841,10.8715,11.1786,7240900.0],["2008-07-11",11.0699,11.6794,10.7865,11.2873,5440500.0],["2008-07-14",11.4054,11.5141,11.018,11.1125,4249400.0],["2008-07-15",11.1077,11.6369,10.7156,11.2259,5467200.0],["2008-07-16",11.3298,11.7172,11.0038,11.6511,5778600.0],["2008-07-17",11.2448,11.2495,10.0589,10.7581,18141000.0],["2008-07-18",10.4274,10.8243,10.2478,10.6211,7973400.0],["2008-07-21",10.8715,10.8715,10.3849,10.5361,7549400.0],["2008-07-22",10.4794,11.0274,10.2715,11.0038,6141200.0],["2008-07-23",11.0558,12.2369,11.0038,11.3251,8476900.0],["2008-07-24",11.3062,11.344,10.6116,10.6494,4306200.0],["2008-07-25",10.5313,10.8621,10.399,10.4463,4162700.0],["2008-07-28",10.4321,10.5975,10.2053,10.3234,3181600.0],["2008-07-29",9.9313,10.5408,9.8793,10.4416,5388100.0],["2008-07-30",10.4794,10.8101,10.1203,10.2715,4404200.0],["2008-07-31",10.1628,10.536,10.0352,10.2573,5135400.0],["2008-08-01",10.2667,10.4274,9.8273,9.8651,5091800.0],["2008-08-04",10.0022,10.21,9.6573,10.1203,3328200.0],["2008-08-05",10.1911,10.7061,10.0352,10.588,4197300.0],["2008-08-06",10.5644,10.8006,10.314,10.7156,3315100.0],["2008-08-07",10.64,10.8101,10.3565,10.4321,2616800.0],["2008-08-08",10.3943,11.3912,10.3943,11.2542,5525500.0],["2008-08-11",11.207,11.4715,11.0227,11.0699,3746700.0],["2008-08-12",11.1172,11.4054,10.8715,10.966,2519400.0],["2008-08-13",10.9518,10.9943,10.5644,10.7534,3033400.0],["2008-08-14",10.6305,11.5377,10.5124,11.4385,5177100.0],["2008-08-15",11.4715,11.5991,10.8904,11.3345,3274900.0],["2008-08-18",11.3959,11.3959,10.6731,10.777,3233900.0],["2008-08-19",10.6872,10.7865,10.1722,10.3565,3758800.0],["2008-08-20",10.3943,10.5975,10.0872,10.0872,4284200.0],["2008-08-21",10.0022,10.5124,9.9266,10.3234,3368100.0],["2008-08-22",10.5597,10.5691,10.2337,10.4983,1945000.0],["2008-08-25",10.3943,10.4699,9.8935,9.9124,3558700.0],["2008-08-26",9.9644,10.0163,9.7895,9.9407,2462800.0],["2008-08-27",9.9738,10.1864,9.9218,10.1061,2505400.0],["2008-08-28",10.1533,10.4227,10.125,10.2573,2606600.0],["2008-08-29",10.3045,10.3045,10.0872,10.125,1511400.0],["2008-09-02",10.3045,10.5597,10.262,10.3943,2876100.0],["2008-09-03",10.3612,10.3943,10.0872,10.2431,2689600.0],["2008-09-04",10.1959,10.2431,9.473,9.5013,4870700.0],["2008-09-05",9.4966,9.8415,9.4824,9.5675,8170400.0],["2008-09-08",9.9266,10.2431,9.8273,9.9927,5458300.0],["2008-09-09",10.0522,10.2282,9.5907,9.5955,4694200.0],["2008-09-10",9.6716,9.762,9.4385,9.4908,4326800.0],["2008-09-11",9.4623,9.7905,9.3005,9.5717,4248000.0],["2008-09-12",9.448,9.5955,9.2577,9.2815,4870500.0],["2008-09-15",9.1578,9.5955,8.939,8.939,4957500.0],["2008-09-16",8.7772,9.1483,8.5774,8.9485,6176700.0],["2008-09-17",8.8581,8.8962,8.4109,8.4204,5371200.0],["2008-09-18",8.5584,8.6297,7.9352,8.5061,5513800.0],["2008-09-19",9.2672,9.7049,8.6012,8.7487,4822000.0],["2008-09-22",8.6488,8.801,8.2301,8.2682,3187600.0],["2008-09-23",8.2729,8.449,7.2406,7.645,9732300.0],["2008-09-24",7.7782,8.154,7.6355,7.8067,4936300.0],["2008-09-25",7.8495,8.0684,7.7925,7.959,3870200.0],["2008-09-26",8.0256,8.7867,7.8543,8.7725,6693200.0],["2008-09-29",8.6012,8.625,7.7782,7.9923,5568300.0],["2008-09-30",8.1255,8.2444,7.8971,8.173,3683000.0],["2008-10-01",8.0779,8.6488,8.0351,8.4537,4792600.0],["2008-10-02",8.3966,8.5251,7.6783,7.7259,4829400.0],["2008-10-03",7.9923,7.9923,7.3643,7.3833,4701400.0],["2008-10-06",7.2549,7.469,6.3891,6.8315,8887200.0],["2008-10-07",6.9266,6.9314,6.4128,6.5032,6433400.0],["2008-10-08",6.1988,7.1883,6.1988,6.8362,9775600.0],["2008-10-09",7.0218,7.0218,6.2749,6.4224,6509000.0],["2008-10-10",6.0751,6.8172,5.6231,6.4699,8551000.0],["2008-10-13",6.8505,7.0551,6.4937,7.0456,4877700.0],["2008-10-14",7.7449,7.7449,6.6222,6.7411,7013000.0],["2008-10-15",6.7459,6.7459,5.6755,5.8229,6932100.0],["2008-10-16",5.9704,6.2368,5.6755,5.9324,7236100.0],["2008-10-17",5.7706,6.2178,5.6659,6.0893,5377400.0],["2008-10-20",6.175,6.489,6.1131,6.3653,4431300.0],["2008-10-21",6.3843,6.5556,6.0989,6.1464,2841100.0],["2008-10-22",6.1036,6.1036,5.3758,5.547,3654600.0],["2008-10-23",5.5851,5.704,5.0856,5.3091,5042800.0],["2008-10-24",4.881,5.3662,4.8191,5.1617,3381300.0],["2008-10-27",4.9666,5.2521,4.7906,4.8572,4677300.0],["2008-10-28",4.9714,5.3805,4.6431,5.3615,5528100.0],["2008-10-29",5.2568,6.3129,5.2568,5.9799,7636300.0],["2008-10-30",6.1417,6.489,5.5232,5.7135,6363600.0],["2008-10-31",5.6755,6.684,5.6755,6.6602,6858400.0],["2008-11-03",6.6507,6.665,6.1084,6.2178,3102700.0],["2008-11-04",6.3843,7.1835,6.2654,6.9457,4479100.0],["2008-11-05",6.8838,6.8838,6.2939,6.3653,2789600.0],["2008-11-06",6.2892,6.508,5.8515,5.88,2886900.0],["2008-11-07",5.9086,6.1512,5.7183,5.8848,2595800.0],["2008-11-10",5.9324,6.0132,5.4138,5.566,2692900.0],["2008-11-11",5.4804,5.4899,5.0618,5.2901,3094400.0],["2008-11-12",5.1617,5.2663,4.9619,4.9809,3694400.0],["2008-11-13",5.0285,5.3424,4.8144,5.2901,7406600.0],["2008-11-14",5.1569,5.4614,5.0665,5.1093,3594300.0],["2008-11-17",5.076,5.0998,4.7668,4.7763,3587200.0],["2008-11-18",4.8191,4.9333,4.6003,4.7763,4150500.0],["2008-11-19",4.7573,4.8239,4.077,4.1341,4564300.0],["2008-11-20",4.0865,4.1817,3.5727,3.606,8357200.0],["2008-11-21",3.6869,3.7583,3.3444,3.6584,5505600.0],["2008-11-24",3.7297,4.391,3.7297,4.2816,6734000.0],["2008-11-25",4.3672,4.6098,4.096,4.3672,4946800.0],["2008-11-26",4.2578,4.8857,4.2102,4.8144,4194600.0],["2008-11-28",4.9095,5.0998,4.8287,5.0951,1621900.0],["2008-12-01",4.9761,4.9761,4.6574,4.6622,4557400.0],["2008-12-02",4.743,4.9428,4.5908,4.919,3251700.0],["2008-12-03",4.8001,5.195,4.743,5.1046,5402400.0],["2008-12-04",4.9999,5.2235,4.8239,4.9428,4043100.0],["2008-12-05",4.8382,5.1807,4.7002,5.1664,3935700.0],["2008-12-08",5.3282,5.5946,5.2521,5.4138,5166600.0],["2008-12-09",5.3424,5.5423,5.1569,5.2473,3813200.0],["2008-12-10",5.2806,5.3329,5.0856,5.2758,2879900.0],["2008-12-11",5.2235,5.3472,4.8382,4.9095,3258500.0],["2008-12-12",4.7478,4.8762,4.6859,4.8429,4053100.0],["2008-12-15",5.0332,5.1284,4.7906,4.881,2547000.0],["2008-12-16",5.076,5.5993,4.8905,5.5946,5220500.0],["2008-12-17",5.4804,5.7183,5.39,5.7088,3947800.0],["2008-12-18",5.9466,6.0037,5.2045,5.3615,2780900.0],["2008-12-19",5.409,5.6136,5.3282,5.5708,5514400.0],["2008-12-22",5.5518,5.5518,5.0808,5.2473,2556900.0],["2008-12-23",5.2663,5.4614,5.0713,5.0903,2047200.0],["2008-12-24",5.1046,5.2473,5.076,5.195,712900.0],["2008-12-26",5.233,5.2711,5.0237,5.1093,1043700.0],["2008-12-29",5.1046,5.1284,4.8857,4.9952,2220600.0],["2008-12-30",5.0237,5.4091,4.9143,5.3567,4130500.0],["2008-12-31",5.4121,5.764,5.3543,5.7302,3945400.0],["2009-01-02",5.7254,6.2314,5.6724,6.1688,3065200.0],["2009-01-05",6.1254,6.5013,6.0917,6.4242,3581600.0],["2009-01-06",6.5495,6.7471,6.4965,6.6989,4829000.0],["2009-01-07",6.5784,6.8628,6.3905,6.6796,5673800.0],["2009-01-08",6.6555,6.723,6.3857,6.67,3920800.0],["2009-01-09",6.6748,6.8435,6.4049,6.5784,3387500.0],["2009-01-12",6.5447,6.5881,6.164,6.2844,3010800.0],["2009-01-13",6.4242,6.4242,6.082,6.2122,2977100.0],["2009-01-14",6.0676,6.1447,5.6965,5.8122,4791900.0],["2009-01-15",5.7929,6.1158,5.6483,6.0001,5509800.0],["2009-01-16",6.0724,6.1784,5.6194,5.7591,4780600.0],["2009-01-20",5.7447,5.8411,5.1905,5.3109,5659100.0],["2009-01-21",5.4989,5.5808,5.176,5.576,4763900.0],["2009-01-22",5.3013,5.9326,5.1808,5.5808,7067800.0],["2009-01-23",5.3061,5.8218,5.3061,5.682,3574800.0],["2009-01-26",5.6097,6.0097,5.5471,5.7158,3032900.0],["2009-01-27",5.7881,5.9905,5.6868,5.7302,3537600.0],["2009-01-28",5.8796,6.0097,5.735,5.8218,2932800.0],["2009-01-29",5.7688,5.8314,5.3832,5.4073,2651100.0],["2009-01-30",5.4266,5.5182,4.9929,5.1085,4766700.0],["2009-02-02",4.9302,5.0844,4.8965,5.0266,3112400.0],["2009-02-03",5.0459,5.1133,4.8579,5.0411,3295400.0],["2009-02-04",5.0459,5.1374,4.8531,4.8965,4353400.0],["2009-02-05",4.882,5.2194,4.8194,5.1326,3936000.0],["2009-02-06",5.1278,5.3832,5.0507,5.3158,2405400.0],["2009-02-09",5.3013,5.4652,5.1905,5.2917,3330600.0],["2009-02-10",5.2386,5.2917,4.8531,4.8917,3648300.0],["2009-02-11",4.9398,5.017,4.7664,4.8531,3173900.0],["2009-02-12",4.7567,4.8676,4.5398,4.723,6549600.0],["2009-02-13",4.7182,4.7182,4.4531,4.5254,4820300.0],["2009-02-17",4.3471,4.641,4.2651,4.5495,4952100.0],["2009-02-18",4.5832,4.6266,4.4097,4.5013,4699300.0],["2009-02-19",4.5639,4.5929,4.4242,4.429,4800400.0],["2009-02-20",4.3567,4.6314,4.2844,4.5206,4029900.0],["2009-02-23",4.5929,4.5977,4.3567,4.3808,4504700.0],["2009-02-24",4.4242,4.7182,4.3663,4.6892,5474100.0],["2009-02-25",4.6459,4.7278,4.482,4.5977,5178800.0],["2009-02-26",4.6555,4.7423,4.4386,4.4675,4249300.0],["2009-02-27",4.3615,4.4097,4.2169,4.2507,6337200.0],["2009-03-02",4.1591,4.1832,3.8025,3.8699,7738000.0],["2009-03-03",3.8699,4.2073,3.8699,4.0868,7991100.0],["2009-03-04",4.1784,4.2362,3.788,3.9904,8525400.0],["2009-03-05",3.8699,3.894,3.6145,3.7543,6364300.0],["2009-03-06",3.8025,3.8314,3.4458,3.6001,6162100.0],["2009-03-09",3.4121,3.5663,3.282,3.4314,8442300.0],["2009-03-10",3.5663,3.9663,3.5181,3.9615,7441700.0],["2009-03-11",4.0193,4.1157,3.8314,3.9181,5403700.0],["2009-03-12",3.923,4.2362,3.8073,4.1977,6409500.0],["2009-03-13",4.2362,4.482,4.1977,4.4579,4634700.0],["2009-03-16",4.5495,4.6796,4.4194,4.429,4415200.0],["2009-03-17",4.4772,4.5157,4.3615,4.5013,4315300.0],["2009-03-18",4.5109,4.8338,4.4145,4.7615,3883500.0],["2009-03-19",4.8435,4.8965,4.641,4.6603,4123900.0],["2009-03-20",4.6943,4.7282,4.316,4.4227,4599400.0],["2009-03-23",4.5876,4.8446,4.4857,4.8446,3667100.0],["2009-03-24",4.7719,4.9367,4.6991,4.7379,5595600.0],["2009-03-25",4.7961,4.9804,4.5827,4.7719,5340200.0],["2009-03-26",4.7719,5.024,4.704,4.8688,5962100.0],["2009-03-27",4.8737,5.0095,4.767,4.7864,4718500.0],["2009-03-30",4.6409,4.704,4.3645,4.4566,3506800.0],["2009-03-31",4.4906,4.6264,4.4518,4.4712,4324400.0],["2009-04-01",4.3645,4.6603,4.3354,4.6118,3216500.0],["2009-04-02",4.7913,5.0774,4.7379,4.8592,5566500.0],["2009-04-03",4.8737,5.6593,4.8737,5.6545,8230000.0],["2009-04-06",5.7127,5.8387,5.5817,5.6254,5894500.0],["2009-04-07",5.5138,5.5138,5.1986,5.2083,3931400.0],["2009-04-08",5.1647,5.3877,5.1598,5.2229,4461700.0],["2009-04-09",5.3732,5.669,5.3198,5.6011,4964800.0],["2009-04-13",5.4459,5.6836,5.4459,5.572,4319800.0],["2009-04-14",5.5914,5.7757,5.4459,5.5429,3875400.0],["2009-04-15",5.5187,5.7418,5.4653,5.6448,3588300.0],["2009-04-16",5.5914,5.6739,5.475,5.5284,6362900.0],["2009-04-17",5.5623,5.7078,5.4799,5.6302,7220400.0],["2009-04-20",5.5235,5.6448,5.1744,5.2277,3826500.0],["2009-04-21",5.2277,5.4168,5.1065,5.378,3980900.0],["2009-04-22",5.3295,5.703,5.1889,5.4217,7923100.0],["2009-04-23",5.0919,6.057,5.0919,5.4799,11737900.0],["2009-04-24",5.3005,5.766,5.2811,5.5478,6805800.0],["2009-04-27",5.4508,5.4653,4.9513,5.024,7115600.0],["2009-04-28",4.9707,5.1162,4.8543,5.0046,5884100.0],["2009-04-29",5.2423,5.3732,5.0483,5.3004,6534900.0],["2009-04-30",5.5526,6.2655,5.4799,5.9891,12737300.0],["2009-05-01",6.0036,6.28,5.8921,6.1685,8167100.0],["2009-05-04",6.2655,6.8911,6.2024,6.8911,11221600.0],["2009-05-05",6.6922,7.5894,6.6195,7.3081,15205700.0],["2009-05-06",7.6185,7.8852,7.4973,7.7688,26596500.0],["2009-05-07",7.7979,7.8755,7.2354,7.3421,12608900.0],["2009-05-08",7.3954,7.5651,7.0947,7.2742,10162800.0],["2009-05-11",7.3033,7.3033,6.9493,7.1481,6201400.0],["2009-05-12",7.1529,7.2014,6.634,6.9202,6779800.0],["2009-05-13",6.7698,6.7698,6.3673,6.411,8313100.0],["2009-05-14",6.2509,6.7262,6.2412,6.6292,6074400.0],["2009-05-15",6.5565,6.8183,6.4886,6.5953,5067600.0],["2009-05-18",6.6922,7.1481,6.6534,7.1481,6313400.0],["2009-05-19",7.1481,7.4245,7.1384,7.1917,5341100.0],["2009-05-20",7.2596,7.4439,7.1723,7.2693,5036300.0],["2009-05-21",7.1578,7.7058,6.9493,7.6621,11895200.0],["2009-05-22",7.7785,7.827,7.3518,7.4779,5676500.0],["2009-05-26",7.376,7.73,7.3081,7.6815,5060200.0],["2009-05-27",7.6621,8.0598,7.5506,7.9289,9318600.0],["2009-05-28",8.0695,8.0743,7.633,7.9531,7869100.0],["2009-05-29",7.6088,8.4574,7.6088,8.4187,12511700.0],["2009-06-01",8.5496,8.8018,8.4186,8.5932,8531400.0],["2009-06-02",8.569,8.5835,8.2489,8.3605,5879800.0],["2009-06-03",8.2538,8.3071,7.9192,8.0792,5112700.0],["2009-06-04",8.0986,8.3071,7.9773,8.2538,4872800.0],["2009-06-05",8.438,8.4914,8.2441,8.2538,6606100.0],["2009-06-08",8.2732,8.3071,7.9531,8.1762,7220800.0],["2009-06-09",8.2295,8.4186,8.0743,8.2198,6684900.0],["2009-06-10",8.2926,8.4623,7.73,7.8998,8342200.0],["2009-06-11",7.8949,8.2053,7.8513,7.9822,5762400.0],["2009-06-12",7.9627,7.9627,7.695,7.9335,5652600.0],["2009-06-15",7.8313,7.8849,7.5442,7.6707,5405300.0],["2009-06-16",7.7194,7.9384,7.4809,7.6318,7308700.0],["2009-06-17",7.5344,7.734,7.3884,7.5831,9568300.0],["2009-06-18",7.6074,7.7194,7.5441,7.6464,4831300.0],["2009-06-19",7.7145,8.026,7.6123,7.9141,4613300.0],["2009-06-22",7.6756,7.7388,7.2424,7.3446,6430800.0],["2009-06-23",7.3397,7.4468,7.072,7.1694,7042400.0],["2009-06-24",7.2424,7.5782,7.1791,7.3592,5507600.0],["2009-06-25",7.2959,7.6853,7.2765,7.661,5227600.0],["2009-06-26",7.6512,8.0503,7.6415,8.0406,6728900.0],["2009-06-29",8.0649,8.1039,7.8995,7.9725,4219000.0],["2009-06-30",7.9725,8.0601,7.6756,7.7388,5578700.0],["2009-07-01",7.7875,7.8167,7.5977,7.6172,6542300.0],["2009-07-02",7.5393,7.588,7.2959,7.3105,3253400.0],["2009-07-06",7.3057,7.3203,6.9309,7.1061,6625900.0],["2009-07-07",7.0964,7.0964,6.7411,6.78,7338600.0],["2009-07-08",6.8092,6.9065,6.6096,6.8043,8261900.0],["2009-07-09",6.8871,7.0818,6.7654,6.9942,3451400.0],["2009-07-10",6.9455,7.1791,6.8871,7.1402,5374800.0],["2009-07-13",7.1742,7.2375,6.9455,7.2229,4632300.0],["2009-07-14",7.218,7.7242,7.1353,7.6123,6893200.0],["2009-07-15",7.8897,8.0309,7.8459,7.9627,9780800.0],["2009-07-16",7.9481,8.3959,7.8508,8.3375,7382500.0],["2009-07-17",8.2742,8.7366,8.2742,8.6052,8596800.0],["2009-07-20",8.649,8.9702,8.6149,8.8096,6653400.0],["2009-07-21",8.9216,8.9702,8.4981,8.5225,7158300.0],["2009-07-22",8.5663,8.5663,8.211,8.5127,9785100.0],["2009-07-23",9.0627,9.8561,8.907,9.6176,14581000.0],["2009-07-24",9.5202,9.749,9.3499,9.6078,6552100.0],["2009-07-27",9.5884,9.6273,9.3061,9.5154,4964200.0],["2009-07-28",9.4424,9.491,9.2428,9.3888,4486700.0],["2009-07-29",9.2769,9.6224,9.0676,9.3547,4954800.0],["2009-07-30",9.4813,9.7587,9.4813,9.5981,5137900.0],["2009-07-31",9.5251,9.7831,9.457,9.6127,4706800.0],["2009-08-03",9.8755,10.114,9.6906,9.9388,5814300.0],["2009-08-04",9.9729,10.4109,9.9534,10.0313,7307500.0],["2009-08-05",10.041,10.2162,9.6516,9.7198,6400200.0],["2009-08-06",9.7636,9.8658,9.4667,9.5446,4752300.0],["2009-08-07",9.7344,9.8463,9.564,9.6954,4575900.0],["2009-08-10",9.7344,9.7587,9.3888,9.4521,4615500.0],["2009-08-11",9.4326,9.4521,9.1698,9.1941,8369800.0],["2009-08-12",9.1941,9.3937,9.1747,9.3109,7950900.0],["2009-08-13",9.3791,9.5446,9.2525,9.53,3380500.0],["2009-08-14",9.4959,9.5348,9.2185,9.2769,3246100.0],["2009-08-17",9.1795,9.2087,8.8583,8.8826,4174100.0],["2009-08-18",9.2136,9.4375,9.1503,9.3304,5384600.0],["2009-08-19",9.2866,9.4326,9.1406,9.3742,3709200.0],["2009-08-20",9.2963,9.7539,9.2963,9.7198,5756900.0],["2009-08-21",9.8269,10.2162,9.749,10.1189,5101900.0],["2009-08-24",10.1043,10.2795,9.8609,9.9777,4005500.0],["2009-08-25",10.0994,10.2114,9.9242,10.0605,3173000.0],["2009-08-26",10.1238,10.3623,9.9485,10.3331,4921400.0],["2009-08-27",10.2941,10.4109,10.1286,10.3331,4034300.0],["2009-08-28",10.2844,10.703,10.187,10.26,3078300.0],["2009-08-31",10.1384,10.2065,9.8415,10.1822,5296700.0],["2009-09-01",10.1627,10.3525,9.5738,9.5835,6694900.0],["2009-09-02",9.5202,9.8561,9.4375,9.7685,7584500.0],["2009-09-03",9.9344,10.0711,9.7636,10.0467,3749200.0],["2009-09-04",9.9784,10.3445,9.9784,10.2469,2908400.0],["2009-09-08",10.3787,10.5105,10.2469,10.3884,3713400.0],["2009-09-09",10.3982,10.8327,10.3836,10.7448,5945500.0],["2009-09-10",10.8278,11.15,10.6325,11.0182,5645000.0],["2009-09-11",11.028,11.2525,10.8913,11.0475,3257400.0],["2009-09-14",10.9157,11.2672,10.8815,11.2525,2724200.0],["2009-09-15",11.2818,11.3746,11.0231,11.1109,6373800.0],["2009-09-16",11.1402,11.316,10.9303,11.0426,4956800.0],["2009-09-17",11.0328,11.2281,10.779,10.8669,4535100.0],["2009-09-18",10.9596,10.984,10.6179,10.6569,4218400.0],["2009-09-21",10.5203,10.7595,10.3494,10.4812,4768600.0],["2009-09-22",10.5544,10.7692,10.4617,10.5691,3042100.0],["2009-09-23",10.5788,10.7204,10.364,10.3738,2993300.0],["2009-09-24",10.3982,10.4958,10.1541,10.2518,3647400.0],["2009-09-25",10.2127,10.3836,10.1199,10.1834,3149200.0],["2009-09-28",10.2273,10.491,10.1151,10.4177,2290100.0],["2009-09-29",10.4763,10.6277,10.364,10.447,1888900.0],["2009-09-30",10.5788,10.6667,10.0858,10.4861,3897200.0],["2009-10-01",10.4617,10.4714,9.8417,9.871,4800400.0],["2009-10-02",9.6806,9.8563,9.5732,9.7343,4539400.0],["2009-10-05",9.7294,10.0955,9.7001,10.0467,4329600.0],["2009-10-06",10.0955,10.2371,9.91,10.1492,3550500.0],["2009-10-07",10.0955,10.2664,10.0614,10.1004,2254000.0],["2009-10-08",10.2029,10.5788,10.1199,10.3836,4017300.0],["2009-10-09",10.3933,10.5593,10.2762,10.5056,3766700.0],["2009-10-12",10.5203,10.6814,10.4129,10.4714,2109600.0],["2009-10-13",10.4324,10.6716,10.408,10.5447,2515400.0],["2009-10-14",10.6618,10.945,10.6618,10.8473,3386300.0],["2009-10-15",10.7497,10.7497,10.5447,10.7302,2088700.0],["2009-10-16",10.5886,10.6911,10.3592,10.5984,2875400.0],["2009-10-19",10.6032,10.7106,10.4324,10.5984,1771400.0],["2009-10-20",10.6179,10.6179,10.1736,10.281,3099900.0],["2009-10-21",10.242,10.7595,10.242,10.5154,4724100.0],["2009-10-22",10.5349,10.613,10.1981,10.447,3925900.0],["2009-10-23",10.5203,10.5398,10.1395,10.1639,3189900.0],["2009-10-26",10.1932,10.5447,9.9393,10.0223,3581300.0],["2009-10-27",9.9149,9.9149,9.1729,9.3535,9989600.0],["2009-10-28",9.3047,9.3535,8.7042,8.836,8843800.0],["2009-10-29",8.8946,9.2168,8.8849,9.0997,4325800.0],["2009-10-30",9.0362,9.3926,8.6359,8.7091,6142100.0],["2009-11-02",8.7335,9.1875,8.5675,9.0069,6483200.0],["2009-11-03",8.8995,9.1338,8.8019,9.0411,4898600.0],["2009-11-04",9.168,9.5,9.0606,9.0801,6302500.0],["2009-11-05",9.2315,9.3535,8.8946,9.0606,6862100.0],["2009-11-06",9.3974,10.0565,9.3682,9.8514,9009100.0],["2009-11-09",9.9637,10.1932,9.9003,10.0125,4689200.0],["2009-11-10",9.993,10.0614,9.7977,9.9784,2861200.0],["2009-11-11",10.1297,10.2029,9.9003,10.0516,3463300.0],["2009-11-12",10.0662,10.1883,9.744,9.7929,2958700.0],["2009-11-13",9.871,10.1102,9.827,10.0662,4991000.0],["2009-11-16",10.1151,10.2518,10.076,10.1444,3116300.0],["2009-11-17",10.1541,10.2762,9.9735,10.0028,3726800.0],["2009-11-18",9.9686,10.0565,9.7001,9.7782,4446200.0],["2009-11-19",9.6367,9.6562,9.4023,9.5537,5797500.0],["2009-11-20",9.5097,9.6415,9.2803,9.4902,5928800.0],["2009-11-23",9.6171,9.6952,9.4951,9.539,3071700.0],["2009-11-24",9.5146,9.6318,9.3242,9.4951,2215600.0],["2009-11-25",9.4707,9.744,9.4707,9.7196,1885200.0],["2009-11-27",9.4121,9.5683,9.2217,9.4755,1357800.0],["2009-11-30",9.4316,9.5195,9.0118,9.2217,6697300.0],["2009-12-01",9.2949,9.4121,9.2022,9.2363,3423700.0],["2009-12-02",9.2412,9.373,9.1875,9.2608,4146900.0],["2009-12-03",9.3047,9.3389,8.9337,8.9678,3760800.0],["2009-12-04",9.0704,9.1534,8.631,9.002,6130600.0],["2009-12-07",8.9727,9.002,8.7335,8.7726,4705500.0],["2009-12-08",8.7433,8.9483,8.5578,8.9093,5443400.0],["2009-12-09",8.9434,8.9581,8.6896,8.8849,2679700.0],["2009-12-10",8.9239,9.1241,8.8604,8.8995,3710500.0],["2009-12-11",8.9874,9.0655,8.8751,9.0411,2530800.0],["2009-12-14",9.1045,9.251,8.9727,9.2168,2871800.0],["2009-12-15",9.1241,9.2998,9.0264,9.2022,3039400.0],["2009-12-16",9.1973,9.3584,9.1973,9.3291,3091600.0],["2009-12-17",9.2315,9.373,9.168,9.2852,2588400.0],["2009-12-18",9.3437,9.4951,9.3096,9.456,4365000.0],["2009-12-21",9.4853,9.5537,9.3926,9.4219,2200200.0],["2009-12-22",9.5048,9.5195,9.2852,9.334,2264700.0],["2009-12-23",9.3486,9.4463,9.2949,9.3779,1823800.0],["2009-12-24",9.3926,9.4416,9.3045,9.3387,522700.0],["2009-12-28",9.3387,9.4024,9.2359,9.2996,2197300.0],["2009-12-29",9.2996,9.3779,9.2555,9.324,1164500.0],["2009-12-30",9.2751,9.3534,9.1918,9.2408,1256300.0],["2009-12-31",9.2555,9.3094,9.1918,9.1918,1270600.0],["2010-01-04",9.324,9.6424,9.1233,9.6375,5816700.0],["2010-01-05",9.613,9.8382,9.2702,9.3975,5938700.0],["2010-01-06",9.422,9.4661,9.1527,9.2359,4197800.0],["2010-01-07",9.2408,9.5395,9.2016,9.4857,3101100.0],["2010-01-08",9.422,9.5444,9.3681,9.422,1738300.0],["2010-01-11",9.5101,9.7697,9.471,9.6913,3928500.0],["2010-01-12",9.6179,9.6668,9.4563,9.5787,2913200.0],["2010-01-13",9.6864,9.6864,9.4024,9.613,2995400.0],["2010-01-14",9.613,10.0194,9.5395,9.9949,5128400.0],["2010-01-15",10.0341,10.2349,9.7403,9.9362,6257600.0],["2010-01-19",9.9068,10.1468,9.8333,9.9998,3295700.0],["2010-01-20",9.8872,9.9656,9.6326,9.946,4665600.0],["2010-01-21",9.9264,10.1272,9.7452,9.8921,4388400.0],["2010-01-22",10.4896,10.7442,10.0096,10.1076,9866400.0],["2010-01-25",10.0439,10.279,9.6032,9.7844,8265900.0],["2010-01-26",9.6962,9.8872,9.6326,9.7648,3596000.0],["2010-01-27",9.7697,9.7893,9.2408,9.324,7587200.0],["2010-01-28",9.3828,9.471,9.1086,9.2212,4670500.0],["2010-01-29",9.4514,9.515,8.9078,8.9813,7610300.0],["2010-02-01",9.0449,9.373,9.0155,9.2212,4821100.0],["2010-02-02",9.2359,9.3632,9.1967,9.2996,4788600.0],["2010-02-03",9.2702,9.3534,9.1233,9.182,3802800.0],["2010-02-04",9.0988,9.1331,8.7168,8.7266,4673100.0],["2010-02-05",8.7266,8.8539,8.2026,8.565,6626400.0],["2010-02-08",8.5503,8.7805,8.4475,8.6042,4335500.0],["2010-02-09",8.7217,8.849,8.6189,8.6287,5206100.0],["2010-02-10",8.6287,8.7903,8.6287,8.6727,4601400.0],["2010-02-11",8.6825,9.0498,8.6091,8.9666,4969900.0],["2010-02-12",8.9519,8.9568,8.7854,8.8539,3398500.0],["2010-02-16",8.9519,9.1086,8.9372,9.0743,2047900.0],["2010-02-17",9.0939,9.1331,8.8637,8.898,3730300.0],["2010-02-18",8.8735,8.8735,8.6091,8.6972,3963800.0],["2010-02-19",8.6727,8.8882,8.6483,8.8245,2965900.0],["2010-02-22",8.9176,8.947,8.7168,8.805,3080200.0],["2010-02-23",8.7511,8.7756,8.4866,8.565,4604800.0],["2010-02-24",8.6189,8.6923,8.4671,8.6042,3135500.0],["2010-02-25",8.516,8.5944,8.3055,8.5846,5794200.0],["2010-02-26",8.5748,8.6336,8.3936,8.5944,3442900.0],["2010-03-01",8.6385,8.756,8.614,8.7119,3033200.0],["2010-03-02",8.7364,8.7903,8.4769,8.5307,6404900.0],["2010-03-03",8.5503,8.8343,8.5013,8.7168,4268800.0],["2010-03-04",8.6727,8.6923,8.1879,8.4083,9865100.0],["2010-03-05",8.4132,8.5699,8.3201,8.374,6455900.0],["2010-03-08",8.4964,8.5356,8.325,8.4622,5178900.0],["2010-03-09",8.423,8.423,8.2516,8.3201,7543700.0],["2010-03-10",8.3104,8.3642,8.2026,8.2614,4251100.0],["2010-03-11",8.2418,8.3201,8.1536,8.3104,3901900.0],["2010-03-12",8.3448,8.443,8.2956,8.3546,4256700.0],["2010-03-15",8.3153,8.3497,7.9516,8.1678,6122900.0],["2010-03-16",8.1826,8.33,8.0695,8.3104,3990700.0],["2010-03-17",8.3202,8.4578,8.3005,8.3742,4020300.0],["2010-03-18",8.3497,8.3988,8.2809,8.3104,3075200.0],["2010-03-19",8.3546,8.4234,8.3153,8.3546,4673000.0],["2010-03-22",8.2661,8.8018,8.1875,8.7772,6697900.0],["2010-03-23",8.8411,8.9001,8.6838,8.792,4864200.0],["2010-03-24",8.7477,8.964,8.7183,8.7477,5304500.0],["2010-03-25",8.8608,8.9541,8.6691,8.6691,4628500.0],["2010-03-26",8.6986,8.8165,8.6298,8.7281,4644900.0],["2010-03-29",8.7527,9.0721,8.7477,9.0623,5546800.0],["2010-03-30",9.0574,9.136,8.9689,9.0377,4196500.0],["2010-03-31",8.9935,9.1655,8.9443,9.0672,4405000.0],["2010-04-01",9.1458,9.2982,9.0967,9.1311,3853100.0],["2010-04-05",9.1655,9.6274,9.1163,9.5685,7565100.0],["2010-04-06",9.4603,9.7699,9.421,9.6815,7197400.0],["2010-04-07",9.6274,9.7257,9.421,9.539,5280000.0],["2010-04-08",9.4898,9.8977,9.367,9.8191,6416400.0],["2010-04-09",9.8437,9.8437,9.6864,9.7749,3158600.0],["2010-04-12",9.7749,9.8093,9.6323,9.6962,3948500.0],["2010-04-13",9.6962,9.7355,9.5242,9.6029,5012000.0],["2010-04-14",9.6029,9.7405,9.4898,9.5832,6796500.0],["2010-04-15",9.5341,9.7798,9.4603,9.6225,7591800.0],["2010-04-16",9.593,9.7306,9.2539,9.3964,5399300.0],["2010-04-19",9.367,9.5341,9.0721,9.2785,5084300.0],["2010-04-20",9.3719,9.4947,9.2244,9.4849,8039800.0],["2010-04-21",9.4947,9.5635,9.4407,9.5586,6537000.0],["2010-04-22",9.5488,9.7798,9.4063,9.6323,8689900.0],["2010-04-23",9.8289,10.6349,9.8191,10.4088,13641800.0],["2010-04-26",10.3793,10.5268,10.2024,10.2958,7394100.0],["2010-04-27",10.4383,10.4531,10.0796,10.1041,6802600.0],["2010-04-28",10.1533,10.2368,10.0108,10.1877,6544000.0],["2010-04-29",10.3056,10.743,10.2712,10.5612,6780500.0],["2010-04-30",10.5808,10.6496,10.3253,10.3597,4848000.0],["2010-05-03",10.3941,10.7381,10.3941,10.6742,3285400.0],["2010-05-04",10.4727,10.4924,10.0894,10.1828,3794200.0],["2010-05-05",10.0746,10.4334,9.9518,10.2024,3689600.0],["2010-05-06",10.1238,10.3253,9.2539,9.9911,7271000.0],["2010-05-07",9.9272,10.0845,9.6225,9.8142,7848200.0],["2010-05-10",10.2958,10.4432,10.0255,10.4088,5515700.0],["2010-05-11",10.2663,10.5366,10.2516,10.3646,3180400.0],["2010-05-12",10.3941,10.5366,10.3941,10.4973,2959600.0],["2010-05-13",10.5022,10.6251,10.3646,10.3646,4914100.0],["2010-05-14",10.3597,10.5415,10.168,10.3105,7431400.0],["2010-05-17",10.3548,10.4383,9.942,10.227,3878200.0],["2010-05-18",10.3204,10.4924,10.114,10.1582,5574700.0],["2010-05-19",10.0697,10.3646,9.937,10.0255,4858400.0],["2010-05-20",9.7405,9.7847,9.3571,9.421,6378000.0],["2010-05-21",9.2294,9.5979,9.1507,9.4898,6607000.0],["2010-05-24",9.4898,9.6569,9.3129,9.3227,4283400.0],["2010-05-25",9.0279,9.2638,8.9738,9.2244,6358900.0],["2010-05-26",9.3031,9.5537,9.1458,9.2097,4824400.0],["2010-05-27",9.4653,9.8289,9.4603,9.8093,5053000.0],["2010-05-28",9.8191,9.9518,9.539,9.6176,4508300.0],["2010-06-01",9.5046,9.6471,9.367,9.3964,4044500.0],["2010-06-02",9.4653,9.5046,9.3375,9.4849,3090300.0],["2010-06-03",9.5439,9.7994,9.4947,9.765,3487400.0],["2010-06-04",9.5242,9.7257,9.3178,9.3473,4069000.0],["2010-06-07",9.3522,9.4898,9.1507,9.1753,4172400.0],["2010-06-08",9.1802,9.2736,8.9247,9.1606,6068100.0],["2010-06-09",9.2343,9.3473,8.9541,9.0033,4687400.0],["2010-06-10",9.1556,9.4259,9.1261,9.4063,4468500.0],["2010-06-11",9.2097,9.4603,9.2097,9.4456,2578600.0],["2010-06-14",9.5242,9.6815,9.4259,9.4505,2748900.0],["2010-06-15",9.5684,9.6422,9.4898,9.6274,2369100.0],["2010-06-16",9.2195,9.308,9.0279,9.1114,7862800.0],["2010-06-17",9.1065,9.2195,8.9836,9.1016,4574600.0],["2010-06-18",9.1854,9.2446,8.9191,9.0473,5006400.0],["2010-06-21",9.1805,9.2791,8.8649,8.929,4021100.0],["2010-06-22",8.9142,8.998,8.6874,8.717,4137700.0],["2010-06-23",8.7071,8.7466,8.5543,8.6085,4634300.0],["2010-06-24",8.5691,8.5987,8.2585,8.2634,4632600.0],["2010-06-25",8.2831,8.5149,8.1845,8.4261,6083400.0],["2010-06-28",8.3965,8.4754,8.224,8.2289,3241500.0],["2010-06-29",8.0908,8.1352,7.8936,7.9528,5471800.0],["2010-06-30",7.8986,8.0958,7.7063,7.7408,6534300.0],["2010-07-01",7.7013,7.9133,7.6225,7.8739,5557800.0],["2010-07-02",7.9331,7.9429,7.4992,7.6175,5533400.0],["2010-07-06",7.7704,7.8345,7.5534,7.6175,3965600.0],["2010-07-07",7.6077,7.9232,7.583,7.9084,5218300.0],["2010-07-08",8.0021,8.0169,7.7654,7.8591,2941600.0],["2010-07-09",7.8345,7.9281,7.7753,7.8197,5517600.0],["2010-07-12",7.7457,7.864,7.6027,7.6668,4124600.0],["2010-07-13",7.726,8.0465,7.726,7.9626,4635800.0],["2010-07-14",7.9429,8.0514,7.8838,8.0317,2776100.0],["2010-07-15",8.0021,8.0021,7.7063,7.7704,6958100.0],["2010-07-16",7.7161,7.7753,7.3611,7.3809,6923000.0],["2010-07-19",7.3956,7.5682,7.3809,7.4893,4489800.0],["2010-07-20",7.3562,7.5436,7.2872,7.5386,4259600.0],["2010-07-21",7.5879,7.6027,7.4104,7.4548,5321200.0],["2010-07-22",7.5633,7.8098,7.5436,7.7358,4079200.0],["2010-07-23",7.7358,7.8788,7.6077,7.869,4118000.0],["2010-07-26",8.0613,8.2831,7.9972,8.2535,6774400.0],["2010-07-27",8.2733,8.3324,8.1401,8.2338,5358100.0],["2010-07-28",7.9577,8.0613,7.3463,7.4055,14533500.0],["2010-07-29",7.4203,7.4893,7.2231,7.3858,6908800.0],["2010-07-30",7.2724,7.5534,7.2379,7.514,5323200.0],["2010-08-02",7.6471,7.8049,7.5436,7.7457,4275100.0],["2010-08-03",7.6767,7.7358,7.583,7.6964,4776800.0],["2010-08-04",7.6668,7.7309,7.5879,7.7161,4709800.0],["2010-08-05",7.726,7.795,7.652,7.6865,4437500.0],["2010-08-06",7.6077,7.7063,7.5041,7.6422,3285700.0],["2010-08-09",7.6767,7.795,7.6422,7.7654,2354500.0],["2010-08-10",7.6619,7.7457,7.6224,7.6816,2777600.0],["2010-08-11",7.514,7.6224,7.4992,7.5682,5623900.0],["2010-08-12",7.3956,7.5485,7.302,7.5238,5533900.0],["2010-08-13",7.4696,7.6422,7.4647,7.5041,3647900.0],["2010-08-16",7.4351,7.5337,7.4055,7.5041,2907200.0],["2010-08-17",7.5781,7.7753,7.5386,7.7063,2507800.0],["2010-08-18",7.7063,7.795,7.583,7.726,3023700.0],["2010-08-19",7.6372,7.6865,7.4696,7.5731,4113600.0],["2010-08-20",7.5041,7.5731,7.4795,7.5584,3831200.0],["2010-08-23",7.5781,7.6422,7.514,7.5386,3383500.0],["2010-08-24",7.4351,7.4943,7.3168,7.3217,4443300.0],["2010-08-25",7.2773,7.4055,7.2132,7.371,3083800.0],["2010-08-26",7.3661,7.4795,7.3365,7.4302,3885900.0],["2010-08-27",7.4893,7.5189,7.3217,7.4992,3698200.0],["2010-08-30",7.5041,7.5879,7.3118,7.3118,2616200.0],["2010-08-31",7.2822,7.4104,7.159,7.1984,2961800.0],["2010-09-01",7.297,7.4795,7.2675,7.445,2752900.0],["2010-09-02",7.44,7.6281,7.3757,7.6083,2126400.0],["2010-09-03",7.7222,7.7568,7.5638,7.7222,1950700.0],["2010-09-07",7.6578,7.7172,7.4697,7.4846,1733900.0],["2010-09-08",7.4994,7.6182,7.4796,7.4945,2469500.0],["2010-09-09",7.5786,7.7321,7.5638,7.6628,3107400.0],["2010-09-10",7.6974,7.7469,7.6034,7.6875,1416500.0],["2010-09-13",7.7717,7.8212,7.7222,7.7915,2143300.0],["2010-09-14",7.7816,7.7964,7.6826,7.7024,2052700.0],["2010-09-15",7.6281,7.7073,7.5489,7.5737,3444400.0],["2010-09-16",7.5341,7.6182,7.4648,7.4747,2518400.0],["2010-09-17",7.3806,7.4598,7.2766,7.4499,7485400.0],["2010-09-20",7.4697,7.5687,7.3905,7.5489,4133200.0],["2010-09-21",7.5588,7.5786,7.3608,7.4103,4506500.0],["2010-09-22",7.3856,7.4054,7.1628,7.1727,3344200.0],["2010-09-23",7.0984,7.1578,6.9994,7.0192,3668800.0],["2010-09-24",7.1479,7.1826,6.8212,6.841,9045000.0],["2010-09-27",6.8262,7.0588,6.7569,7.044,6087600.0],["2010-09-28",7.0489,7.138,6.9202,7.1281,3938400.0],["2010-09-29",7.0984,7.1776,7.0192,7.1133,3471500.0],["2010-09-30",7.1677,7.2816,7.0786,7.1529,4099500.0],["2010-10-01",7.2073,7.2568,7.0638,7.0836,4046800.0],["2010-10-04",7.0836,7.1776,6.9301,6.9351,3157100.0],["2010-10-05",7.0588,7.1083,6.9846,7.0489,4441600.0],["2010-10-06",7.0341,7.0687,6.9895,7.0341,3096500.0],["2010-10-07",7.0737,7.0836,7.0143,7.039,4768600.0],["2010-10-08",7.0489,7.2915,6.9747,7.2717,5964100.0],["2010-10-11",7.3063,7.4697,7.2816,7.4351,5357300.0],["2010-10-12",7.3757,7.4103,7.247,7.346,3461400.0],["2010-10-13",7.3608,7.5836,7.2519,7.445,4304500.0],["2010-10-14",7.4103,7.4252,7.247,7.2915,3810400.0],["2010-10-15",7.3608,7.3856,7.1529,7.1974,4573000.0],["2010-10-18",7.2271,7.2618,7.1331,7.1479,2336600.0],["2010-10-19",7.0539,7.1529,6.9796,7.0489,2741900.0],["2010-10-20",7.0588,7.1826,7.0539,7.1083,2808100.0],["2010-10-21",7.143,7.1875,7.0143,7.1232,2587100.0],["2010-10-22",7.1479,7.3311,7.0687,7.3311,4067100.0],["2010-10-25",7.4054,7.5737,7.3757,7.4895,4561300.0],["2010-10-26",7.4648,7.6826,7.4301,7.5786,3794800.0],["2010-10-27",7.5044,7.5143,7.3658,7.4747,3264700.0],["2010-10-28",7.3905,7.7865,7.3905,7.7568,6272500.0],["2010-10-29",7.7321,7.7321,7.6083,7.7172,2290900.0],["2010-11-01",7.7717,7.8162,7.6479,7.6677,2633600.0],["2010-11-02",7.7568,8.0687,7.7568,7.9994,6013500.0],["2010-11-03",7.9994,8.1924,7.9598,8.138,3743600.0],["2010-11-04",8.1974,8.3013,8.0786,8.1083,5025000.0],["2010-11-05",8.0934,8.1924,8.0934,8.1924,2931700.0],["2010-11-08",8.1132,8.1726,8.0538,8.0934,4417100.0],["2010-11-09",8.1578,8.1578,8.0142,8.0786,3734100.0],["2010-11-10",7.8756,8.0687,7.6727,8.0489,10084200.0],["2010-11-11",7.9301,8.0736,7.9053,8.039,5954600.0],["2010-11-12",7.9647,8.1132,7.9548,8.0687,6003600.0],["2010-11-15",8.0885,8.1924,8.0489,8.0687,3397900.0],["2010-11-16",8.0192,8.1033,7.8014,7.8608,4071800.0],["2010-11-17",7.8806,7.9251,7.7667,7.7667,3142100.0],["2010-11-18",7.8707,7.9746,7.8558,7.8855,2698600.0],["2010-11-19",7.8806,7.9499,7.8261,7.8954,2218700.0],["2010-11-22",7.8459,7.9301,7.8162,7.8707,3145600.0],["2010-11-23",7.7766,7.7915,7.6232,7.6727,3135700.0],["2010-11-24",7.7024,7.8212,7.7024,7.7469,1888700.0],["2010-11-26",7.6776,7.7172,7.6479,7.6529,1029200.0],["2010-11-29",7.6034,7.7271,7.5242,7.6925,2385700.0],["2010-11-30",7.7172,7.8212,7.6479,7.6628,5982700.0],["2010-12-01",7.7717,7.9053,7.7222,7.7271,3696400.0],["2010-12-02",7.7073,7.742,7.6529,7.7024,4643200.0],["2010-12-03",7.6479,8.1182,7.6133,8.0835,5970600.0],["2010-12-06",8.0786,8.5538,8.0786,8.4746,9321400.0],["2010-12-07",8.5587,8.7171,8.4449,8.4795,5274400.0],["2010-12-08",8.4449,8.5488,8.2122,8.2419,5115300.0],["2010-12-09",8.2172,8.4399,8.1776,8.3558,4062300.0],["2010-12-10",8.3558,8.3805,8.1726,8.3508,2827900.0],["2010-12-13",8.3805,8.4003,8.1429,8.1528,2565700.0],["2010-12-14",8.2419,8.4647,8.2172,8.2617,5562700.0],["2010-12-15",8.2617,8.3211,8.0984,8.1479,4125400.0],["2010-12-16",8.1776,8.2815,8.0885,8.0934,3930400.0],["2010-12-17",8.0934,8.3904,8.0885,8.3657,4022100.0],["2010-12-20",8.3558,8.5785,8.3508,8.5736,3691800.0],["2010-12-21",8.5934,8.6627,8.5637,8.6132,3112800.0],["2010-12-22",8.6181,8.6379,8.5142,8.5736,2625600.0],["2010-12-23",8.5885,8.7127,8.5338,8.6729,2399600.0],["2010-12-27",8.6233,8.7127,8.5487,8.668,2567400.0],["2010-12-28",8.6829,8.6928,8.5686,8.663,2268500.0],["2010-12-29",8.6878,8.7425,8.6183,8.7176,2489800.0],["2010-12-30",8.6978,8.7524,8.663,8.6928,2229700.0],["2010-12-31",8.6779,8.8517,8.6431,8.7872,2632300.0],["2011-01-03",8.817,9.0008,8.817,8.9362,4912300.0],["2011-01-04",8.9412,8.9461,8.8468,8.9213,3512600.0],["2011-01-05",8.8716,9.269,8.8666,9.2442,4924700.0],["2011-01-06",9.2293,9.4727,9.2144,9.3286,6127200.0],["2011-01-07",9.2392,9.2839,9.0107,9.1498,5143500.0],["2011-01-10",9.1548,9.2293,9.0554,9.1846,3519300.0],["2011-01-11",9.2442,9.2889,9.1498,9.2044,3230600.0],["2011-01-12",9.2442,9.3932,9.0852,9.3385,5085800.0],["2011-01-13",9.3137,9.4627,9.3137,9.3783,6396000.0],["2011-01-14",9.3485,9.4925,9.2988,9.3385,4257000.0],["2011-01-18",9.3236,9.3932,9.1995,9.3137,4120900.0],["2011-01-19",9.3137,9.3634,9.1051,9.1398,3386600.0],["2011-01-20",9.115,9.2342,8.9412,9.1001,5045600.0],["2011-01-21",8.9461,9.3187,8.9064,9.0802,8474500.0],["2011-01-24",9.1051,9.2293,9.0902,9.11,3372900.0],["2011-01-25",9.0753,9.1548,8.8617,8.9859,3309000.0],["2011-01-26",9.115,9.1895,8.6083,8.6878,10303700.0],["2011-01-27",8.7325,8.8815,8.5736,8.6779,6095100.0],["2011-01-28",8.6928,8.8021,8.5487,8.6282,5235300.0],["2011-01-31",8.6282,8.6729,8.5289,8.5289,4402100.0],["2011-02-01",8.5984,8.7276,8.5189,8.7127,3911900.0],["2011-02-02",8.6829,8.7673,8.5438,8.5487,3565100.0],["2011-02-03",8.5239,8.7325,8.4991,8.6928,4108600.0],["2011-02-04",8.6829,8.6978,8.5289,8.6978,2776500.0],["2011-02-07",8.6779,8.7872,8.6381,8.7375,4386200.0],["2011-02-08",8.7425,8.8517,8.7375,8.817,2227300.0],["2011-02-09",8.7822,8.8915,8.7325,8.8468,2244400.0],["2011-02-10",8.7822,8.9114,8.7226,8.8418,3090900.0],["2011-02-11",8.7921,8.807,8.7027,8.7027,3395000.0],["2011-02-14",8.7027,8.7077,8.5487,8.5736,2988100.0],["2011-02-15",8.5537,8.5785,8.4395,8.509,3871200.0],["2011-02-16",8.5537,8.6034,8.4792,8.4991,2498400.0],["2011-02-17",8.4742,8.504,8.4295,8.4345,3282500.0],["2011-02-18",8.4544,8.4693,8.3848,8.4097,2690400.0],["2011-02-22",8.3302,8.3699,8.1166,8.1365,2817800.0],["2011-02-23",8.1365,8.1414,7.8682,8.0768,4891700.0],["2011-02-24",8.057,8.0868,7.898,7.898,4594700.0],["2011-02-25",7.9477,8.0818,7.8881,8.0768,4615400.0],["2011-02-28",8.1017,8.2308,8.0123,8.1762,5345400.0],["2011-03-01",8.206,8.2805,8.0123,8.0321,4052200.0],["2011-03-02",8.047,8.1762,7.9477,8.1464,3488200.0],["2011-03-03",8.2159,8.4395,8.1961,8.4097,4438600.0],["2011-03-04",8.3798,8.3848,8.2159,8.2904,4042800.0],["2011-03-07",8.3004,8.3004,7.9725,8.0619,5075100.0],["2011-03-08",8.0669,8.3053,8.0023,8.3004,4351000.0],["2011-03-09",8.2656,8.3302,8.1663,8.211,2665900.0],["2011-03-10",8.1166,8.1365,7.9676,7.9676,2922900.0],["2011-03-11",7.9378,8.0073,7.8881,7.9527,3610500.0],["2011-03-14",7.8831,7.9328,7.7341,7.8384,5169500.0],["2011-03-15",7.6199,7.8533,7.59,7.754,4453000.0],["2011-03-16",7.7142,7.7242,7.5155,7.5851,5374300.0],["2011-03-17",7.7197,7.7995,7.6798,7.7696,5350700.0],["2011-03-18",7.9342,7.9741,7.8494,7.9392,5620500.0],["2011-03-21",8.0339,8.2284,7.9541,8.1087,4681300.0],["2011-03-22",8.0987,8.1386,7.9641,7.9641,2668800.0],["2011-03-23",7.9292,7.9441,7.8045,7.8245,2931700.0],["2011-03-24",7.8643,8.2284,7.8643,8.2184,5170900.0],["2011-03-25",8.2134,8.3132,8.1835,8.2284,3396800.0],["2011-03-28",8.2633,8.3431,8.0489,8.0489,2870700.0],["2011-03-29",8.0239,8.0888,7.9042,8.0838,2280000.0],["2011-03-30",8.1287,8.2334,8.1087,8.2234,1691100.0],["2011-03-31",8.1835,8.2384,8.0888,8.0937,2612100.0],["2011-04-01",8.1735,8.2184,8.0888,8.1336,2555900.0],["2011-04-04",8.1386,8.2334,8.1386,8.2234,1681200.0],["2011-04-05",8.1685,8.2733,8.1436,8.1785,3166800.0],["2011-04-06",8.2134,8.4777,8.2134,8.4678,4555700.0],["2011-04-07",8.4329,8.4478,8.1785,8.1785,4079000.0],["2011-04-08",8.1835,8.2583,7.979,8.004,6069900.0],["2011-04-11",8.0189,8.0788,7.8893,7.9242,2350000.0],["2011-04-12",7.6798,7.7347,7.4105,7.6699,13393700.0],["2011-04-13",7.7297,8.0489,7.7197,7.8693,8524300.0],["2011-04-14",7.7945,7.8294,7.6599,7.7646,3116900.0],["2011-04-15",7.7596,7.9392,7.7596,7.8643,3721000.0],["2011-04-18",7.7596,7.9591,7.7297,7.9142,5911400.0],["2011-04-19",7.9342,7.9342,7.8444,7.8743,3395200.0],["2011-04-20",8.014,8.0538,7.9591,7.984,3356300.0],["2011-04-21",8.0539,8.1735,7.9292,8.1436,4038500.0],["2011-04-25",8.8817,9.1809,8.5077,8.8966,12900200.0],["2011-04-26",8.8966,8.9515,8.767,8.7869,5500000.0],["2011-04-27",8.7919,8.8617,8.7221,8.8318,2835300.0],["2011-04-28",8.8218,8.9166,8.7071,8.752,2405800.0],["2011-04-29",8.777,8.8817,8.757,8.8218,2500000.0],["2011-05-02",8.8667,8.9266,8.7071,8.7121,2829900.0],["2011-05-03",8.6822,8.7371,8.5775,8.6573,3168600.0],["2011-05-04",8.6523,8.8019,8.5924,8.742,4803000.0],["2011-05-05",8.7071,8.9216,8.6573,8.8418,3720400.0],["2011-05-06",8.9315,8.9615,8.8119,8.8268,4632600.0],["2011-05-09",8.8168,9.0213,8.8168,8.9864,3957500.0],["2011-05-10",8.9964,9.2008,8.9914,9.1659,3213400.0],["2011-05-11",9.1659,9.2906,9.1161,9.1959,3749500.0],["2011-05-12",9.1609,9.2457,9.1011,9.2457,2385200.0],["2011-05-13",9.2507,9.2657,9.131,9.146,1996700.0],["2011-05-16",9.1211,9.1909,8.8717,8.9116,3209500.0],["2011-05-17",8.9016,8.9964,8.752,8.9266,3077400.0],["2011-05-18",8.9515,9.1011,8.9116,8.9515,2438300.0],["2011-05-19",8.9964,9.0462,8.9016,8.9415,1840200.0],["2011-05-20",8.9266,8.9914,8.8119,8.8867,3298700.0],["2011-05-23",8.777,8.8917,8.762,8.7819,2587300.0],["2011-05-24",8.7969,8.8318,8.7021,8.7021,3244100.0],["2011-05-25",8.6623,8.772,8.6423,8.6423,3543200.0],["2011-05-26",8.6273,8.6922,8.5476,8.6174,2596000.0],["2011-05-27",8.6623,8.6972,8.5725,8.5775,1727600.0],["2011-05-31",8.6672,8.7221,8.5625,8.5974,4080100.0],["2011-06-01",8.5974,8.7071,8.5027,8.5027,3921800.0],["2011-06-02",8.5126,8.6074,8.4578,8.4777,2793600.0],["2011-06-03",8.378,8.4478,8.2434,8.2633,4236900.0],["2011-06-06",8.2334,8.378,8.1087,8.1137,3063500.0],["2011-06-07",8.1287,8.1536,7.9441,8.0289,4198600.0],["2011-06-08",8.0788,8.0888,7.9242,7.9641,5889100.0],["2011-06-09",8.009,8.0239,7.9092,7.984,6595800.0],["2011-06-10",7.9441,7.979,7.8294,7.9142,4575400.0],["2011-06-13",7.9192,8.0688,7.9092,7.994,3443900.0],["2011-06-14",8.0987,8.2882,8.009,8.2882,3762700.0],["2011-06-15",8.1935,8.3231,8.1586,8.1885,3876500.0],["2011-06-16",8.1985,8.3086,8.1084,8.1535,4334500.0],["2011-06-17",8.2285,8.3086,8.1485,8.1785,3216400.0],["2011-06-20",8.1284,8.3336,8.1284,8.2886,2433500.0],["2011-06-21",8.3286,8.5038,8.2886,8.4988,2419300.0],["2011-06-22",8.4287,8.5839,8.3787,8.4037,2522500.0],["2011-06-23",8.3036,8.4988,8.2586,8.4888,3468100.0],["2011-06-24",8.4688,8.5288,8.3286,8.3737,4110400.0],["2011-06-27",8.3787,8.5689,8.2836,8.5689,3514300.0],["2011-06-28",8.5889,8.7791,8.5689,8.7641,4428500.0],["2011-06-29",8.8242,8.8642,8.664,8.7341,3307200.0],["2011-06-30",8.7791,8.8692,8.7441,8.7991,2415200.0],["2011-07-01",8.8442,9.0194,8.7991,9.0043,2147100.0],["2011-07-05",8.9793,9.0144,8.8091,8.8392,3358800.0],["2011-07-06",8.8342,9.0394,8.7791,8.9693,5060900.0],["2011-07-07",9.0594,9.1245,8.9643,9.0794,3363100.0],["2011-07-08",8.9643,9.1595,8.8842,9.1445,4470900.0],["2011-07-11",9.0144,9.4698,8.7491,8.7841,10480400.0],["2011-07-12",9.0093,9.1545,8.8742,9.0744,6047000.0],["2011-07-13",9.1395,9.2596,9.1044,9.1645,4737200.0],["2011-07-14",9.1995,9.2696,9.0394,9.0444,3797500.0],["2011-07-15",9.1195,9.1445,8.9293,9.0144,2540900.0],["2011-07-18",8.9593,8.9743,8.7641,8.8792,3281000.0],["2011-07-19",8.9593,9.0794,8.9543,9.0444,3296200.0],["2011-07-20",9.0894,9.1345,8.9493,9.1044,3666800.0],["2011-07-21",9.1595,9.3097,9.1445,9.1845,2952600.0],["2011-07-22",9.2046,9.2196,9.1195,9.1345,2357800.0],["2011-07-25",9.0344,9.2796,8.9993,9.2146,2917500.0],["2011-07-26",9.1595,9.1995,9.0094,9.0544,4650200.0],["2011-07-27",9.2596,9.5349,9.0694,9.4098,9020600.0],["2011-07-28",9.4298,9.5849,9.3897,9.4848,6194400.0],["2011-07-29",9.3797,9.5449,9.2696,9.3047,5417800.0],["2011-08-01",9.4298,9.4949,9.1295,9.2796,3010700.0],["2011-08-02",9.1845,9.1845,8.8091,8.8342,5555400.0],["2011-08-03",8.8342,8.9343,8.6089,8.8192,6410400.0],["2011-08-04",8.7241,8.7741,8.1585,8.1735,7369000.0],["2011-08-05",8.3236,8.3336,7.743,8.1034,7285200.0],["2011-08-08",7.8582,7.8982,6.9372,6.9973,12631800.0],["2011-08-09",7.0874,7.5078,6.9322,7.5028,6894900.0],["2011-08-10",7.3576,7.693,7.3326,7.3576,9355800.0],["2011-08-11",7.4177,7.9583,7.3576,7.8331,6022300.0],["2011-08-12",7.8782,7.8982,7.668,7.7631,5790600.0],["2011-08-15",7.8231,7.9783,7.7781,7.9783,3773200.0],["2011-08-16",7.8832,7.9683,7.7681,7.9082,3021600.0],["2011-08-17",7.9382,7.9683,7.743,7.8181,2904300.0],["2011-08-18",7.5929,7.5929,7.0473,7.0623,8464900.0],["2011-08-19",6.9572,7.2175,6.9572,7.0023,5423800.0],["2011-08-22",7.1975,7.2325,6.9422,6.9572,3161800.0],["2011-08-23",6.9923,7.2275,6.9722,7.2125,4587700.0],["2011-08-24",7.2175,7.4277,7.1524,7.2475,6062100.0],["2011-08-25",7.3076,7.3176,7.0423,7.0723,3287800.0],["2011-08-26",7.0473,7.3777,6.9122,7.3476,2912700.0],["2011-08-29",7.4527,7.718,7.4227,7.718,2456000.0],["2011-08-30",7.6479,7.8431,7.5879,7.8031,5062800.0],["2011-08-31",7.8682,7.8982,7.5679,7.6379,3375800.0],["2011-09-01",7.6379,7.8031,7.5428,7.5929,3143400.0],["2011-09-02",7.4277,7.4627,7.2776,7.2826,2229700.0],["2011-09-06",6.9672,7.1925,6.9522,7.1124,3218300.0],["2011-09-07",7.2675,7.4227,7.2325,7.4127,3162300.0],["2011-09-08",7.3777,7.5228,7.2826,7.3626,3610800.0],["2011-09-09",7.2575,7.2926,6.9422,6.9873,4666900.0],["2011-09-12",6.8871,7.0623,6.8171,7.0423,3776700.0],["2011-09-13",7.0523,7.3476,7.0073,7.3226,4245400.0],["2011-09-14",7.3827,7.5228,7.2325,7.4527,4259300.0],["2011-09-15",7.5578,7.688,7.4728,7.5328,4295200.0],["2011-09-16",7.5929,7.678,7.4627,7.673,3634200.0],["2011-09-19",7.4878,7.678,7.4728,7.6179,3370700.0],["2011-09-20",7.6682,7.7636,7.5325,7.5526,3972000.0],["2011-09-21",7.5626,7.6883,7.3064,7.3265,4202700.0],["2011-09-22",7.0099,7.2008,6.7235,6.8642,7933700.0],["2011-09-23",6.8541,6.9496,6.7737,6.8039,5371500.0],["2011-09-26",6.9194,7.241,6.8039,7.2159,11256000.0],["2011-09-27",7.4069,7.6581,7.3214,7.432,6366700.0],["2011-09-28",7.4621,7.6129,7.3616,7.3918,5538300.0],["2011-09-29",7.5476,7.6179,7.2913,7.4822,4993900.0],["2011-09-30",7.3767,7.5325,7.2762,7.3013,4560100.0],["2011-10-03",7.2159,7.3566,6.8993,6.8993,7533700.0],["2011-10-04",6.8039,7.3265,6.7436,7.3114,6300000.0],["2011-10-05",7.3466,7.3717,7.1104,7.3516,4137900.0],["2011-10-06",7.3566,7.8089,7.3315,7.8038,6004600.0],["2011-10-07",7.8692,7.9244,7.6832,7.7536,4745600.0],["2011-10-10",7.8842,8.1707,7.8641,8.1707,3952200.0],["2011-10-11",8.1053,8.1305,7.9596,8.0199,4236900.0],["2011-10-12",8.1003,8.3013,8.0501,8.241,3269000.0],["2011-10-13",8.1405,8.1807,7.9596,7.9998,4047000.0],["2011-10-14",8.1606,8.2611,7.9898,8.1908,3368100.0],["2011-10-17",8.1154,8.1857,8.03,8.0802,3813000.0],["2011-10-18",8.045,8.2762,7.8742,8.2109,3769100.0],["2011-10-19",8.1707,8.2511,7.9697,7.9948,3976500.0],["2011-10-20",7.7586,8.03,7.7586,7.9747,4011100.0],["2011-10-21",8.0802,8.1807,7.9747,8.1656,3491200.0],["2011-10-24",8.1656,8.6531,8.1556,8.6129,3804700.0],["2011-10-25",8.5325,8.5375,8.2008,8.2159,3474700.0],["2011-10-26",8.3717,8.3867,8.1053,8.3164,3450500.0],["2011-10-27",8.6179,9.0199,8.4772,8.8742,5758900.0],["2011-10-28",8.8591,9.05,8.8088,8.9043,2752600.0],["2011-10-31",8.7686,8.9294,8.7134,8.839,4249900.0],["2011-11-01",8.4772,8.7435,8.4018,8.4923,5056900.0],["2011-11-02",8.6531,8.7938,8.5727,8.7536,3623100.0],["2011-11-03",8.8591,8.9546,8.5877,8.9395,3420600.0],["2011-11-04",8.8189,8.9998,8.7737,8.8842,2936300.0],["2011-11-07",8.8691,8.9194,8.638,8.834,4428100.0],["2011-11-08",8.7536,8.9546,8.5877,8.8842,6506900.0],["2011-11-09",8.7887,9.1304,8.5425,8.5928,7041500.0],["2011-11-10",8.7435,8.7686,8.3666,8.4521,4354800.0],["2011-11-11",8.6078,8.7787,8.5124,8.7234,2743500.0],["2011-11-14",8.6681,8.839,8.6279,8.6681,2327900.0],["2011-11-15",8.6229,8.8842,8.5827,8.7988,2380600.0],["2011-11-16",8.6782,8.7485,8.5425,8.5576,4912900.0],["2011-11-17",8.5425,8.5978,8.2862,8.3365,3515600.0],["2011-11-18",8.4169,8.5325,8.3365,8.3968,2625900.0],["2011-11-21",8.246,8.3867,8.1204,8.3164,3959400.0],["2011-11-22",8.3264,8.4621,8.2209,8.3415,2917700.0],["2011-11-23",8.2209,8.2661,8.1154,8.1455,2401900.0],["2011-11-25",8.1204,8.2963,8.1154,8.1958,931900.0],["2011-11-28",8.4169,8.4219,8.2862,8.3114,4275500.0],["2011-11-29",8.3717,8.4822,8.3315,8.3616,2677200.0],["2011-11-30",8.6832,8.7284,8.5526,8.5727,5254700.0],["2011-12-01",8.5274,8.6078,8.3817,8.4872,5002900.0],["2011-12-02",8.5576,8.6581,8.4872,8.5375,3083300.0],["2011-12-05",8.7284,8.8842,8.6832,8.7938,3667100.0],["2011-12-06",8.7938,8.9244,8.7083,8.7134,2757400.0],["2011-12-07",8.648,8.7234,8.4772,8.4822,5069400.0],["2011-12-08",8.442,8.4822,8.0953,8.1104,4765800.0],["2011-12-09",8.1405,8.432,8.1355,8.4219,3506700.0],["2011-12-12",8.3013,8.3164,8.1254,8.3063,2305100.0],["2011-12-13",8.4219,8.5023,8.0852,8.1254,2000800.0],["2011-12-14",8.0852,8.1053,7.8993,7.8993,2338000.0],["2011-12-15",7.9948,8.0852,7.9546,7.9747,2288700.0],["2011-12-16",8.04,8.1204,7.8591,7.8893,3000700.0],["2011-12-19",7.9395,8.0149,7.7486,7.7687,1918700.0],["2011-12-20",7.9301,8.0209,7.8897,8.0158,2629800.0],["2011-12-21",8.0108,8.0915,7.8897,8.0865,1698500.0],["2011-12-22",8.0915,8.1722,8.036,8.0512,1606300.0],["2011-12-23",8.0814,8.369,8.0411,8.3488,1866600.0],["2011-12-27",8.3841,8.8532,8.3336,8.7624,6171200.0],["2011-12-28",8.7322,8.7675,8.5758,8.6111,3073700.0],["2011-12-29",8.6313,8.6969,8.601,8.6615,1646200.0],["2011-12-30",8.6363,8.7322,8.6161,8.6767,1194800.0],["2012-01-03",8.8432,8.8785,8.7574,8.7978,2085100.0],["2012-01-04",8.7523,8.823,8.6817,8.7069,1573700.0],["2012-01-05",8.6767,8.7725,8.596,8.7473,1588900.0],["2012-01-06",8.7473,8.7877,8.6212,8.7423,1499200.0],["2012-01-09",8.712,8.7624,8.3992,8.5354,4075500.0],["2012-01-10",8.6464,8.7271,8.6061,8.7271,1990000.0],["2012-01-11",8.6767,8.7675,8.6615,8.7069,1312800.0],["2012-01-12",8.7473,9.1307,8.5707,8.9693,5641200.0],["2012-01-13",8.8532,8.9138,8.6666,8.8179,3173600.0],["2012-01-17",8.8936,8.9138,8.4547,8.4648,3915400.0],["2012-01-18",8.4699,8.5909,8.3841,8.5707,3582200.0],["2012-01-19",8.5607,8.6515,8.5203,8.5556,3290900.0],["2012-01-20",8.5253,8.5556,8.4043,8.4345,3145300.0],["2012-01-23",8.4194,8.485,8.036,8.1369,8012800.0],["2012-01-24",8.0512,8.3336,7.7939,8.0058,10099700.0],["2012-01-25",7.9704,8.0713,7.9704,7.9856,4465100.0],["2012-01-26",8.031,8.1722,7.9755,8.1016,3407500.0],["2012-01-27",8.0612,8.2428,8.0209,8.1167,2400900.0],["2012-01-30",8.0108,8.036,7.8141,7.8292,4539600.0],["2012-01-31",7.8746,8.0764,7.8544,8.036,4674100.0],["2012-02-01",8.1066,8.1823,8.0461,8.1773,3212100.0],["2012-02-02",8.2025,8.258,8.142,8.2378,2963800.0],["2012-02-03",8.2983,8.2983,7.8393,7.8645,9797700.0],["2012-02-06",7.804,7.8948,7.7687,7.804,6128000.0],["2012-02-07",7.7989,8.036,7.7888,7.9957,6329100.0],["2012-02-08",7.9906,8.0713,7.92,7.9452,3254100.0],["2012-02-09",7.9755,8.0007,7.7989,7.8645,3474900.0],["2012-02-10",7.7989,7.8998,7.7485,7.8241,4637000.0],["2012-02-13",7.8796,7.9351,7.7233,7.7384,3254400.0],["2012-02-14",7.7081,7.7233,7.582,7.6325,4083600.0],["2012-02-15",7.6829,7.7182,7.5416,7.577,6593800.0],["2012-02-16",7.587,7.6072,7.4155,7.4206,10382200.0],["2012-02-17",7.4408,7.5265,7.4307,7.4559,6915100.0],["2012-02-21",7.4962,7.6224,7.4054,7.4206,4588900.0],["2012-02-22",7.4206,7.5114,7.2592,7.2592,4577800.0],["2012-02-23",7.2592,7.6728,7.1381,7.6224,12124900.0],["2012-02-24",7.6224,7.7333,7.582,7.693,7253300.0],["2012-02-27",7.6678,7.6879,7.5164,7.5669,3967500.0],["2012-02-28",7.5517,7.5618,7.4307,7.5063,4894600.0],["2012-02-29",7.4962,7.6476,7.4962,7.577,3522800.0],["2012-03-01",7.5921,7.6375,7.4862,7.4862,2982100.0],["2012-03-02",7.4408,7.8645,7.4256,7.8443,7742900.0],["2012-03-05",7.7939,7.8998,7.698,7.698,6426600.0],["2012-03-06",7.5669,7.5669,7.4004,7.4811,6448400.0],["2012-03-07",7.4811,7.5921,7.4408,7.4811,3363500.0],["2012-03-08",7.5164,7.8595,7.5164,7.8443,5329900.0],["2012-03-09",7.8645,7.9553,7.7737,7.8948,4275500.0],["2012-03-12",7.9452,7.9805,7.7384,7.7434,3034200.0],["2012-03-13",7.8948,8.2933,7.8544,8.2731,10235000.0],["2012-03-14",8.2529,8.2782,8.1167,8.2529,4120900.0],["2012-03-15",8.2479,8.4194,8.0966,8.3639,6759700.0],["2012-03-16",8.4144,8.4144,8.2227,8.3034,5530900.0],["2012-03-19",8.2882,8.4648,8.2529,8.4547,3844000.0],["2012-03-20",8.3889,8.4142,8.3028,8.3535,2723600.0],["2012-03-21",8.3433,8.4041,8.2978,8.3028,2409300.0],["2012-03-22",8.2623,8.4041,8.2016,8.2522,4120900.0],["2012-03-23",8.2725,8.4699,8.1763,8.4547,3555600.0],["2012-03-26",8.642,8.718,8.5155,8.7129,5285000.0],["2012-03-27",8.718,8.7939,8.6066,8.6623,5610000.0],["2012-03-28",8.6319,8.6825,8.5914,8.6218,4146500.0],["2012-03-29",8.561,8.5914,8.4547,8.556,2316300.0],["2012-03-30",8.637,8.6674,8.4952,8.5003,2775300.0],["2012-04-02",8.475,8.7129,8.4446,8.6876,3101300.0],["2012-04-03",8.6876,8.7332,8.561,8.5712,3653900.0],["2012-04-04",8.5053,8.6066,8.4598,8.5053,3115400.0],["2012-04-05",8.4699,8.5509,8.4345,8.4902,1900500.0],["2012-04-09",8.3332,8.4092,8.2877,8.3028,3114700.0],["2012-04-10",8.3028,8.3332,8.075,8.0851,3421500.0],["2012-04-11",8.1864,8.2269,8.1307,8.156,2780500.0],["2012-04-12",8.1965,8.4395,8.156,8.4395,2221000.0],["2012-04-13",8.4041,8.4041,8.2471,8.2826,1860500.0],["2012-04-16",8.318,8.3535,8.1256,8.156,2054000.0],["2012-04-17",8.232,8.3788,8.2168,8.3484,1820000.0],["2012-04-18",8.2978,8.3585,8.2218,8.313,1764700.0],["2012-04-19",8.3484,8.4041,8.1003,8.1712,2699800.0],["2012-04-20",8.2117,8.4142,8.2066,8.3889,2506000.0],["2012-04-23",8.2725,8.3028,8.1408,8.1965,2482100.0],["2012-04-24",8.2421,8.313,8.0092,8.0497,4644900.0],["2012-04-25",8.2978,8.4193,7.9738,8.2168,11395400.0],["2012-04-26",8.1864,8.1965,8.0548,8.07,6345200.0],["2012-04-27",8.1054,8.1358,7.9738,7.994,4037900.0],["2012-04-30",7.9889,8.0295,7.8877,7.8877,3399800.0],["2012-05-01",7.8219,7.9839,7.8219,7.9079,9027600.0],["2012-05-02",7.8776,8.0193,7.832,7.9687,4126100.0],["2012-05-03",7.9383,7.9383,7.7206,7.7763,3318100.0],["2012-05-04",7.751,7.7864,7.6194,7.7561,3728100.0],["2012-05-07",7.7105,7.751,7.6548,7.6548,2079100.0],["2012-05-08",7.5991,7.6295,7.4523,7.5637,3827100.0],["2012-05-09",7.4624,7.5991,7.3612,7.5282,2817700.0],["2012-05-10",7.6143,7.6599,7.5232,7.5434,1968200.0],["2012-05-11",7.5181,7.751,7.508,7.6599,3698100.0],["2012-05-14",7.5282,7.6042,7.3865,7.4422,2833100.0],["2012-05-15",7.4321,7.5434,7.2954,7.2954,3082700.0],["2012-05-16",7.3308,7.4523,7.2954,7.4067,3879800.0],["2012-05-17",7.4321,7.508,7.1587,7.1587,3742700.0],["2012-05-18",7.2194,7.3004,7.0372,7.0878,2746300.0],["2012-05-21",7.0979,7.346,7.0422,7.3359,2952500.0],["2012-05-22",7.3409,7.3713,7.1739,7.1992,2747400.0],["2012-05-23",7.1384,7.184,6.9967,7.0827,4525600.0],["2012-05-24",7.1283,7.2397,7.0422,7.1485,3387900.0],["2012-05-25",7.1334,7.2194,7.0574,7.1536,1698000.0],["2012-05-29",7.265,7.27,7.1182,7.2498,3202400.0],["2012-05-30",7.1587,7.1688,7.0118,7.0118,2598700.0],["2012-05-31",7.0422,7.2599,6.9359,7.2397,5440100.0],["2012-06-01",7.0169,7.0473,6.784,6.7891,4689500.0],["2012-06-04",6.8245,6.8752,6.6423,6.7739,2566400.0],["2012-06-05",6.7233,6.9308,6.7233,6.9055,2598400.0],["2012-06-06",6.9713,7.0625,6.9207,7.0017,2612400.0],["2012-06-07",7.0878,7.1739,6.9815,7.027,2734200.0],["2012-06-08",7.1384,7.1435,6.9663,7.0068,1892400.0],["2012-06-11",7.0625,7.0777,6.7688,6.7739,2891400.0],["2012-06-12",6.7992,6.8903,6.7283,6.8498,2837400.0],["2012-06-13",6.7739,6.8954,6.6878,6.6929,3419300.0],["2012-06-14",7.0777,7.6902,7.0726,7.6548,17289300.0],["2012-06-15",7.7814,7.7966,7.3409,7.5333,8219500.0],["2012-06-18",7.589,7.6447,7.4574,7.6346,3266000.0],["2012-06-19",7.6905,7.7972,7.5634,7.6193,5111900.0],["2012-06-20",7.6346,7.7159,7.5177,7.5939,4572100.0],["2012-06-21",7.6091,7.6447,7.5329,7.5837,3053400.0],["2012-06-22",7.6396,7.7159,7.5736,7.6651,4022500.0],["2012-06-25",7.5583,7.7261,7.5481,7.6651,4526800.0],["2012-06-26",7.6701,7.7261,7.6396,7.6701,3492500.0],["2012-06-27",7.6854,7.843,7.6854,7.8175,3549600.0],["2012-06-28",7.7667,7.8989,7.6447,7.8277,4638500.0],["2012-06-29",7.9497,8.0361,7.8836,8.0056,4393000.0],["2012-07-02",8.1683,8.1683,7.8938,7.9446,3705200.0],["2012-07-03",7.9599,8.1378,7.9446,8.1327,1875200.0],["2012-07-05",8.0869,8.1225,7.8989,8.0717,2969900.0],["2012-07-06",7.9853,8.0768,7.9548,8.0717,2476700.0],["2012-07-09",8.0361,8.1124,7.9904,8.0514,2127500.0],["2012-07-10",8.1225,8.1479,7.909,8.0005,2394000.0],["2012-07-11",8.0107,8.0768,7.7718,7.843,3850900.0],["2012-07-12",7.7769,7.8023,7.6193,7.6752,3228200.0],["2012-07-13",7.721,7.8226,7.7159,7.782,2968500.0],["2012-07-16",7.7566,7.9345,7.7261,7.9192,4037000.0],["2012-07-17",7.9446,7.9649,7.7057,7.843,2402400.0],["2012-07-18",7.8226,7.9904,7.7718,7.9243,2133800.0],["2012-07-19",7.9649,8.0005,7.7718,7.9446,2689700.0],["2012-07-20",7.8785,7.904,7.7362,7.7667,2744200.0],["2012-07-23",7.6193,7.6701,7.5329,7.5634,2545900.0],["2012-07-24",7.5939,7.7464,7.4262,7.4668,4247300.0],["2012-07-25",6.6027,6.7349,5.8606,5.9775,30413000.0],["2012-07-26",6.0436,6.0436,5.6522,5.6624,13141200.0],["2012-07-27",5.698,5.8454,5.6421,5.7691,11651500.0],["2012-07-30",5.7132,5.9572,5.6929,5.82,4973000.0],["2012-07-31",5.7945,5.8454,5.698,5.7539,7959300.0],["2012-08-01",5.7945,5.7945,5.6268,5.7335,4466700.0],["2012-08-02",5.6675,5.7691,5.5963,5.6421,5209600.0],["2012-08-03",5.7285,5.7437,5.6624,5.6929,3123300.0],["2012-08-06",5.7132,5.7234,5.6725,5.6929,2136000.0],["2012-08-07",5.6421,5.7996,5.5506,5.764,4853400.0],["2012-08-08",5.7488,5.7844,5.6929,5.7081,5651800.0],["2012-08-09",5.7081,5.7844,5.6522,5.6522,3674800.0],["2012-08-10",5.6675,5.7895,5.6675,5.7793,3696200.0],["2012-08-13",5.759,5.9064,5.6878,5.7945,3724700.0],["2012-08-14",5.8403,5.881,5.7793,5.82,4175600.0],["2012-08-15",5.7945,5.8962,5.7691,5.8555,3648800.0],["2012-08-16",5.8657,6.0182,5.8505,5.9979,4045900.0],["2012-08-17",5.9979,5.9979,5.9267,5.9775,3428400.0],["2012-08-20",5.9674,6.0182,5.8759,5.9724,2648100.0],["2012-08-21",5.9826,6.0131,5.9674,5.9979,2458600.0],["2012-08-22",5.9623,6.0741,5.9623,6.0741,9979800.0],["2012-08-23",6.0487,6.1148,5.9826,6.0894,4668000.0],["2012-08-24",6.0538,6.1249,6.0284,6.1097,3687000.0],["2012-08-27",6.1453,6.2113,6.069,6.191,3093700.0],["2012-08-28",6.1808,6.2266,6.1453,6.1808,2686900.0],["2012-08-29",6.1758,6.2774,6.1402,6.2113,3109400.0],["2012-08-30",6.1859,6.2368,6.1402,6.2113,3442400.0],["2012-08-31",6.2723,6.3232,6.1808,6.2469,3306800.0],["2012-09-04",6.252,6.3282,6.1249,6.1605,4206500.0],["2012-09-05",6.1656,6.2113,6.1046,6.1453,3003100.0],["2012-09-06",6.1859,6.374,6.1859,6.3638,2922900.0],["2012-09-07",6.3892,6.4706,6.3486,6.3587,2651100.0],["2012-09-10",6.3791,6.3892,6.2469,6.2876,3311000.0],["2012-09-11",6.2825,6.4757,6.2774,6.4655,4475500.0],["2012-09-12",6.496,6.5671,6.4096,6.4858,2416200.0],["2012-09-13",6.5061,6.6383,6.4096,6.5621,5918000.0],["2012-09-14",6.5773,6.7501,6.5773,6.7196,5982400.0],["2012-09-17",6.7247,6.806,6.6332,6.6485,3916200.0],["2012-09-18",6.6383,6.7097,6.5208,6.5668,4678700.0],["2012-09-19",6.5463,6.7557,6.5463,6.674,3198700.0],["2012-09-20",6.6434,6.6587,6.3676,6.434,6014500.0],["2012-09-21",6.4646,6.5974,6.4391,6.5463,5600700.0],["2012-09-24",6.4902,6.577,6.4442,6.5208,2076700.0],["2012-09-25",6.5566,6.7046,6.5106,6.5157,3290500.0],["2012-09-26",6.5055,6.6383,6.4851,6.5617,2218800.0],["2012-09-27",6.6025,6.6944,6.5361,6.6893,2260900.0],["2012-09-28",6.6383,6.7149,6.6178,6.6842,3068100.0],["2012-10-01",6.7046,6.7455,6.6178,6.6638,2551600.0],["2012-10-02",6.6791,6.8425,6.6638,6.7506,3711900.0],["2012-10-03",6.8323,6.8783,6.6638,6.6842,5311000.0],["2012-10-04",6.6995,6.7761,6.6332,6.7353,3790000.0],["2012-10-05",6.8017,6.8119,6.5719,6.5923,4717700.0],["2012-10-08",6.5719,6.7046,6.5668,6.5974,3345200.0],["2012-10-09",6.6536,6.7404,6.5106,6.5361,5745500.0],["2012-10-10",6.5106,6.5412,6.48,6.4953,3464100.0],["2012-10-11",6.5361,6.6127,6.5055,6.577,2656500.0],["2012-10-12",6.5821,6.6485,6.5055,6.5157,2178600.0],["2012-10-15",6.5157,6.6332,6.4493,6.5923,3747400.0],["2012-10-16",6.6383,6.8068,6.6178,6.8068,3219500.0],["2012-10-17",6.7915,6.9242,6.7353,6.8629,1940300.0],["2012-10-18",6.8578,6.9089,6.7761,6.8783,1755400.0],["2012-10-19",6.8527,6.8527,6.6025,6.6383,4707400.0],["2012-10-22",6.6076,6.6995,6.5668,6.5719,4833000.0],["2012-10-23",6.4851,6.5463,6.434,6.4749,4130900.0],["2012-10-24",6.5004,6.5923,6.4544,6.4544,3117500.0],["2012-10-25",6.5208,6.5617,6.4595,6.531,1974000.0],["2012-10-26",6.531,6.6791,6.4595,6.4698,3975600.0],["2012-10-31",6.48,6.5923,6.4697,6.5566,2950300.0],["2012-11-01",6.5412,6.8068,6.5412,6.8017,4346700.0],["2012-11-02",6.8578,6.8578,6.6025,6.6025,4394300.0],["2012-11-05",6.6332,6.6893,6.5566,6.6332,2049600.0],["2012-11-06",6.6536,6.6944,6.5719,6.6332,3972100.0],["2012-11-07",6.5668,6.6536,6.4851,6.5821,4074100.0],["2012-11-08",6.5515,6.6587,6.4136,6.5515,8776400.0],["2012-11-09",6.8834,7.0723,6.7455,6.8936,13528400.0],["2012-11-12",6.8987,6.9191,6.6791,6.7302,4694800.0],["2012-11-13",6.6536,6.7659,6.6178,6.6332,4164000.0],["2012-11-14",6.6434,6.6791,6.4034,6.434,5101400.0],["2012-11-15",6.4187,6.5106,6.337,6.4187,4340700.0],["2012-11-16",6.4085,6.628,6.3166,6.5004,7219400.0],["2012-11-19",6.5719,6.6434,6.4493,6.6434,5392500.0],["2012-11-20",6.6127,6.7812,6.5821,6.7761,5123100.0],["2012-11-21",6.771,6.7966,6.7149,6.7353,2457300.0],["2012-11-23",6.7966,6.8068,6.7046,6.7046,1246600.0],["2012-11-26",6.6842,6.7863,6.5872,6.628,3209600.0],["2012-11-27",6.6893,6.914,6.6893,6.8221,7262300.0],["2012-11-28",6.7966,7.0212,6.7761,7.0161,4747300.0],["2012-11-29",7.0519,7.154,7.0161,7.1183,4695900.0],["2012-11-30",7.1183,7.2306,6.9804,7.0825,6972000.0],["2012-12-03",7.2051,7.4042,7.1489,7.3123,8398900.0],["2012-12-04",7.3327,7.4757,7.1897,7.2919,7589700.0],["2012-12-05",7.3123,7.5063,7.2817,7.4961,5713300.0],["2012-12-06",7.4246,7.4859,7.3174,7.3787,4749000.0],["2012-12-07",7.394,7.4502,7.3225,7.3532,2634700.0],["2012-12-10",7.348,7.4093,7.3072,7.3378,2910700.0],["2012-12-11",7.3838,7.4042,7.297,7.3327,2439900.0],["2012-12-12",7.348,7.44,7.3021,7.3787,4943400.0],["2012-12-13",7.3531,7.4757,7.3174,7.4144,4000100.0],["2012-12-14",7.3838,7.4808,7.3531,7.3685,3470700.0],["2012-12-17",7.4146,7.4506,7.2915,7.3685,4222600.0],["2012-12-18",7.3736,7.4814,7.3685,7.4814,3061500.0],["2012-12-19",7.4865,7.4916,7.2864,7.3069,4327500.0],["2012-12-20",7.2915,7.3223,7.2248,7.312,2381900.0],["2012-12-21",7.2453,7.3428,7.2248,7.271,3036400.0],["2012-12-24",7.2505,7.271,7.1427,7.1632,1075800.0],["2012-12-26",7.1786,7.2248,7.0401,7.0555,2199200.0],["2012-12-27",7.0709,7.0863,6.9682,7.0452,2791800.0],["2012-12-28",7.0144,7.0709,6.9836,7.0042,2364000.0],["2012-12-31",6.9734,7.2864,6.9682,7.271,3111200.0],["2013-01-02",7.43,7.4916,7.3274,7.4916,4490800.0],["2013-01-03",7.4865,7.6456,7.4608,7.5429,2563200.0],["2013-01-04",7.5481,7.6763,7.5327,7.6609,3482800.0],["2013-01-07",7.6353,7.6815,7.5173,7.5327,2044700.0],["2013-01-08",7.5275,7.6815,7.5275,7.5891,2942000.0],["2013-01-09",7.625,7.6661,7.5378,7.5635,1654400.0],["2013-01-10",7.6199,7.6969,7.5532,7.6815,3212600.0],["2013-01-11",7.6917,7.702,7.584,7.6866,1886600.0],["2013-01-14",7.6969,7.7892,7.6096,7.6404,3684100.0],["2013-01-15",7.6045,7.82,7.5686,7.7841,6091200.0],["2013-01-16",7.743,7.7533,7.5942,7.6917,1773600.0],["2013-01-17",7.702,7.7995,7.6815,7.7944,2490200.0],["2013-01-18",7.7687,7.779,7.5942,7.702,2828800.0],["2013-01-22",7.743,7.9175,7.702,7.8098,6913200.0],["2013-01-23",7.974,8.133,7.5788,7.625,10535300.0],["2013-01-24",7.625,7.779,7.5686,7.779,3993800.0],["2013-01-25",7.7944,7.82,7.702,7.7584,3152900.0],["2013-01-28",7.7738,7.8405,7.7277,7.8354,2921800.0],["2013-01-29",7.7995,7.8303,7.6712,7.6917,3931000.0],["2013-01-30",7.6969,7.7636,7.6609,7.7123,3311900.0],["2013-01-31",8.0458,8.2305,7.7482,7.8867,7780700.0],["2013-02-01",7.9175,7.9945,7.8713,7.9791,4236600.0],["2013-02-04",7.9278,7.974,7.7687,7.82,3064900.0],["2013-02-05",7.8611,8.0304,7.8251,8.0253,2994800.0],["2013-02-06",7.9432,8.1843,7.938,8.1792,4624000.0],["2013-02-07",8.287,8.3998,8.1843,8.3485,6848100.0],["2013-02-08",8.446,8.6359,8.4409,8.6154,8249300.0],["2013-02-11",8.6,8.6308,8.4563,8.5127,3690300.0],["2013-02-12",8.5333,8.6051,8.446,8.446,4768700.0],["2013-02-13",8.4717,8.5281,8.405,8.4255,3653800.0],["2013-02-14",8.3896,8.4666,8.3126,8.4563,3321000.0],["2013-02-15",8.4512,8.4512,8.3383,8.3485,3211700.0],["2013-02-19",8.3485,8.523,8.2972,8.5179,3727100.0],["2013-02-20",8.4871,8.4973,8.3126,8.3177,3930000.0],["2013-02-21",8.287,8.3331,8.0868,8.1228,5299600.0],["2013-02-22",8.1638,8.21,8.0355,8.1536,2897700.0],["2013-02-25",8.21,8.2562,8.0458,8.0458,2873800.0],["2013-02-26",8.0766,8.1587,7.9842,8.1536,3408400.0],["2013-02-27",8.1279,8.2613,8.0817,8.2408,2249100.0],["2013-02-28",8.2203,8.2664,8.1638,8.1792,2445200.0],["2013-03-01",8.1228,8.3331,8.0355,8.3331,3542900.0],["2013-03-04",8.3383,8.4768,8.2716,8.4717,3102300.0],["2013-03-05",8.4922,8.6923,8.4717,8.6513,4205300.0],["2013-03-06",8.6615,8.7129,8.6051,8.641,2960900.0],["2013-03-07",8.6308,8.7231,8.5538,8.6667,2799800.0],["2013-03-08",8.718,8.7488,8.6461,8.7231,2733800.0],["2013-03-11",8.6975,8.913,8.6872,8.8411,3368300.0],["2013-03-12",8.8463,8.9181,8.7436,8.7744,3402200.0],["2013-03-13",8.7642,8.836,8.7436,8.7693,2554500.0],["2013-03-14",8.7744,8.913,8.759,8.8822,3970900.0],["2013-03-15",8.8514,8.8976,8.6872,8.7334,3896000.0],["2013-03-18",8.6,8.8822,8.5743,8.8565,2788100.0],["2013-03-19",8.9596,9.0163,8.6709,8.7534,2599800.0],["2013-03-20",8.7792,8.8617,8.7173,8.7276,1907600.0],["2013-03-21",8.7328,8.7792,8.6452,8.6503,2091600.0],["2013-03-22",8.6761,8.7637,8.5472,8.5936,3664700.0],["2013-03-25",8.506,8.6503,8.475,8.5885,3258000.0],["2013-03-26",8.6297,8.64,8.5627,8.6194,1857000.0],["2013-03-27",8.5575,8.5627,8.4699,8.506,2134900.0],["2013-03-28",8.5111,8.573,8.4441,8.506,2813700.0],["2013-04-01",8.506,8.5627,8.4596,8.4802,2330100.0],["2013-04-02",8.5214,8.5627,8.4183,8.4905,5118300.0],["2013-04-03",8.4802,8.5472,8.2276,8.2482,4629800.0],["2013-04-04",8.2379,8.3977,8.176,8.3771,2855600.0],["2013-04-05",8.2431,8.3049,8.0729,8.3049,3096600.0],["2013-04-08",8.2792,8.3874,8.2224,8.3616,1481500.0],["2013-04-09",8.3668,8.4183,8.2585,8.3977,2693500.0],["2013-04-10",8.4441,8.6039,8.4029,8.5833,2295600.0],["2013-04-11",8.5833,8.7844,8.573,8.7534,3016500.0],["2013-04-12",8.6761,8.7844,8.4854,8.7328,3962300.0],["2013-04-15",8.6658,8.7431,8.4699,8.4699,3435100.0],["2013-04-16",8.5421,8.6194,8.3307,8.4802,5212400.0],["2013-04-17",8.4183,8.4596,8.2946,8.3565,4067100.0],["2013-04-18",8.3565,8.3771,8.1761,8.2121,3821800.0],["2013-04-19",8.2328,8.3513,8.2173,8.2843,2932800.0],["2013-04-22",8.274,8.3874,8.1348,8.3668,2610300.0],["2013-04-23",8.4235,8.6245,8.408,8.6194,4466600.0],["2013-04-24",8.64,8.7225,8.5885,8.6142,3525900.0],["2013-04-25",8.7122,9.0215,8.6709,8.9184,4800600.0],["2013-04-26",9.0215,9.037,8.4854,8.7431,7894200.0],["2013-04-29",8.774,8.7895,8.707,8.738,4860700.0],["2013-04-30",8.7844,8.7998,8.7019,8.738,3181300.0],["2013-05-01",8.7019,8.8153,8.6142,8.7947,4043500.0],["2013-05-02",8.8359,8.9235,8.8153,8.9029,2326900.0],["2013-05-03",8.9751,9.0627,8.9493,8.9957,1961200.0],["2013-05-06",8.9802,9.0009,8.9081,8.9442,1325400.0],["2013-05-07",8.9699,9.0163,8.8617,8.9545,2113300.0],["2013-05-08",8.9235,9.006,8.8668,8.939,1924000.0],["2013-05-09",8.9081,9.1658,8.8926,9.0421,3563400.0],["2013-05-10",9.0834,9.372,9.0576,9.3514,5401700.0],["2013-05-13",9.3256,9.3463,9.1349,9.3205,3019300.0],["2013-05-14",9.3153,9.3514,9.2277,9.2741,3880500.0],["2013-05-15",9.2741,9.372,9.1813,9.2896,3367900.0],["2013-05-16",9.2586,9.2586,8.9906,9.0163,3260900.0],["2013-05-17",9.0473,9.4391,9.0266,9.403,4528500.0],["2013-05-20",9.403,9.5319,9.305,9.5061,3783600.0],["2013-05-21",9.4906,9.6092,9.4906,9.5576,2672900.0],["2013-05-22",9.5215,9.5989,9.3411,9.3617,5012000.0],["2013-05-23",9.2432,9.3205,9.1452,9.2792,2187300.0],["2013-05-24",9.2071,9.4081,9.171,9.4081,1806500.0],["2013-05-28",9.5164,9.6968,9.47,9.6968,3115800.0],["2013-05-29",9.6143,9.6814,9.403,9.403,3321300.0],["2013-05-30",9.4184,9.4855,9.3411,9.3875,3450100.0],["2013-05-31",9.3669,9.4391,9.2122,9.2174,3523200.0],["2013-06-03",9.2174,9.2277,8.9493,9.0009,5539100.0],["2013-06-04",9.0215,9.1091,8.9751,9.0267,3113400.0],["2013-06-05",9.0009,9.0318,8.8256,8.8308,2696100.0],["2013-06-06",8.8308,8.9648,8.774,8.9596,2658700.0],["2013-06-07",9.0266,9.0834,8.9545,8.9957,1969500.0],["2013-06-10",9.0112,9.1091,8.9596,9.0988,3276700.0],["2013-06-11",8.9957,9.1658,8.9442,9.0473,3870600.0],["2013-06-12",9.1401,9.1401,8.9029,8.9029,2135700.0],["2013-06-13",8.8926,9.0215,8.8256,8.9957,2444500.0],["2013-06-14",9.0009,9.0834,8.872,8.8926,2450600.0],["2013-06-17",8.9751,9.0782,8.8978,8.9596,3621800.0],["2013-06-18",8.9804,8.9959,8.856,8.8819,2969000.0],["2013-06-19",8.8767,8.9493,8.7731,8.7886,2195600.0],["2013-06-20",8.6902,8.7005,8.4363,8.4518,4971900.0],["2013-06-21",8.5347,8.5606,8.3274,8.4155,4100000.0],["2013-06-24",8.2912,8.3171,8.1046,8.2031,3432700.0],["2013-06-25",8.3015,8.5088,8.2704,8.5036,3357900.0],["2013-06-26",8.571,8.5865,8.4829,8.4984,1947100.0],["2013-06-27",8.5606,8.6902,8.5347,8.6746,2313500.0],["2013-06-28",8.6694,8.7057,8.5969,8.6591,4466900.0],["2013-07-01",8.6539,8.8197,8.6539,8.8094,3965000.0],["2013-07-02",8.8042,8.8508,8.6332,8.6487,2218500.0],["2013-07-03",8.628,8.6954,8.5762,8.5865,1168600.0],["2013-07-05",8.6954,8.7316,8.6228,8.6798,1149500.0],["2013-07-08",8.7524,8.8975,8.7057,8.8975,5921000.0],["2013-07-09",8.9078,8.9285,8.7731,8.9182,3958000.0],["2013-07-10",8.8974,8.9441,8.856,8.9441,1404900.0],["2013-07-11",9.0736,9.2032,9.0374,9.1928,3261100.0],["2013-07-12",9.1928,9.2291,9.141,9.1514,1285800.0],["2013-07-15",9.1514,9.3638,9.1255,9.3535,2584100.0],["2013-07-16",9.4208,9.6955,9.4053,9.6644,6302100.0],["2013-07-17",9.6955,9.8768,9.654,9.8665,4734000.0],["2013-07-18",9.8924,10.4935,9.8613,10.452,10562000.0],["2013-07-19",10.2396,10.2551,9.6696,9.6851,8424900.0],["2013-07-22",9.6644,9.8198,9.6281,9.7887,3511100.0],["2013-07-23",9.7887,9.7887,9.483,9.483,5357900.0],["2013-07-24",9.4623,10.1048,9.2913,9.7577,6567500.0],["2013-07-25",9.6903,9.711,9.5504,9.6177,2708000.0],["2013-07-26",9.5504,9.6229,9.5141,9.5452,1996800.0],["2013-07-29",9.5193,9.5867,9.5037,9.5296,1651000.0],["2013-07-30",9.597,9.654,9.5348,9.5866,1858600.0],["2013-07-31",9.6126,9.6799,9.5659,9.5711,2180800.0],["2013-08-01",9.6696,9.8406,9.6592,9.8354,2226200.0],["2013-08-02",9.8302,10.0064,9.768,9.996,2627700.0],["2013-08-05",9.9598,10.0064,9.9028,9.9753,2043900.0],["2013-08-06",9.9857,10.0789,9.711,9.7162,6156400.0],["2013-08-07",9.7058,9.825,9.6696,9.8095,2015200.0],["2013-08-08",9.8406,9.9598,9.8147,9.9546,1535000.0],["2013-08-09",9.939,10.0219,9.8613,10.0064,1884300.0],["2013-08-12",9.9546,10.0427,9.8976,9.9131,1387900.0],["2013-08-13",9.9494,10.0271,9.9131,10.0271,1619100.0],["2013-08-14",9.9805,10.0219,9.8457,9.8561,2370500.0],["2013-08-15",9.7939,9.8095,9.6799,9.7473,1931700.0],["2013-08-16",9.7162,9.8198,9.6747,9.6747,1151100.0],["2013-08-19",9.6851,9.8354,9.6747,9.7162,1359400.0],["2013-08-20",9.7525,10.0064,9.7007,9.9701,1986400.0],["2013-08-21",9.9287,9.9494,9.8147,9.8768,1652800.0],["2013-08-22",9.8924,10.053,9.8665,10.0427,1174100.0],["2013-08-23",10.0738,10.167,10.0064,10.0219,2001500.0],["2013-08-26",10.0116,10.1774,10.0116,10.1567,2430100.0],["2013-08-27",10.0219,10.0738,9.8302,9.8302,2233300.0],["2013-08-28",9.8043,9.8302,9.6799,9.7162,2246000.0],["2013-08-29",9.7058,9.9183,9.6903,9.8561,1315300.0],["2013-08-30",9.8665,9.8872,9.7473,9.7887,980600.0],["2013-09-03",9.9183,9.939,9.7887,9.8509,1606700.0],["2013-09-04",9.8457,9.9028,9.8354,9.882,1825800.0],["2013-09-05",9.9028,10.0116,9.8872,10.0064,1301500.0],["2013-09-06",10.0116,10.0582,9.8406,10.0323,1906800.0],["2013-09-09",10.0427,10.1515,10.0427,10.1256,2560400.0],["2013-09-10",10.2033,10.8511,10.1929,10.3795,13021700.0],["2013-09-11",10.3691,10.452,10.2914,10.3588,3271900.0],["2013-09-12",10.3639,10.4313,10.2551,10.3484,2359100.0],["2013-09-13",10.4002,10.5298,10.338,10.5298,3174000.0],["2013-09-16",10.6438,10.8614,10.6282,10.8614,5884100.0],["2013-09-17",10.877,11.0228,10.8406,10.8614,4990300.0],["2013-09-18",10.8354,10.9291,10.7573,10.8666,4283300.0],["2013-09-19",10.877,11.0385,10.877,10.9916,5951600.0],["2013-09-20",10.9916,11.0124,10.9083,10.9395,4549200.0],["2013-09-23",10.9447,10.9864,10.7781,10.8354,2997000.0],["2013-09-24",10.8614,10.9603,10.825,10.8666,2782500.0],["2013-09-25",10.8666,10.9343,10.7156,10.8875,2618900.0],["2013-09-26",10.8875,10.9343,10.7469,10.7625,3787800.0],["2013-09-27",10.5438,10.5594,10.0127,10.0127,9223200.0],["2013-09-30",9.9711,9.9815,9.8409,9.8565,5344100.0],["2013-10-01",9.8357,10.1168,9.7472,10.0492,3976700.0],["2013-10-02",9.9086,10.1585,9.8669,9.9711,6243800.0],["2013-10-03",9.9658,10.044,9.7732,9.8982,3923600.0],["2013-10-04",9.9138,9.9294,9.794,9.9034,3327600.0],["2013-10-07",9.7836,9.8669,9.6743,9.6951,3390900.0],["2013-10-08",9.7159,9.7524,9.4139,9.466,5095400.0],["2013-10-09",9.4764,9.6222,9.3462,9.5389,3373300.0],["2013-10-10",9.6586,9.7367,9.5805,9.6795,2738300.0],["2013-10-11",9.6066,9.7159,9.5545,9.6586,2440900.0],["2013-10-14",9.5649,9.6378,9.4868,9.5962,2564000.0],["2013-10-15",9.5909,9.6899,9.5493,9.6118,3479300.0],["2013-10-16",9.7107,9.7524,9.6378,9.742,1690000.0],["2013-10-17",9.6899,9.8096,9.591,9.7992,2172800.0],["2013-10-18",9.8461,9.8617,9.6795,9.6951,2463300.0],["2013-10-21",9.6951,9.7732,9.5493,9.6534,3049200.0],["2013-10-22",9.6586,9.6899,9.5285,9.6274,3563300.0],["2013-10-23",9.6066,9.617,9.4087,9.4087,3080500.0],["2013-10-24",9.4504,9.5493,9.4295,9.5233,3444400.0],["2013-10-25",9.5076,9.7315,9.466,9.7263,3224700.0],["2013-10-28",9.7472,10.0908,9.7472,10.0908,6686400.0],["2013-10-29",10.1012,10.3251,10.0387,10.3147,5205900.0],["2013-10-30",10.3147,10.3668,10.0804,10.0908,3148200.0],["2013-10-31",10.0596,10.1116,9.7784,9.7888,4458900.0],["2013-11-01",9.8148,9.8877,9.6899,9.7107,2512400.0],["2013-11-04",9.7628,10.1793,9.742,10.1689,5869700.0],["2013-11-05",10.07,10.0856,9.768,9.7784,5582300.0],["2013-11-06",9.8096,10.2106,9.768,10.2106,6680200.0],["2013-11-07",10.0752,10.0752,8.6277,8.9453,19066000.0],["2013-11-08",8.9401,9.0963,8.737,9.0963,10926000.0],["2013-11-11",9.1328,9.3879,9.0807,9.3254,5356000.0],["2013-11-12",9.2994,9.3827,9.2109,9.3462,3630800.0],["2013-11-13",9.2681,9.3723,9.164,9.3514,4149900.0],["2013-11-14",9.3879,9.4191,9.1536,9.2577,2611700.0],["2013-11-15",9.2317,9.341,9.1536,9.289,2870900.0],["2013-11-18",9.2109,9.2421,8.7579,8.7683,10338300.0],["2013-11-19",8.7683,8.8412,8.685,8.6902,6928200.0],["2013-11-20",8.6902,8.8151,8.534,8.5548,7575500.0],["2013-11-21",8.5912,9.0546,8.5912,8.9661,7472000.0],["2013-11-22",8.8984,8.9453,8.7787,8.8308,3508100.0],["2013-11-25",8.8516,9.0547,8.7058,8.9349,5110700.0],["2013-11-26",8.9765,9.1119,8.8568,8.9037,4039800.0],["2013-11-27",8.8984,9.0651,8.862,9.0547,3201900.0],["2013-11-29",9.0599,9.1848,8.9922,9.1067,2572600.0],["2013-12-02",9.0963,9.1692,8.9765,9.0234,3330900.0],["2013-12-03",8.9557,9.0338,8.8516,8.9974,5096700.0],["2013-12-04",8.9557,9.3983,8.9557,9.2577,6824800.0],["2013-12-05",9.2056,9.3723,9.1432,9.2213,4841500.0],["2013-12-06",9.3098,9.3671,9.2213,9.3046,3125500.0],["2013-12-09",9.3723,9.6795,9.3619,9.4295,7282200.0],["2013-12-10",9.4243,9.5024,9.2369,9.2473,5504400.0],["2013-12-11",9.2421,9.3827,9.138,9.164,3259600.0],["2013-12-12",9.1276,9.1796,8.8828,8.987,6287000.0],["2013-12-13",9.0338,9.164,9.0182,9.0703,4449100.0],["2013-12-16",9.1536,9.2525,8.8828,8.9245,5441600.0],["2013-12-17",8.9089,8.9765,8.7839,8.8568,4626100.0],["2013-12-18",8.8568,9.1293,8.8253,9.1031,5167100.0],["2013-12-19",9.166,9.3599,8.9826,9.0402,4819900.0],["2013-12-20",9.0402,9.2236,9.0245,9.1398,4221800.0],["2013-12-23",9.2027,9.3023,9.0559,9.2708,3102200.0],["2013-12-24",9.2813,9.3547,9.2289,9.3337,1989600.0],["2013-12-26",9.318,9.3337,9.2079,9.2603,1990900.0],["2013-12-27",9.3337,9.3442,9.1817,9.2551,1692400.0],["2013-12-30",9.2656,9.428,9.2027,9.3809,2505300.0],["2013-12-31",9.3756,9.5171,9.3232,9.5171,3145500.0],["2014-01-02",9.4857,9.4857,9.2813,9.2865,3115200.0],["2014-01-03",9.3023,9.3023,9.1241,9.1608,4073300.0],["2014-01-06",9.2236,9.2813,9.1136,9.2132,3590800.0],["2014-01-07",9.1817,9.3023,9.1136,9.3023,3809100.0],["2014-01-08",9.297,9.3389,9.1922,9.3127,3871100.0],["2014-01-09",9.3442,9.3651,9.1922,9.1974,4371000.0],["2014-01-10",9.2184,9.2813,9.1136,9.1712,4021400.0],["2014-01-13",9.1398,9.2236,8.8725,8.883,5086900.0],["2014-01-14",8.9459,9.1608,8.8201,9.1608,4516500.0],["2014-01-15",9.166,9.1817,9.035,9.1503,5288000.0],["2014-01-16",9.1241,9.1608,9.0088,9.1136,3584100.0],["2014-01-17",9.1241,9.449,9.1136,9.3127,5806400.0],["2014-01-21",9.3756,9.5853,9.145,9.5066,7289200.0],["2014-01-22",9.5328,9.5695,9.3599,9.4857,6668300.0],["2014-01-23",9.3809,9.4385,9.2289,9.2498,6968700.0],["2014-01-24",8.3484,8.4899,7.8663,7.882,25706200.0],["2014-01-27",7.882,7.903,7.5571,7.7038,9490400.0],["2014-01-28",7.7353,7.9082,7.7038,7.7615,6656200.0],["2014-01-29",7.6462,7.7667,7.62,7.6567,5846100.0],["2014-01-30",7.7458,7.7982,7.6409,7.6514,3618100.0],["2014-01-31",7.5781,7.6305,7.5204,7.5623,5275500.0],["2014-02-03",7.5676,7.5676,7.358,7.3999,7907100.0],["2014-02-04",7.4104,7.5152,7.2898,7.4785,6559600.0],["2014-02-05",7.3946,7.6147,7.3475,7.5047,6133600.0],["2014-02-06",7.5204,7.6829,7.5204,7.6305,4899500.0],["2014-02-07",7.6619,7.7353,7.6043,7.7248,4009500.0],["2014-02-10",7.7038,7.7196,7.5728,7.5938,7281000.0],["2014-02-11",7.62,7.6409,7.5204,7.5309,5645200.0],["2014-02-12",7.5571,7.6619,7.5309,7.6043,4692300.0],["2014-02-13",7.5885,7.7772,7.5309,7.7615,4543300.0],["2014-02-14",7.7562,7.9082,7.6986,7.8453,4855300.0],["2014-02-18",7.8506,7.8611,7.6252,7.6672,5977100.0],["2014-02-19",7.6305,7.6462,7.5309,7.6147,5331500.0],["2014-02-20",7.6305,7.751,7.6095,7.7196,3598000.0],["2014-02-21",7.7248,7.7562,7.6305,7.7038,3494700.0],["2014-02-24",7.6829,7.8925,7.5781,7.8087,6152500.0],["2014-02-25",7.772,7.8401,7.7091,7.73,3352600.0],["2014-02-26",7.7353,7.8244,7.6881,7.772,6098500.0],["2014-02-27",7.7772,7.8925,7.772,7.8925,3596500.0],["2014-02-28",7.903,7.9659,7.8191,7.9082,3534300.0],["2014-03-03",7.8296,7.8925,7.6934,7.7091,3042500.0],["2014-03-04",7.8244,7.9344,7.7772,7.8715,4327500.0],["2014-03-05",7.8977,8.1179,7.8663,7.9606,6378000.0],["2014-03-06",7.9764,8.3275,7.9711,8.3065,7527600.0],["2014-03-07",8.3484,8.3642,8.2174,8.2384,4392700.0],["2014-03-10",8.2279,8.2541,8.1231,8.1965,3302800.0],["2014-03-11",8.2646,8.3065,8.1126,8.1231,2294800.0],["2014-03-12",8.0759,8.2174,8.055,8.1074,3574600.0],["2014-03-13",8.1388,8.1703,7.8768,7.9606,5647300.0],["2014-03-14",7.8611,8.0235,7.8296,7.8453,5348300.0],["2014-03-17",7.882,7.9711,7.8715,7.8977,2295600.0],["2014-03-18",7.8977,8.0445,7.8715,7.9868,2397200.0],["2014-03-19",7.9921,8.034,7.8715,7.9344,4106900.0],["2014-03-20",7.8869,7.9239,7.7655,7.8183,4508800.0],["2014-03-21",7.8869,7.9344,7.8077,7.8658,4085900.0],["2014-03-24",7.8922,7.9344,7.7708,7.813,4109300.0],["2014-03-25",7.8552,7.8711,7.7497,7.8394,3425700.0],["2014-03-26",7.1795,7.5649,7.0687,7.1901,20249800.0],["2014-03-27",7.1584,7.1954,7.0264,7.1637,8219500.0],["2014-03-28",7.2006,7.3009,7.1795,7.2429,6054100.0],["2014-03-31",7.264,7.4224,7.264,7.4224,6587700.0],["2014-04-01",7.4488,7.5385,7.4065,7.4224,2588200.0],["2014-04-02",7.4435,7.4646,7.3062,7.3326,5568300.0],["2014-04-03",7.3485,7.3696,7.2745,7.3062,3437000.0],["2014-04-04",7.3643,7.3748,7.1531,7.2112,4892600.0],["2014-04-07",7.1954,7.2218,7.037,7.1003,4332100.0],["2014-04-08",7.1267,7.1531,7.0528,7.1109,5018300.0],["2014-04-09",7.1637,7.3379,7.1426,7.3115,4740800.0],["2014-04-10",7.2851,7.4224,7.2376,7.2587,4086900.0],["2014-04-11",7.2165,7.3062,7.1373,7.169,3111800.0],["2014-04-14",7.2218,7.3537,7.1742,7.2218,3072800.0],["2014-04-15",7.2218,7.3379,7.1162,7.3062,4060000.0],["2014-04-16",7.359,7.4224,7.3062,7.3696,3225500.0],["2014-04-17",7.359,7.4065,7.2851,7.3326,2153900.0],["2014-04-21",7.3379,7.4118,7.2587,7.3907,2794800.0],["2014-04-22",7.3801,7.5121,7.3748,7.4276,5546300.0],["2014-04-23",7.2851,7.3537,6.6358,6.6622,18129500.0],["2014-04-24",6.6833,6.7572,6.5513,6.6675,8442200.0],["2014-04-25",6.6463,6.6727,6.5249,6.5777,4609900.0],["2014-04-28",6.5988,6.6147,6.4193,6.5091,5802600.0],["2014-04-29",6.546,6.6094,6.4563,6.4668,6217500.0],["2014-04-30",6.4721,6.6305,6.4405,6.6252,8830100.0],["2014-05-01",6.6147,6.7202,6.6041,6.6833,9276000.0],["2014-05-02",6.7044,6.773,6.6516,6.7044,4180400.0],["2014-05-05",6.6675,6.6675,6.5619,6.6305,4840800.0],["2014-05-06",6.6252,6.6886,6.5935,6.6252,3984500.0],["2014-05-07",6.7202,6.7255,6.5935,6.6411,4029300.0],["2014-05-08",6.6041,6.7994,6.5355,6.546,5746700.0],["2014-05-09",6.546,6.5566,6.4299,6.451,4821100.0],["2014-05-12",6.5144,6.678,6.4985,6.6411,3284600.0],["2014-05-13",6.6358,6.7361,6.6041,6.7202,3385900.0],["2014-05-14",6.715,6.715,6.5724,6.5883,2495800.0],["2014-05-15",6.5724,6.6041,6.4088,6.5249,3753300.0],["2014-05-16",6.5038,6.5513,6.4246,6.5513,2970500.0],["2014-05-19",6.5355,6.6675,6.5302,6.6305,2384500.0],["2014-05-20",6.6147,6.6463,6.4141,6.4827,4516600.0],["2014-05-21",6.5249,6.6094,6.4616,6.5724,3816500.0],["2014-05-22",6.5724,6.6041,6.5249,6.5672,2745700.0],["2014-05-23",6.5883,6.6991,6.5724,6.6833,3197600.0],["2014-05-27",6.7097,6.7097,6.6094,6.6305,3038200.0],["2014-05-28",6.6358,6.715,6.5672,6.6516,3339600.0],["2014-05-29",6.6622,6.6622,6.5619,6.6411,3082800.0],["2014-05-30",6.6041,6.678,6.5566,6.6252,13462600.0],["2014-06-02",6.6305,6.678,6.5619,6.5777,3719800.0],["2014-06-03",6.5302,6.583,6.451,6.5777,4819600.0],["2014-06-04",6.5566,6.6252,6.5513,6.5777,2225700.0],["2014-06-05",6.5935,6.6833,6.4985,6.6147,3041700.0],["2014-06-06",6.6463,6.7097,6.583,6.6041,3136700.0],["2014-06-09",6.6094,7.8394,6.5249,7.5543,20774000.0],["2014-06-10",7.5755,7.7233,7.4646,7.6018,17641000.0],["2014-06-11",7.5966,7.6652,7.4963,7.5966,6930600.0],["2014-06-12",7.5807,7.6177,7.4804,7.5755,6705300.0],["2014-06-13",7.5596,8.5574,7.5174,8.3726,27727200.0],["2014-06-16",8.3884,8.4676,8.1509,8.2565,10161400.0],["2014-06-17",8.2723,8.4095,8.2353,8.3831,6333700.0],["2014-06-18",8.3409,8.4518,8.2617,8.3673,7693400.0],["2014-06-19",8.4148,8.5362,8.3251,8.4729,8709600.0],["2014-06-20",8.4993,8.5257,8.399,8.4518,38548400.0],["2014-06-23",8.4518,8.5996,8.4201,8.5046,6297400.0],["2014-06-24",8.5257,8.6471,8.3462,8.362,6960600.0],["2014-06-25",8.4099,8.4949,8.3727,8.3939,4907600.0],["2014-06-26",8.4311,8.4896,8.3727,8.4471,5006600.0],["2014-06-27",8.4152,8.6013,8.4152,8.5747,7482000.0],["2014-06-30",8.5534,8.5534,8.4311,8.4577,3535600.0],["2014-07-01",8.5268,8.5959,8.463,8.4896,4501400.0],["2014-07-02",8.4896,8.564,8.4311,8.4365,3414800.0],["2014-07-03",8.5534,8.6119,8.4843,8.6119,2493700.0],["2014-07-07",8.5534,8.564,8.2557,8.2717,4798800.0],["2014-07-08",8.2451,8.2929,8.0112,8.0803,11245400.0],["2014-07-09",8.1069,8.2026,7.9846,8.0324,4121400.0],["2014-07-10",8.3248,8.4099,8.1175,8.1972,7479400.0],["2014-07-11",8.2291,8.2663,8.0431,8.1122,3409600.0],["2014-07-14",8.1866,8.5056,8.1547,8.2398,5052900.0],["2014-07-15",8.2876,8.3992,8.1388,8.2398,5606900.0],["2014-07-16",9.0053,9.0637,8.8352,8.9946,74480200.0],["2014-07-17",8.9734,9.0637,8.9681,9.0212,24888600.0],["2014-07-18",9.0372,9.1169,9.0372,9.1169,18447700.0],["2014-07-21",9.101,9.1328,9.0797,9.0956,13154700.0],["2014-07-22",9.101,9.1807,9.0956,9.1169,9475100.0],["2014-07-23",9.1116,9.1594,9.0903,9.1116,8767200.0],["2014-07-24",9.1169,9.3295,9.0956,9.2339,7781700.0],["2014-07-25",9.2232,9.2338,9.1594,9.1966,3043400.0],["2014-07-28",9.1913,9.2179,9.1169,9.1222,3029500.0],["2014-07-29",9.1275,9.1754,9.0956,9.0956,5878900.0],["2014-07-30",9.085,9.085,8.9574,9.0531,9572500.0],["2014-07-31",9.0318,9.0903,8.9893,8.9999,7331800.0],["2014-08-01",8.984,9.0159,8.8458,8.9202,7994000.0],["2014-08-04",8.9468,8.9893,8.9043,8.9627,6222800.0],["2014-08-05",8.9574,8.9893,8.9149,8.9415,4074800.0],["2014-08-06",8.8777,8.9096,8.782,8.8086,4857500.0],["2014-08-07",8.8617,8.8617,8.6438,8.6597,5896100.0],["2014-08-08",8.681,8.7235,8.6013,8.6863,6731200.0],["2014-08-11",8.7607,8.8086,8.7182,8.7341,4136100.0],["2014-08-12",8.7288,8.8086,8.7235,8.7979,2364200.0],["2014-08-13",8.7926,8.8405,8.7926,8.8245,3108000.0],["2014-08-14",8.8298,8.9308,8.8192,8.9149,4571200.0],["2014-08-15",8.9308,8.9468,8.8139,8.9362,2238900.0],["2014-08-18",8.9627,8.984,8.8724,8.9202,3729100.0],["2014-08-19",8.9734,8.9999,8.9043,8.9096,2474700.0],["2014-08-20",8.8883,8.9681,8.867,8.9574,1670000.0],["2014-08-21",8.9362,8.9734,8.9043,8.9521,1114400.0],["2014-08-22",8.9521,8.9681,8.9149,8.9255,2490000.0],["2014-08-25",8.9415,8.9681,8.8883,8.8989,3289500.0],["2014-08-26",8.8936,9.0212,8.8777,8.9468,2371200.0],["2014-08-27",8.9415,8.9521,8.9043,8.9043,1792200.0],["2014-08-28",8.8989,8.9043,8.867,8.8777,1788500.0],["2014-08-29",8.883,8.9999,8.8511,8.9627,2145800.0],["2014-09-02",8.9521,8.9893,8.9043,8.9468,2901200.0],["2014-09-03",8.9468,8.9946,8.9096,8.9096,4626300.0],["2014-09-04",8.9096,8.9681,8.6491,8.6491,12482200.0],["2014-09-05",8.8245,8.9255,8.7979,8.8352,4664300.0],["2014-09-08",8.8245,8.883,8.8086,8.8617,3837400.0],["2014-09-09",8.8617,8.984,8.8511,8.9362,3631000.0],["2014-09-10",8.9255,8.9734,8.8777,8.9521,1743900.0],["2014-09-11",8.9149,9.0584,8.9149,8.9946,1857800.0],["2014-09-12",9.0053,9.0212,8.9574,8.9787,1413700.0],["2014-09-15",8.9681,9.0372,8.9627,9.0212,2002100.0],["2014-09-16",9.048,9.0854,9.0266,9.064,3911200.0],["2014-09-17",9.048,9.0747,9.0159,9.0266,3424600.0],["2014-09-18",9.0319,9.1229,9.0105,9.0373,1584300.0],["2014-09-19",9.0587,9.0854,8.9677,9.0319,3141600.0],["2014-09-22",9.0159,9.0373,8.9249,8.9838,3889600.0],["2014-09-23",8.9624,9.0266,8.9356,8.9838,2984400.0],["2014-09-24",9.0426,9.1122,9.0373,9.048,5095700.0],["2014-09-25",9.0533,9.0694,8.9891,9.0105,2074600.0],["2014-09-26",9.0159,9.0747,9.0105,9.064,2213200.0],["2014-09-29",9.0105,9.0747,8.9945,9.0747,1418900.0],["2014-09-30",9.0747,9.0801,9.0105,9.0266,2915500.0],["2014-10-01",9.0105,9.048,8.9838,9.0052,6261500.0],["2014-10-02",9.0052,9.0801,8.9891,9.064,2958000.0],["2014-10-03",9.0694,9.1764,9.0426,9.1229,3991700.0],["2014-10-06",9.1496,9.171,9.0961,9.0961,1776500.0],["2014-10-07",9.0801,9.1496,9.048,9.048,1953300.0],["2014-10-08",9.0587,9.1389,9.0426,9.1336,2752700.0],["2014-10-09",9.0961,9.1336,8.9998,9.0052,2634400.0],["2014-10-10",9.0266,9.0319,8.9035,8.9035,2761100.0],["2014-10-13",8.8767,8.9517,8.8286,8.8928,2480500.0],["2014-10-14",8.8981,9.0212,8.8981,8.957,2559400.0],["2014-10-15",8.8874,8.8981,8.529,8.8179,4400400.0],["2014-10-16",8.6627,8.7162,8.5236,8.6306,5981800.0],["2014-10-17",8.6841,8.7269,8.5611,8.5611,2257600.0],["2014-10-20",8.5825,8.6948,8.5825,8.6306,1650900.0],["2014-10-21",8.7109,8.7911,8.6681,8.7751,2260000.0],["2014-10-22",8.7965,8.8607,8.5985,8.6306,2344900.0],["2014-10-23",8.7002,8.7965,8.6734,8.7216,1604000.0],["2014-10-24",8.7269,8.7376,8.6253,8.7376,1911300.0],["2014-10-27",8.7055,8.7162,8.6413,8.6788,1659000.0],["2014-10-28",8.6734,8.7323,8.652,8.7162,1177700.0],["2014-10-29",8.7162,8.7911,8.6734,8.7162,1419400.0],["2014-10-30",8.6681,8.7055,8.6039,8.6627,1893000.0],["2014-10-31",8.7109,8.8018,8.6841,8.7697,2339900.0],["2014-11-03",8.7751,8.8232,8.6948,8.759,1846500.0],["2014-11-04",8.7162,8.7804,8.6413,8.6467,1448100.0],["2014-11-05",8.6681,8.7483,8.6681,8.7269,1842900.0],["2014-11-06",8.7162,8.8553,8.7162,8.8125,2876800.0],["2014-11-07",8.8018,8.8767,8.7162,8.759,2381900.0],["2014-11-10",8.7483,8.8767,8.743,8.8553,2036400.0],["2014-11-11",8.8286,9.0159,8.8232,8.9998,3654700.0],["2014-11-12",8.9731,9.0694,8.9731,9.0319,2594300.0],["2014-11-13",9.0319,9.0587,8.9838,8.9838,1840500.0],["2014-11-14",8.9891,9.0908,8.9784,9.0801,1817000.0],["2014-11-17",9.0533,9.1336,9.0533,9.1122,1859500.0],["2014-11-18",9.1175,9.1443,9.0854,9.1068,2029100.0],["2014-11-19",9.0854,9.1443,9.0319,9.1443,1575400.0],["2014-11-20",9.0801,9.2031,9.0801,9.1817,2713300.0],["2014-11-21",9.2299,9.2299,9.1068,9.155,2291900.0],["2014-11-24",9.1496,9.2031,9.1282,9.1978,1533000.0],["2014-11-25",9.1817,9.2031,9.1496,9.171,1498300.0],["2014-11-26",9.1764,9.2299,9.1603,9.1978,1212700.0],["2014-11-28",9.1871,9.1924,9.1068,9.1122,934900.0],["2014-12-01",9.1015,9.1978,9.0426,9.1657,2042500.0],["2014-12-02",9.1871,9.353,9.1657,9.2352,3442800.0],["2014-12-03",9.2245,9.2994,9.155,9.1817,3143600.0],["2014-12-04",9.1603,9.2352,9.1336,9.2299,2013700.0],["2014-12-05",9.2352,9.2727,9.1817,9.2085,1937000.0],["2014-12-08",9.1978,9.2352,9.1603,9.2192,2316900.0],["2014-12-09",9.1764,9.1924,9.1175,9.1496,1608900.0],["2014-12-10",9.1336,9.171,9.0854,9.0908,2640400.0],["2014-12-11",9.0747,9.1443,9.0694,9.1336,1767000.0],["2014-12-12",9.0533,9.1603,9.0266,9.0266,2655100.0],["2014-12-15",9.064,9.1122,9.0212,9.0212,1606800.0],["2014-12-16",9.102,9.1397,8.8866,9.0805,2031900.0],["2014-12-17",9.0643,9.1666,8.9997,9.1182,1911100.0],["2014-12-18",9.1559,9.1989,9.0912,9.1828,2689700.0],["2014-12-19",9.1505,9.2097,9.1289,9.1505,3269200.0],["2014-12-22",9.1451,9.2097,9.1451,9.2043,920300.0],["2014-12-23",9.2366,9.2366,9.1828,9.2313,1207800.0],["2014-12-24",9.2313,9.2582,9.1936,9.2043,610900.0],["2014-12-26",9.2366,9.2528,9.2097,9.2205,372100.0],["2014-12-29",9.2151,9.3174,9.2151,9.3013,1271200.0],["2014-12-30",9.2905,9.312,9.2528,9.3013,606100.0],["2014-12-31",9.2905,9.3067,9.2743,9.2905,805500.0],["2015-01-02",9.3067,9.312,9.2313,9.312,1770700.0],["2015-01-05",9.2366,9.2797,9.1666,9.242,1995100.0],["2015-01-06",9.2528,9.2528,9.1343,9.1559,2195100.0],["2015-01-07",9.2043,9.2636,9.1666,9.2528,757300.0],["2015-01-08",9.2582,9.269,9.1559,9.1666,1453700.0],["2015-01-09",9.1828,9.1828,9.1128,9.1235,1416300.0],["2015-01-12",9.1289,9.1451,9.1128,9.1343,1087800.0],["2015-01-13",9.1505,9.2366,9.1128,9.1397,1772900.0],["2015-01-14",9.1074,9.2151,9.0912,9.1882,1548100.0],["2015-01-15",9.1936,9.2097,9.1343,9.1666,1062700.0],["2015-01-16",9.1559,9.172,9.1235,9.1397,1546400.0],["2015-01-20",9.1289,9.1559,9.0858,9.1074,1636300.0],["2015-01-21",9.1128,9.2043,9.1074,9.1774,1504700.0],["2015-01-22",9.2043,9.2097,9.1397,9.1666,1887300.0],["2015-01-23",9.1559,9.1774,9.1289,9.1343,1844000.0],["2015-01-26",9.1343,9.1936,9.1289,9.1882,2003000.0],["2015-01-27",9.1559,9.1882,9.1559,9.1612,1110600.0],["2015-01-28",9.102,9.1343,9.0751,9.1128,3081900.0],["2015-01-29",9.1128,9.1343,9.1128,9.1182,2087000.0],["2015-01-30",9.1182,9.1559,9.1074,9.1128,2727300.0],["2015-02-02",9.1235,9.1774,9.0751,9.1666,2039200.0],["2015-02-03",9.1774,9.2366,9.1666,9.2043,1905600.0],["2015-02-04",9.1774,9.2313,9.1559,9.1559,2017700.0],["2015-02-05",9.1989,9.2151,9.1828,9.1882,1646000.0],["2015-02-06",9.1936,9.2636,9.1882,9.242,5544000.0],["2015-02-09",9.2097,9.242,9.1666,9.1936,1092000.0],["2015-02-10",9.2366,9.2636,9.2259,9.2259,1275500.0],["2015-02-11",9.2205,9.2474,9.2043,9.2366,2220100.0],["2015-02-12",9.242,9.3013,9.2313,9.2851,4719900.0],["2015-02-13",9.2905,9.339,9.2582,9.2636,3129300.0],["2015-02-17",9.269,9.3821,9.269,9.3497,2127800.0],["2015-02-18",9.3228,9.3982,9.3013,9.3659,1223700.0],["2015-02-19",9.3605,9.4251,9.3497,9.4144,1321000.0],["2015-02-20",9.4144,9.4467,9.3982,9.4467,1279800.0],["2015-02-23",9.4198,9.4736,9.409,9.4521,1410700.0],["2015-02-24",9.4413,9.479,9.4198,9.4575,1075200.0],["2015-02-25",9.4413,9.479,9.4305,9.4413,2388100.0],["2015-02-26",9.4359,9.4898,9.4359,9.4898,2170700.0],["2015-02-27",9.4898,9.6675,9.4898,9.6083,4645000.0],["2015-03-02",9.6514,9.6837,9.6244,9.6514,3518000.0],["2015-03-03",9.6513,9.6944,9.646,9.689,4410000.0],["2015-03-04",9.7053,9.7432,9.6782,9.7324,2796200.0],["2015-03-05",9.7161,9.7161,9.6728,9.6836,1388900.0],["2015-03-06",9.6836,9.7161,9.6457,9.6782,4077800.0],["2015-03-09",9.6782,9.727,9.6782,9.6945,2783500.0],["2015-03-10",9.6457,9.6891,9.6132,9.6674,2114100.0],["2015-03-11",9.6674,9.6782,9.5753,9.6078,1910300.0],["2015-03-12",9.6132,9.6349,9.5915,9.6024,1830900.0],["2015-03-13",9.6078,9.6132,9.5536,9.5644,2638100.0],["2015-03-16",9.5753,9.5861,9.5482,9.5807,1995600.0],["2015-03-17",9.5753,9.6511,9.5644,9.624,1513600.0],["2015-03-18",9.6186,9.662,9.5969,9.6403,3495300.0],["2015-03-19",9.6349,9.662,9.6023,9.6349,1831800.0],["2015-03-20",9.6132,9.6945,9.6078,9.6782,3194500.0],["2015-03-23",9.6782,9.727,9.6728,9.7107,4139900.0],["2015-03-24",9.6999,9.7216,9.6891,9.7053,1602900.0],["2015-03-25",9.7053,9.7161,9.6728,9.6836,3084800.0],["2015-03-26",9.6674,9.6674,9.6078,9.6132,2581900.0],["2015-03-27",9.5969,9.6403,9.5969,9.6349,2237700.0],["2015-03-30",9.6457,9.6457,9.5644,9.6078,4876600.0],["2015-03-31",9.5807,9.5861,9.4344,9.4344,19703300.0],["2015-04-01",9.4615,9.559,9.4615,9.5102,7777500.0],["2015-04-02",9.6457,9.7161,9.6078,9.6294,13507500.0],["2015-04-06",9.6349,9.6565,9.5482,9.5807,63976900.0],["2015-04-07",10.2689,11.0167,10.2255,10.8812,7260600.0],["2015-04-08",10.9354,10.9679,10.5615,10.7783,5696000.0],["2015-04-09",10.8054,11.1088,10.5994,11.098,4995100.0],["2015-04-10",11.1088,11.3527,10.9733,10.9733,6068400.0],["2015-04-13",10.9733,11.2226,10.93,11.0546,4402600.0],["2015-04-14",11.0221,11.1793,10.8162,11.1359,6385200.0],["2015-04-15",11.1359,11.1359,10.8921,11.0113,4093500.0],["2015-04-16",10.9679,10.9896,10.1497,10.3935,7020500.0],["2015-04-17",10.2743,10.6753,9.8354,10.6049,4687100.0],["2015-04-20",10.6157,10.7132,10.4802,10.6753,2165900.0],["2015-04-21",10.659,10.7945,10.4748,10.7837,1380500.0],["2015-04-22",10.7674,10.7999,10.5669,10.7728,1892400.0],["2015-04-23",10.7728,10.8704,10.5994,10.8379,1415600.0],["2015-04-24",10.8379,10.9733,10.7187,10.9517,1789800.0],["2015-04-27",10.9517,10.9517,10.7945,10.8541,1614000.0],["2015-04-28",10.7837,10.9462,10.7783,10.9408,3496500.0],["2015-04-29",10.827,11.0329,10.8108,11.0329,2757000.0],["2015-04-30",11.0384,11.0763,10.9625,11.0329,2384900.0],["2015-05-01",10.9896,11.2605,10.8975,11.2443,1205300.0],["2015-05-04",11.2497,11.461,11.1142,11.4339,1470200.0],["2015-05-05",11.4123,11.5044,11.1413,11.4069,1583700.0],["2015-05-06",11.4502,11.4719,11.2064,11.3418,1368900.0],["2015-05-07",11.3256,11.5044,11.3201,11.4827,1270300.0],["2015-05-08",11.461,11.4665,11.0492,11.228,1562800.0],["2015-05-11",11.1467,11.3147,10.9896,11.228,1147400.0],["2015-05-12",11.163,11.228,11.0492,11.1305,1199000.0],["2015-05-13",10.7999,10.8324,10.3718,10.4856,3191800.0],["2015-05-14",10.5073,10.6049,9.8191,9.9058,2898700.0],["2015-05-15",10.0033,10.2364,9.9112,9.96,1666400.0],["2015-05-18",9.9004,9.9004,9.6782,9.8299,2239300.0],["2015-05-19",9.8354,9.9763,9.662,9.9654,1841900.0],["2015-05-20",9.9871,9.9871,9.7758,9.8191,672500.0],["2015-05-21",9.8408,10.0738,9.727,9.8462,899500.0],["2015-05-22",9.7649,9.8787,9.727,9.7974,343200.0],["2015-05-26",9.5861,9.9708,9.3693,9.7758,846600.0],["2015-05-27",9.7595,10.0521,9.6945,9.96,805100.0],["2015-05-28",9.9275,10.025,9.7541,9.96,1062100.0],["2015-05-29",9.8787,10.0088,9.6945,9.8028,1566100.0],["2015-06-01",9.792,9.8354,9.6511,9.7324,916600.0],["2015-06-02",9.7216,9.8245,9.5698,9.6024,825900.0],["2015-06-03",9.6023,9.7649,9.5319,9.6836,698900.0],["2015-06-04",9.6132,9.6674,9.5102,9.5373,715200.0],["2015-06-05",9.5211,9.7216,9.3693,9.6457,1138400.0],["2015-06-08",9.9925,10.0142,9.727,9.7595,842100.0],["2015-06-09",9.7812,9.8733,9.5373,9.7866,1000200.0],["2015-06-10",9.7703,10.0955,9.6836,10.0738,1648700.0],["2015-06-11",10.0846,10.2472,9.96,10.2093,1173700.0],["2015-06-12",10.1388,10.1768,9.9708,10.0196,848100.0],["2015-06-15",10.3068,10.3068,9.7703,10.0196,1454200.0],["2015-06-16",9.9708,10.0196,9.7974,9.9004,1226500.0],["2015-06-17",9.8679,9.9708,9.7595,9.9221,541900.0],["2015-06-18",9.9492,9.9763,9.7758,9.8679,876600.0],["2015-06-19",9.8028,9.8516,9.6674,9.6836,846300.0],["2015-06-22",9.8841,10.0359,9.8462,9.9817,1557600.0],["2015-06-23",9.857,10.0575,9.8516,9.9871,1434000.0],["2015-06-24",10.0196,10.1876,9.7161,9.7487,1337100.0],["2015-06-25",9.7595,10.128,9.7595,10.0846,2662100.0],["2015-06-26",10.1768,10.2472,9.8679,9.9058,6330100.0],["2015-06-29",9.8625,9.8841,9.5753,9.7053,1532700.0],["2015-06-30",9.7974,9.8245,9.4235,9.624,1963500.0],["2015-07-01",9.7541,10.1009,9.4723,9.4723,2020600.0],["2015-07-02",9.456,9.494,9.2122,9.4073,2178200.0],["2015-07-06",9.3531,9.6782,9.2013,9.5102,2205000.0],["2015-07-07",9.5373,9.5644,9.2772,9.3368,1394900.0],["2015-07-08",9.3206,9.4777,9.2501,9.4181,651100.0],["2015-07-09",9.4452,9.624,9.4398,9.5102,894900.0],["2015-07-10",9.6078,9.7107,9.4181,9.6674,823800.0],["2015-07-13",9.7107,9.8787,9.689,9.8408,744000.0],["2015-07-14",9.8516,9.8841,9.727,9.8083,770300.0],["2015-07-15",9.8137,9.8137,9.5915,9.7866,964000.0],["2015-07-16",9.8245,9.9112,9.6186,9.7324,841500.0],["2015-07-17",9.7216,9.8245,9.6349,9.7432,1486300.0],["2015-07-20",9.7595,9.7703,9.6186,9.727,1025700.0],["2015-07-21",9.7107,9.8679,9.624,9.8679,778800.0],["2015-07-22",9.8137,10.0088,9.7866,9.9979,579200.0],["2015-07-23",9.9979,10.0142,9.7053,9.9871,955400.0],["2015-07-24",9.96,10.0575,9.9004,10.0413,942500.0],["2015-07-27",10.0088,10.1171,9.9058,10.0033,868800.0],["2015-07-28",10.0142,10.5832,9.9654,10.5778,2313200.0],["2015-07-29",10.6428,10.762,10.4911,10.5615,2056400.0],["2015-07-30",10.5994,10.7349,10.3881,10.5615,1241600.0],["2015-07-31",10.5723,10.7457,10.5669,10.7295,1268700.0],["2015-08-03",10.7295,10.7674,10.5181,10.6211,981300.0],["2015-08-04",10.5344,10.5994,10.2201,10.2255,2432200.0],["2015-08-05",10.296,10.5073,10.1659,10.2364,2159400.0],["2015-08-06",10.2309,10.3556,10.025,10.1334,740600.0],["2015-08-07",10.1497,10.2743,10.0575,10.1605,910800.0],["2015-08-10",10.1876,10.3014,10.0955,10.2851,1430200.0],["2015-08-11",10.3068,10.8541,10.0738,10.5723,5356700.0],["2015-08-12",10.4965,10.827,10.2906,10.6861,1802000.0],["2015-08-13",10.6861,10.8108,10.5778,10.6807,617900.0],["2015-08-14",10.6536,10.7295,10.5886,10.6103,368800.0],["2015-08-17",10.5669,10.7132,10.4585,10.5398,631000.0],["2015-08-18",10.3068,10.4911,10.2418,10.4477,1246300.0],["2015-08-19",10.1768,10.258,9.8841,10.0196,1623300.0],["2015-08-20",9.9654,10.025,9.4181,9.4615,1935700.0],["2015-08-21",9.3856,9.4994,9.1201,9.3314,1851800.0],["2015-08-24",8.2897,9.145,8.2897,8.8434,2550100.0],["2015-08-25",9.2327,9.3369,8.8873,8.8928,1702100.0],["2015-08-26",9.0024,9.0682,8.7941,9.0463,929100.0],["2015-08-27",9.1834,9.2875,9.0244,9.1889,1175300.0],["2015-08-28",9.1395,9.4027,9.1395,9.315,335200.0],["2015-08-31",9.3095,9.3314,9.1943,9.3095,541900.0],["2015-09-01",9.1011,9.1395,8.8818,9.0134,916300.0],["2015-09-02",9.0682,9.2821,8.997,9.2821,465600.0],["2015-09-03",9.2985,9.4849,9.2656,9.304,693800.0],["2015-09-04",9.2382,9.3698,9.1395,9.2218,531200.0],["2015-09-08",9.3369,9.3478,9.1724,9.2546,523700.0],["2015-09-09",9.293,9.3917,9.1285,9.2163,730600.0],["2015-09-10",9.2108,9.2821,9.0079,9.1669,569500.0],["2015-09-11",9.1176,9.1669,9.0189,9.0682,579600.0],["2015-09-14",9.0737,9.1834,8.9038,9.0134,645300.0],["2015-09-15",9.0299,9.3259,8.9805,9.2546,676900.0],["2015-09-16",9.2985,9.5507,9.0902,9.4356,783900.0],["2015-09-17",9.452,9.5507,9.3862,9.4301,546000.0],["2015-09-18",9.5233,9.5507,9.2985,9.3972,836100.0],["2015-09-21",9.304,9.5617,9.2656,9.5068,788400.0],["2015-09-22",9.3972,9.4849,9.315,9.4027,678300.0],["2015-09-23",9.4246,9.4411,9.0957,9.1998,854200.0],["2015-09-24",9.156,9.3698,9.0737,9.3095,495000.0],["2015-09-25",9.3643,9.3643,9.0463,9.1176,608300.0],["2015-09-28",9.0847,9.1505,8.6187,8.7064,1218000.0],["2015-09-29",8.7173,8.7502,8.4213,8.5364,1096700.0],["2015-09-30",8.5309,8.679,8.361,8.4048,1363800.0],["2015-10-01",8.3994,8.4542,8.0868,8.1801,1585400.0],["2015-10-02",8.1965,8.3281,7.8621,8.3116,949300.0],["2015-10-05",8.5255,8.9257,8.35,8.816,1027100.0],["2015-10-06",8.816,8.9312,8.7228,8.8928,700000.0],["2015-10-07",8.9421,9.0134,8.6899,8.9367,459500.0],["2015-10-08",8.9092,9.0079,8.8489,8.9421,758600.0],["2015-10-09",8.9805,9.1505,8.827,9.145,473100.0],["2015-10-12",9.145,9.1834,8.986,9.0408,467700.0],["2015-10-13",8.986,9.2163,8.9476,8.9805,419800.0],["2015-10-14",8.986,9.145,8.9367,9.0463,544400.0],["2015-10-15",9.0682,9.2492,8.9805,9.1998,436100.0],["2015-10-16",9.1834,9.2821,8.9915,9.0847,353900.0],["2015-10-19",9.0353,9.0682,8.9147,9.0682,237300.0],["2015-10-20",9.0902,9.2382,9.0189,9.134,529400.0],["2015-10-21",9.156,9.2382,8.8709,8.8763,421100.0],["2015-10-22",8.9695,9.0024,8.7831,8.8051,415300.0],["2015-10-23",8.9257,9.0463,8.7393,9.0244,506700.0],["2015-10-26",9.0792,9.0792,8.8983,9.0299,346500.0],["2015-10-27",8.9915,9.1121,8.8489,9.1121,405700.0],["2015-10-28",9.156,9.2711,8.9421,9.1285,451600.0],["2015-10-29",9.1285,9.1505,8.8489,9.0463,438300.0],["2015-10-30",9.0682,9.0682,8.8654,8.8928,548200.0],["2015-11-02",8.9038,8.9915,8.7722,8.9038,650000.0],["2015-11-03",8.9147,9.2437,8.8106,9.2108,677500.0],["2015-11-04",9.2601,9.293,9.1231,9.1889,674500.0],["2015-11-05",9.1943,9.2327,8.9421,9.0682,424000.0],["2015-11-06",9.0737,9.145,8.9257,8.9695,531600.0],["2015-11-09",8.9641,8.997,8.8215,8.8709,785100.0],["2015-11-10",8.7996,8.8544,8.5748,8.7722,1253000.0],["2015-11-11",8.827,8.8325,8.4158,8.4651,1262200.0],["2015-11-12",8.7667,9.1998,8.4542,8.986,2174000.0],["2015-11-13",8.9476,8.9476,8.7667,8.8325,529900.0],["2015-11-16",8.8106,8.8928,8.6899,8.7996,471400.0],["2015-11-17",8.7831,8.8709,8.5858,8.7009,748700.0],["2015-11-18",8.6899,8.7777,8.6461,8.7722,275600.0],["2015-11-19",8.7612,8.838,8.7448,8.7886,654400.0],["2015-11-20",8.7722,8.8873,8.7173,8.8654,429500.0],["2015-11-23",8.8106,8.8818,8.5255,8.5584,637200.0],["2015-11-24",8.4973,8.6361,8.4028,8.6139,433900.0],["2015-11-25",8.6417,8.6694,8.5639,8.5861,260100.0],["2015-11-27",8.5695,8.7139,8.5528,8.6528,213600.0],["2015-11-30",8.6472,8.7361,8.5861,8.625,449200.0],["2015-12-01",8.6916,8.7361,8.5639,8.6472,309900.0],["2015-12-02",8.625,8.775,8.5861,8.6083,708600.0],["2015-12-03",8.6306,8.7361,8.5528,8.6139,454200.0],["2015-12-04",8.6916,8.8305,8.6139,8.775,550200.0],["2015-12-07",8.7028,8.8694,8.6417,8.7139,565800.0],["2015-12-08",8.575,8.6583,8.4973,8.6028,538200.0],["2015-12-09",8.5972,8.6861,8.4417,8.5195,596800.0],["2015-12-10",8.5417,8.5639,8.3306,8.4306,305900.0],["2015-12-11",8.314,8.3862,8.2529,8.3029,565800.0],["2015-12-14",8.2918,8.3084,8.0363,8.1863,980800.0],["2015-12-15",8.2473,8.5361,8.1474,8.4695,638200.0],["2015-12-16",8.525,8.6583,8.4917,8.5417,845500.0],["2015-12-17",8.5584,8.5917,8.1474,8.3418,2012900.0],["2015-12-18",8.3251,8.475,8.2584,8.4195,1078200.0],["2015-12-21",8.4584,8.6472,8.3306,8.6194,898700.0],["2015-12-22",8.6417,8.6861,8.5639,8.6361,592000.0],["2015-12-23",8.6639,9.0027,8.5917,8.9915,661300.0],["2015-12-24",8.9638,9.3525,8.9471,9.1026,485700.0],["2015-12-28",9.0526,9.2415,8.9582,9.2081,949600.0],["2015-12-29",9.2081,9.2748,9.1026,9.2415,789000.0],["2015-12-30",9.2137,9.297,9.0249,9.1471,589500.0],["2015-12-31",9.1415,9.1471,8.9082,8.986,466500.0],["2016-01-04",8.8527,8.9804,8.7916,8.9749,400000.0],["2016-01-05",8.9749,8.9749,8.675,8.8083,568900.0],["2016-01-06",8.725,8.9193,8.6472,8.6639,747700.0],["2016-01-07",8.4973,8.6583,8.3362,8.3362,721400.0],["2016-01-08",8.3695,8.475,8.2807,8.3306,932900.0],["2016-01-11",8.3695,8.6194,8.364,8.4695,792500.0],["2016-01-12",8.525,8.5917,8.2418,8.4639,1336400.0],["2016-01-13",8.5028,8.5084,8.164,8.2918,1317900.0],["2016-01-14",8.264,8.4862,8.0474,8.2307,950600.0],["2016-01-15",8.0974,8.1474,7.7642,7.9808,1262800.0],["2016-01-19",8.0641,8.1529,7.7642,7.9086,590600.0],["2016-01-20",7.7808,7.953,7.492,7.903,815500.0],["2016-01-21",7.903,8.003,7.7642,7.9752,519800.0],["2016-01-22",8.0307,8.2696,8.0141,8.1141,466500.0],["2016-01-25",8.0918,8.1696,7.7197,7.7364,402500.0],["2016-01-26",7.7475,7.9419,7.7142,7.8919,306300.0],["2016-01-27",7.8586,7.9919,7.7531,7.8808,441300.0],["2016-01-28",7.9697,7.9752,7.7364,7.803,404200.0],["2016-01-29",7.8253,8.0696,7.7753,8.0363,744000.0],["2016-02-01",7.9974,8.1474,7.8863,7.9197,770700.0],["2016-02-02",7.8697,7.8975,7.6975,7.7031,621900.0],["2016-02-03",7.7253,7.8697,7.5198,7.6531,669600.0],["2016-02-04",7.642,7.7697,7.4698,7.6864,546300.0],["2016-02-05",7.642,7.7253,7.5698,7.642,577700.0],["2016-02-08",7.542,7.6309,7.1255,7.331,888500.0],["2016-02-09",7.2199,7.3921,7.0922,7.2421,997700.0],["2016-02-10",7.2754,7.4032,7.1366,7.2143,777400.0],["2016-02-11",7.0811,7.1866,6.9311,7.0588,787500.0],["2016-02-12",7.1144,7.4365,7.0755,7.3421,375100.0],["2016-02-16",7.4254,7.6087,7.3643,7.6087,307400.0],["2016-02-17",7.6364,7.8863,7.6087,7.8253,578300.0],["2016-02-18",7.853,7.9474,7.692,7.9252,446600.0],["2016-02-19",7.9141,7.9308,7.7697,7.9252,564000.0],["2016-02-22",7.9863,8.214,7.9808,8.1585,455300.0],["2016-02-23",8.1529,8.2307,7.8586,7.9752,648900.0],["2016-02-24",7.8419,8.0752,7.6586,7.9419,499800.0],["2016-02-25",7.9252,8.1418,7.9086,8.1418,312600.0],["2016-02-26",8.2029,8.4917,8.2029,8.2973,506100.0],["2016-02-29",8.3029,8.3084,8.0974,8.2085,480300.0],["2016-03-01",8.2918,8.5472,8.2585,8.5028,347100.0],["2016-03-02",8.5028,8.5528,8.364,8.5417,304500.0],["2016-03-03",8.5361,8.8416,8.4862,8.7527,401400.0],["2016-03-04",8.725,8.886,8.6417,8.7694,514100.0],["2016-03-07",8.7638,8.9915,8.5695,8.9915,548000.0],["2016-03-08",8.9193,8.936,8.7638,8.836,244300.0],["2016-03-09",8.8694,8.9027,8.6361,8.7472,381000.0],["2016-03-10",8.8194,8.8749,8.5861,8.7139,259000.0],["2016-03-11",8.7527,9.0526,8.7527,8.9915,472600.0],["2016-03-14",8.9693,9.0915,8.9193,8.9804,275100.0],["2016-03-15",8.9471,8.9471,8.8027,8.8305,321200.0],["2016-03-16",8.8138,9.5414,8.7638,9.447,1429900.0],["2016-03-17",9.9746,10.1412,9.3637,9.869,1401600.0],["2016-03-18",10.069,10.1912,9.8913,9.9746,705500.0],["2016-03-21",9.969,9.9912,9.6247,9.8913,380000.0],["2016-03-22",9.8302,9.9357,9.6469,9.9024,445300.0],["2016-03-23",9.9024,9.9024,9.658,9.6747,375900.0],["2016-03-24",9.658,9.8802,9.5136,9.7691,548600.0],["2016-03-28",9.9079,9.9968,9.8413,9.9635,648200.0],["2016-03-29",9.9635,9.9972,9.5366,9.9073,772300.0],["2016-03-30",10.0196,10.1095,9.7332,10.0533,891800.0],["2016-03-31",9.9972,10.3173,9.9972,10.2499,724400.0],["2016-04-01",10.1319,10.4689,10.0645,10.3847,760300.0],["2016-04-04",10.351,10.351,9.9635,10.0365,1071900.0],["2016-04-05",10.014,10.0309,9.7837,9.9129,724200.0],["2016-04-06",9.9129,10.0252,9.7669,9.9241,543000.0],["2016-04-07",9.9185,9.9522,9.6096,9.823,869400.0],["2016-04-08",9.868,10.0926,9.8567,9.9354,697800.0],["2016-04-11",10.0028,10.0702,9.795,9.8118,657400.0],["2016-04-12",9.8511,10.0646,9.7781,9.9915,475600.0],["2016-04-13",10.0196,10.278,9.9747,10.2667,714600.0],["2016-04-14",10.2555,10.278,10.0365,10.0477,426300.0],["2016-04-15",10.0533,10.2106,9.9972,10.0365,425800.0],["2016-04-18",10.0084,10.0084,9.8287,9.8961,595100.0],["2016-04-19",9.941,10.1432,9.7613,10.087,1335300.0],["2016-04-20",10.0758,10.16,10.0252,10.0758,460300.0],["2016-04-21",10.0084,10.0758,9.8904,10.0196,608700.0],["2016-04-22",9.9972,10.1319,9.9578,10.0758,642800.0],["2016-04-25",10.0926,10.2274,10.0365,10.1769,517200.0],["2016-04-26",10.1319,10.2218,10.0421,10.1937,390000.0],["2016-04-27",10.1207,10.2106,9.9972,10.0589,604300.0],["2016-04-28",9.9691,10.1207,9.8174,9.8511,394800.0],["2016-04-29",9.8118,9.9073,9.7332,9.7388,975400.0],["2016-05-02",9.795,9.9073,9.722,9.8118,461800.0],["2016-05-03",9.7557,9.8062,9.5703,9.6883,660000.0],["2016-05-04",9.6489,9.941,9.6265,9.868,671900.0],["2016-05-05",9.8792,9.9578,9.6939,9.7613,618300.0],["2016-05-06",9.6826,9.8511,9.6714,9.7837,509900.0],["2016-05-09",9.7557,9.8343,9.5141,9.6433,458600.0],["2016-05-10",9.6489,9.8062,9.5928,9.7669,276000.0],["2016-05-11",9.7837,9.7837,9.5198,9.5535,351800.0],["2016-05-12",9.5815,9.6096,9.4692,9.5478,244000.0],["2016-05-13",9.5029,9.6209,9.4748,9.5085,167500.0],["2016-05-16",9.5085,9.6714,9.4636,9.5647,324800.0],["2016-05-17",9.5478,9.8118,9.4917,9.604,453600.0],["2016-05-18",9.5872,9.8792,9.531,9.6883,363600.0],["2016-05-19",9.6152,9.7163,9.3513,9.6433,647600.0],["2016-05-20",9.6826,9.8006,9.5535,9.5815,459700.0],["2016-05-23",9.5872,9.6433,9.4748,9.604,292400.0],["2016-05-24",9.6489,9.7388,9.5591,9.722,702400.0],["2016-05-25",9.7444,10.014,9.7444,9.9915,553700.0],["2016-05-26",10.0196,10.3903,9.9017,10.3678,1073900.0],["2016-05-27",10.3959,10.497,10.2948,10.4015,1119600.0],["2016-05-31",10.57,10.6711,10.4689,10.6487,2546100.0],["2016-06-01",10.5644,10.7722,10.5026,10.7048,1539500.0],["2016-06-02",10.688,10.8059,10.6093,10.7048,761900.0],["2016-06-03",10.6767,10.8508,10.5869,10.8115,588500.0],["2016-06-06",10.7834,10.9126,10.6824,10.8621,949100.0],["2016-06-07",10.8961,11.1856,10.8394,11.1118,1535000.0],["2016-06-08",11.1856,11.2991,11.038,11.0664,1483300.0],["2016-06-09",11.0664,11.0948,10.8564,11.0323,765300.0],["2016-06-10",10.8791,11.004,10.7997,10.9132,877200.0],["2016-06-13",10.8961,10.8961,10.5783,10.777,894400.0],["2016-06-14",10.7713,10.7713,10.3854,10.6351,865300.0],["2016-06-15",10.618,10.8507,10.5897,10.7997,719600.0],["2016-06-16",10.7089,10.7316,10.5613,10.6351,613300.0],["2016-06-17",10.5953,10.8564,10.5953,10.777,917700.0],["2016-06-20",10.9359,11.0323,10.8394,10.8621,619500.0],["2016-06-21",10.9075,11.1799,10.8961,11.1458,975800.0],["2016-06-22",11.2026,11.2026,10.9642,11.004,1246100.0],["2016-06-23",11.1572,11.2537,10.9869,11.055,574900.0],["2016-06-24",10.5897,10.9472,10.4762,10.7202,3984500.0],["2016-06-27",10.5499,10.5499,10.2889,10.357,898500.0],["2016-06-28",10.4591,10.5386,10.1357,10.2151,1091000.0],["2016-06-29",10.3286,10.5159,10.3173,10.3286,819600.0],["2016-06-30",10.3683,10.6635,10.3173,10.6351,1039300.0],["2016-07-01",10.6294,10.8791,10.6237,10.7316,438400.0],["2016-07-05",10.777,10.8053,10.1186,10.3229,1174800.0],["2016-07-06",10.2265,10.3967,10.1811,10.34,465000.0],["2016-07-07",10.357,10.4421,10.2662,10.3627,525400.0],["2016-07-08",10.4251,10.6124,10.3797,10.5726,513100.0],["2016-07-11",10.6294,10.8791,10.6067,10.8507,707300.0],["2016-07-12",10.9075,11.0607,10.8621,10.9813,1004600.0],["2016-07-13",10.9983,11.055,10.8848,10.9926,697400.0],["2016-07-14",11.0323,11.0664,10.8961,11.055,601100.0],["2016-07-15",11.038,11.055,10.9018,10.9245,825700.0],["2016-07-18",10.9586,11.1458,10.9245,11.1345,950900.0],["2016-07-19",11.0664,11.3445,10.9699,11.3388,1033200.0],["2016-07-20",11.3501,11.4977,11.2764,11.4863,1592000.0],["2016-07-21",11.4863,11.5828,11.4069,11.5828,1022100.0],["2016-07-22",11.5771,11.736,11.4807,11.685,947500.0],["2016-07-25",11.6339,11.963,11.6112,11.912,2301500.0],["2016-07-26",11.8779,11.9801,11.7417,11.9801,1615300.0],["2016-07-27",11.9971,12.0198,11.8382,11.8893,1266400.0],["2016-07-28",11.4466,11.8495,11.265,11.6452,2250800.0],["2016-07-29",11.6339,11.8779,11.5488,11.8609,1512200.0],["2016-08-01",11.8609,12.0822,11.736,11.9801,1590900.0],["2016-08-02",11.9574,12.0368,11.8666,12.0028,1900500.0],["2016-08-03",11.946,12.2865,11.8609,12.1446,1830400.0],["2016-08-04",12.156,12.2979,12.0879,12.2411,1006800.0],["2016-08-05",12.2525,12.3546,12.2127,12.2468,1127800.0],["2016-08-08",12.2983,12.3957,12.1781,12.3041,788000.0],["2016-08-09",12.2582,12.453,12.2182,12.4416,690900.0],["2016-08-10",12.4129,12.5561,11.9031,12.5332,1068700.0],["2016-08-11",12.5962,12.6707,12.5389,12.6592,1573100.0],["2016-08-12",12.6306,12.7681,12.6077,12.7165,915700.0],["2016-08-15",12.705,13.0774,12.705,13.0716,1292100.0],["2016-08-16",13.0659,13.0946,12.854,12.9857,1450900.0],["2016-08-17",12.9743,12.9743,12.7394,12.8883,812400.0],["2016-08-18",12.8311,13.0487,12.7623,13.0258,1019400.0],["2016-08-19",13.0258,13.1919,12.8998,13.1862,812800.0],["2016-08-22",13.1461,13.1633,12.9972,13.1404,579500.0],["2016-08-23",13.1805,13.2779,13.1117,13.1748,914600.0],["2016-08-24",13.1404,13.2091,13.0258,13.1461,1468500.0],["2016-08-25",13.0946,13.1289,12.9342,13.0716,896400.0],["2016-08-26",13.0774,13.1862,12.9342,13.0373,825800.0],["2016-08-29",13.0774,13.1805,13.0144,13.1289,893000.0],["2016-08-30",13.1289,13.1289,12.9227,12.9399,777800.0],["2016-08-31",12.9284,13.1404,12.8883,13.0774,2455000.0],["2016-09-01",13.1518,13.2435,13.0545,13.232,1406600.0],["2016-09-02",13.2435,13.5184,13.1805,13.4612,1155700.0],["2016-09-06",13.4612,13.5815,13.3982,13.5471,703300.0],["2016-09-07",13.5013,13.8736,13.4497,13.8621,2706700.0],["2016-09-08",13.8621,13.8736,13.4898,13.6101,1497700.0],["2016-09-09",13.4955,13.5184,13.1117,13.2091,1698100.0],["2016-09-12",13.1347,13.6502,12.8883,13.5929,1623900.0],["2016-09-13",13.5127,13.5242,13.2435,13.3065,1149200.0],["2016-09-14",13.2893,13.5528,13.2435,13.4726,1005200.0],["2016-09-15",13.4898,13.6387,13.3638,13.633,986900.0],["2016-09-16",13.7476,13.9767,13.6387,13.971,1479100.0],["2016-09-19",14.0225,14.1715,13.7934,13.7991,1089700.0],["2016-09-20",13.7819,13.9767,13.6674,13.8335,1632700.0],["2016-09-21",13.8049,13.9194,13.7189,13.8679,1148400.0],["2016-09-22",13.9538,14.1371,13.7476,14.1142,1370800.0],["2016-09-23",14.0454,14.2574,13.9481,14.1772,748400.0],["2016-09-26",14.1027,14.1485,14.0168,14.0855,711400.0],["2016-09-27",14.0798,14.1886,13.9137,14.16,776600.0],["2016-09-28",14.2287,14.2287,13.8793,14.1944,881500.0],["2016-09-29",14.1715,14.2917,14.0282,14.223,1207100.0],["2016-09-30",14.2115,14.2173,13.8564,13.9652,1561700.0],["2016-10-03",13.9882,14.16,13.885,14.1256,1064700.0],["2016-10-04",14.2746,14.3261,14.0569,14.3089,1940900.0],["2016-10-05",14.3032,14.5896,14.2516,14.4063,1839300.0],["2016-10-06",14.349,14.6927,14.3318,14.6412,1783000.0],["2016-10-07",14.6526,15.0937,14.624,15.0593,2142700.0],["2016-10-10",15.065,15.1567,14.8302,14.8302,1156700.0],["2016-10-11",14.8245,14.9276,14.75,14.8932,1697800.0],["2016-10-12",14.8474,15.1739,14.813,15.1624,1279300.0],["2016-10-13",15.065,15.088,14.7786,14.9849,985200.0],["2016-10-14",15.0307,15.3228,15.0192,15.2884,1400700.0],["2016-10-17",15.2426,15.5806,15.1796,15.5462,1937300.0],["2016-10-18",15.5978,15.7181,15.3343,15.3629,1516400.0],["2016-10-19",15.3858,15.8956,15.3572,15.8842,1257800.0],["2016-10-20",15.8441,16.2966,15.7639,16.2565,2399400.0],["2016-10-21",16.2221,16.3883,15.8727,16.2851,2159600.0],["2016-10-24",16.331,16.4971,16.1763,16.2966,1721600.0],["2016-10-25",16.2622,16.4627,16.2508,16.4455,1759400.0],["2016-10-26",16.3195,16.3653,16.182,16.245,1168900.0],["2016-10-27",16.2393,16.2737,15.9987,16.1649,790900.0],["2016-10-28",16.1419,16.3997,16.0388,16.3768,1401200.0],["2016-10-31",16.4513,16.5945,16.394,16.4513,1382700.0],["2016-11-01",16.4169,16.5945,16.0159,16.182,1837800.0],["2016-11-02",16.1248,16.2737,16.0159,16.0961,1627500.0],["2016-11-03",16.0388,16.2508,15.7582,15.7811,1385500.0],["2016-11-04",15.7238,16.0216,15.6092,15.8613,1901000.0],["2016-11-07",16.0675,16.3825,16.056,16.3138,1253600.0],["2016-11-08",16.2794,16.6346,16.1649,16.6116,1457100.0],["2016-11-09",16.4283,16.6116,16.1648,16.5372,925100.0],["2016-11-10",16.6116,16.6517,15.93,15.93,2104400.0],["2016-11-11",15.867,16.6747,15.7811,16.6002,1804800.0],["2016-11-14",16.6116,16.984,16.5544,16.8293,1263900.0],["2016-11-15",16.8981,17.0584,16.8236,17.0355,1624900.0],["2016-11-16",16.9611,17.0756,16.8465,17.0126,1216300.0],["2016-11-17",16.9725,17.047,16.8236,16.9439,1177700.0],["2016-11-18",17.0126,17.3964,16.9611,17.2704,1962300.0],["2016-11-21",17.8432,18.3702,16.182,16.4341,4120000.0],["2016-11-22",16.4684,16.4684,15.4145,15.6321,3659500.0],["2016-11-23",15.4832,15.6207,15.1624,15.2197,1758600.0],["2016-11-25",15.2082,15.6894,15.1853,15.6092,945700.0],["2016-11-28",15.5519,15.5519,14.9448,14.9562,1517100.0],["2016-11-29",15.0078,15.088,14.624,14.8817,2165100.0],["2016-11-30",14.8932,15.0421,14.7615,14.7672,1652300.0],["2016-12-01",14.773,14.8191,13.959,14.161,2154500.0],["2016-12-02",14.1264,14.4093,13.9936,14.2476,2033200.0],["2016-12-05",14.3169,14.6517,14.3053,14.5016,1455800.0],["2016-12-06",14.4612,14.5651,14.3862,14.5074,1383800.0],["2016-12-07",14.4901,14.8076,14.4266,14.7152,1933200.0],["2016-12-08",14.7037,14.9692,14.5363,14.7037,1084900.0],["2016-12-09",14.8018,14.8076,14.3458,14.3746,1588900.0],["2016-12-12",14.3111,14.3227,13.9763,14.034,1549600.0],["2016-12-13",14.1437,14.2765,13.2489,14.1148,2684800.0],["2016-12-14",14.2014,14.6575,14.0687,14.3919,1550200.0],["2016-12-15",14.4093,15.4542,14.3284,15.0154,3557900.0],["2016-12-16",15.0096,15.356,14.8596,14.9577,1731800.0],["2016-12-19",14.9635,15.1309,14.669,14.6748,811300.0],["2016-12-20",14.7152,14.9288,14.6459,14.8711,729300.0],["2016-12-21",14.8018,14.975,14.7095,14.9288,435600.0],["2016-12-22",14.9288,14.9981,14.8018,14.9115,689000.0],["2016-12-23",14.8942,14.9635,14.8191,14.9115,532300.0],["2016-12-27",14.8595,14.9173,14.646,14.7614,794900.0],["2016-12-28",14.721,14.8653,14.6229,14.7845,548100.0],["2016-12-29",14.7383,14.8884,14.5132,14.6055,625800.0],["2016-12-30",14.6344,14.7672,14.5594,14.7325,540100.0],["2017-01-03",14.7325,14.8942,14.7325,14.8076,962300.0],["2017-01-04",14.7614,15.0096,14.7325,14.9288,1003700.0],["2017-01-05",14.9519,15.1366,14.9461,15.0789,593400.0],["2017-01-06",15.1078,15.4253,15.0154,15.2983,850100.0],["2017-01-09",15.3329,15.5869,15.1886,15.483,1611100.0],["2017-01-10",15.5003,15.5869,15.3272,15.5119,1791400.0],["2017-01-11",15.5003,15.61,15.3156,15.6043,1343700.0],["2017-01-12",15.5927,15.7544,15.3733,15.7486,828200.0],["2017-01-13",15.737,15.8929,15.5812,15.6389,891500.0],["2017-01-17",15.5869,15.8121,15.5292,15.5869,836500.0],["2017-01-18",15.6331,15.6909,15.281,15.3272,932300.0],["2017-01-19",15.3098,15.3849,15.1713,15.356,700900.0],["2017-01-20",15.4368,15.7601,15.4368,15.7486,711300.0],["2017-01-23",15.7659,15.8987,15.7601,15.8987,479500.0],["2017-01-24",15.9333,16.0892,15.9333,16.0257,813600.0],["2017-01-25",16.0372,16.2508,16.0372,16.2335,551200.0],["2017-01-26",15.9333,16.0488,15.356,15.4138,1030300.0],["2017-01-27",15.4715,15.5581,15.3387,15.483,767400.0],["2017-01-30",15.3329,15.4022,14.9923,15.0731,761100.0],["2017-01-31",15.0385,15.2463,14.8942,15.2463,659400.0],["2017-02-01",15.2406,15.3387,15.0212,15.3041,714300.0],["2017-02-02",15.3041,15.4195,15.2521,15.3676,626600.0],["2017-02-03",15.4195,15.6331,15.4138,15.6043,585900.0],["2017-02-06",15.6043,15.6851,15.4542,15.483,558100.0],["2017-02-07",15.5523,15.5523,15.2175,15.281,757000.0],["2017-02-08",15.2232,15.2752,15.1078,15.229,848000.0],["2017-02-09",15.1886,15.4138,15.1828,15.3502,372200.0],["2017-02-10",15.3445,15.6273,15.2925,15.5638,564400.0],["2017-02-13",15.7717,15.9564,15.7659,15.7774,659100.0],["2017-02-14",15.6851,15.7255,15.5292,15.5869,666400.0],["2017-02-15",15.6216,15.8756,15.5869,15.8698,981600.0],["2017-02-16",15.8179,15.8756,15.61,15.8294,342300.0],["2017-02-17",15.7601,15.8179,15.6735,15.7024,501500.0],["2017-02-21",15.7197,15.8467,15.7197,15.7601,424200.0],["2017-02-22",15.6851,15.7486,15.4599,15.5581,694600.0],["2017-02-23",15.5812,15.6447,15.3791,15.3907,475000.0],["2017-02-24",15.2983,15.4195,15.1828,15.4195,434200.0],["2017-02-27",15.4195,15.5408,15.356,15.535,303200.0],["2017-02-28",15.5234,15.61,15.483,15.5869,694000.0],["2017-03-01",15.7428,15.7601,15.5292,15.5869,875900.0],["2017-03-02",15.6043,15.6274,15.3676,15.5754,527200.0],["2017-03-03",15.5869,16.0603,15.483,16.0372,657300.0],["2017-03-06",16.0372,16.0834,15.9102,15.9968,515600.0],["2017-03-07",15.9391,15.9968,15.8467,15.9968,538400.0],["2017-03-08",15.9449,16.1065,15.8756,15.968,652500.0],["2017-03-09",15.8698,15.8698,13.3066,13.5318,4847000.0],["2017-03-10",13.5664,13.8955,13.4856,13.5664,1753500.0],["2017-03-13",13.5606,13.78,13.4798,13.6588,1107600.0],["2017-03-14",13.6184,13.6819,13.5087,13.653,1222100.0],["2017-03-15",13.7223,13.9705,13.705,13.8608,800100.0],["2017-03-16",13.9012,14.1264,13.8204,13.9301,674500.0],["2017-03-17",13.9705,14.3746,13.9705,14.2592,955600.0],["2017-03-20",14.2592,14.2996,13.8839,13.9532,811000.0],["2017-03-21",13.9532,14.0696,13.7786,13.7902,944200.0],["2017-03-22",13.7727,13.9008,13.505,13.6505,680200.0],["2017-03-23",13.6621,13.7495,13.569,13.633,517300.0],["2017-03-24",13.4875,13.6738,13.3944,13.569,791700.0],["2017-03-27",13.4817,13.5457,13.4002,13.4759,588300.0],["2017-03-28",13.5341,13.7611,13.505,13.7262,461100.0],["2017-03-29",13.7378,13.9241,13.6854,13.7553,446300.0],["2017-03-30",13.7727,13.8775,13.5865,13.7204,678500.0],["2017-03-31",13.7029,13.8484,13.6505,13.796,872900.0],["2017-04-03",13.8018,13.9008,13.6796,13.6912,501100.0],["2017-04-04",13.668,13.6738,13.4584,13.6505,723100.0],["2017-04-05",13.6505,13.959,13.5923,13.6505,665100.0],["2017-04-06",13.6912,13.8892,13.6912,13.8775,560300.0],["2017-04-07",13.8601,13.8659,13.569,13.569,674100.0],["2017-04-10",13.6738,13.8077,13.6156,13.7553,411300.0],["2017-04-11",13.7786,13.8077,13.6505,13.7204,376700.0],["2017-04-12",13.7029,13.7029,13.4875,13.4875,468100.0],["2017-04-13",13.4118,13.4642,12.7075,12.7133,2271300.0],["2017-04-17",12.7657,12.8297,12.364,12.3931,2871600.0],["2017-04-18",12.5503,12.9869,12.463,12.9345,4039700.0],["2017-04-19",12.9985,13.0276,12.7075,12.7308,1603200.0],["2017-04-20",12.7366,12.9403,12.7366,12.8821,1212600.0],["2017-04-21",12.9054,13.0626,12.8006,13.0044,1077800.0],["2017-04-24",13.1441,13.1848,12.9229,12.9287,1410200.0],["2017-04-25",12.9694,13.0393,12.6376,12.69,1396200.0],["2017-04-26",12.7599,12.952,12.7191,12.8588,1186800.0],["2017-04-27",12.8821,13.2139,12.8705,13.1674,1529500.0],["2017-04-28",13.1615,13.2023,12.8879,12.9229,640400.0],["2017-05-01",12.9461,13.1208,12.8472,12.9461,917500.0],["2017-05-02",12.9461,13.0975,12.6376,12.6784,1135900.0],["2017-05-03",12.7075,12.7482,12.5154,12.5736,1090300.0],["2017-05-04",12.5852,12.6202,12.3407,12.4164,1109100.0],["2017-05-05",12.4921,12.8472,12.4805,12.8297,826800.0],["2017-05-08",12.8414,12.853,12.4979,12.5852,851600.0],["2017-05-09",12.6318,12.7017,12.4921,12.5387,1171800.0],["2017-05-10",12.5561,12.7133,12.5212,12.6493,1729900.0],["2017-05-11",12.6493,12.6842,12.4979,12.562,1374400.0],["2017-05-12",12.5678,12.6376,12.3291,12.3408,820600.0],["2017-05-15",12.4339,12.4863,12.3582,12.4164,1131200.0],["2017-05-16",12.4455,12.6784,12.4455,12.5445,1114500.0],["2017-05-17",12.4339,12.4805,12.0264,12.0555,974400.0],["2017-05-18",11.9566,12.1021,11.8692,12.0439,758400.0],["2017-05-19",12.0497,12.3058,12.0439,12.2243,714100.0],["2017-05-22",12.2418,12.3873,12.1894,12.3291,769800.0],["2017-05-23",12.4106,12.4106,11.9449,12.0089,1006200.0],["2017-05-24",12.0439,12.2476,11.9915,12.2243,1348300.0],["2017-05-25",11.4094,11.52,10.0414,10.6235,6160000.0],["2017-05-26",10.5828,10.7458,10.4838,10.6061,2225700.0],["2017-05-30",10.5828,10.7458,10.3558,10.3849,2495900.0],["2017-05-31",10.414,10.5944,10.2801,10.3325,1987000.0],["2017-06-01",10.3732,10.5479,10.3266,10.3732,1794800.0],["2017-06-02",10.3907,10.6701,10.3907,10.5304,2403500.0],["2017-06-05",10.5187,10.8505,10.4431,10.4664,2073600.0],["2017-06-06",10.5017,10.8372,10.5017,10.7254,2544300.0],["2017-06-07",10.743,10.9961,10.5841,10.849,2742600.0],["2017-06-08",10.8902,11.1198,10.7783,10.9903,2168700.0],["2017-06-09",10.9844,10.9844,10.59,10.5959,2231100.0],["2017-06-12",10.5959,10.7136,10.59,10.6135,1589100.0],["2017-06-13",10.6606,10.9078,10.5959,10.8549,1101400.0],["2017-06-14",10.9196,10.9549,10.59,10.6547,1645600.0],["2017-06-15",10.6135,10.796,10.59,10.6488,1302900.0],["2017-06-16",10.6253,10.7077,10.5429,10.7077,1723800.0],["2017-06-19",10.8019,10.9785,10.7195,10.849,1327000.0],["2017-06-20",10.8372,11.0432,10.8313,10.9255,1559200.0],["2017-06-21",10.8313,10.8313,10.3545,10.4134,2253700.0],["2017-06-22",10.2544,10.6959,10.1956,10.5723,1854800.0],["2017-06-23",10.6253,11.0079,10.6253,10.9432,3179100.0],["2017-06-26",10.9844,11.1021,10.7489,10.902,2130500.0],["2017-06-27",10.8313,11.2022,10.69,11.0432,1928800.0],["2017-06-28",11.0844,11.2728,10.743,10.8313,2637700.0],["2017-06-29",10.8313,11.1139,10.6842,10.8254,1317100.0],["2017-06-30",10.8137,10.8784,10.6017,10.7725,1394100.0],["2017-07-03",10.7842,10.8313,10.5488,10.6017,875300.0],["2017-07-05",10.6312,10.7371,10.5723,10.6194,1623300.0],["2017-07-06",10.5959,10.7371,10.59,10.5959,1757200.0],["2017-07-07",10.5959,10.69,10.59,10.6547,1440800.0],["2017-07-10",10.6842,10.9314,10.5959,10.8784,1727600.0],["2017-07-11",10.902,11.0079,10.8019,10.8902,1070200.0],["2017-07-12",10.9196,10.9903,10.7371,10.7548,1375000.0],["2017-07-13",10.7725,10.9903,10.7725,10.902,1540500.0],["2017-07-14",10.9196,10.9961,10.8902,10.9785,1174700.0],["2017-07-17",10.9549,11.0374,10.7077,10.7254,1337300.0],["2017-07-18",10.7136,10.9255,10.6429,10.9137,1430500.0],["2017-07-19",10.9373,11.2316,10.9078,11.1551,1264300.0],["2017-07-20",11.1963,11.261,11.0609,11.1492,975800.0],["2017-07-21",11.1256,11.161,10.9196,11.0138,1485100.0],["2017-07-24",11.0786,11.5848,11.0727,11.5318,2606700.0],["2017-07-25",11.5554,11.8026,11.5318,11.7025,2689300.0],["2017-07-26",11.6908,12.0263,11.6378,11.7732,2219000.0],["2017-07-27",11.7732,11.7732,11.5083,11.6967,1775900.0],["2017-07-28",11.7025,11.7673,11.3022,11.3081,1503600.0],["2017-07-31",11.367,11.3964,11.1198,11.2081,3453900.0],["2017-08-01",12.1205,13.0211,12.0086,12.6326,5816000.0],["2017-08-02",12.6091,12.6562,12.1323,12.4442,3399300.0],["2017-08-03",12.4678,12.5208,12.044,12.0793,2063000.0],["2017-08-04",12.1087,12.1499,11.9321,11.9792,1319200.0],["2017-08-07",12.0086,12.1911,11.9027,11.9615,1672400.0],["2017-08-08",11.8085,11.8968,11.7202,11.8085,2166100.0],["2017-08-09",11.8263,11.9571,11.7015,11.7907,1575000.0],["2017-08-10",11.8025,11.8204,11.4755,11.648,1814900.0],["2017-08-11",11.5231,11.7966,11.4815,11.5826,706100.0],["2017-08-14",11.7074,11.8085,11.6361,11.7074,989500.0],["2017-08-15",11.7193,11.8501,11.5053,11.8026,1990400.0],["2017-08-16",11.8025,11.9334,11.749,11.8977,1348900.0],["2017-08-17",11.9036,12.1177,11.8382,11.9096,1628100.0],["2017-08-18",11.9393,11.9988,11.7669,11.8917,1388700.0],["2017-08-21",11.868,11.975,11.7253,11.9036,1497900.0],["2017-08-22",11.9036,12.0344,11.8263,11.8977,1135200.0],["2017-08-23",11.8144,11.9096,11.7134,11.7788,1234700.0],["2017-08-24",11.8085,12.0285,11.6777,12.0166,1310500.0],["2017-08-25",12.0225,12.1474,11.9334,12.1296,1325000.0],["2017-08-28",12.1058,12.1058,11.755,11.7669,1889400.0],["2017-08-29",11.7788,12.1177,11.6777,12.0939,2281500.0],["2017-08-30",12.0582,12.2604,12.0225,12.2485,1143500.0],["2017-08-31",12.2663,12.3674,12.1058,12.1117,1835000.0],["2017-09-01",12.1534,12.4269,12.1534,12.2128,1049900.0],["2017-09-05",12.2188,12.2901,12.0225,12.189,1256500.0],["2017-09-06",12.2485,12.409,12.1593,12.2663,1321100.0],["2017-09-07",12.2723,12.3436,12.189,12.2128,752500.0],["2017-09-08",12.2247,12.2425,11.8917,11.9453,958700.0],["2017-09-11",11.9928,12.4685,11.9334,12.2188,2267000.0],["2017-09-12",12.2723,12.6588,12.0642,12.5279,1981200.0],["2017-09-13",12.5279,12.8609,12.4209,12.7004,2969900.0],["2017-09-14",12.6647,12.8847,12.5458,12.7955,1873100.0],["2017-09-15",12.8133,13.4674,12.7301,13.2236,4579500.0],["2017-09-18",13.2771,13.7587,13.1998,13.5625,2155200.0],["2017-09-19",13.5447,13.5982,13.3009,13.3485,1823100.0],["2017-09-20",14.3414,14.4128,13.8598,14.1987,4091600.0],["2017-09-21",14.1987,14.3295,13.949,14.0085,1921700.0],["2017-09-22",13.9847,14.0679,13.7766,13.949,1266000.0],["2017-09-25",13.9133,13.9847,13.6993,13.8241,1338400.0],["2017-09-26",14.0977,14.716,14.0501,14.6566,3925700.0],["2017-09-27",14.3712,14.8171,14.282,14.4366,2211900.0],["2017-09-28",14.4068,14.722,14.2641,14.6031,1466000.0],["2017-09-29",14.6328,14.7398,14.3771,14.5971,1782800.0],["2017-10-02",14.5555,14.716,14.2701,14.4604,1795900.0],["2017-10-03",14.5079,14.9598,14.3414,14.6922,2703700.0],["2017-10-04",14.716,14.7279,14.3355,14.4187,1721100.0],["2017-10-05",14.6685,14.8409,14.4841,14.6506,3104700.0],["2017-10-06",14.6566,14.8112,14.395,14.6328,3115300.0],["2017-10-09",14.6328,14.7279,14.3593,14.4663,1915300.0],["2017-10-10",14.5258,14.5555,14.2106,14.2701,1530700.0],["2017-10-11",14.2939,14.3058,14.0739,14.0977,1081200.0],["2017-10-12",14.0085,14.0917,13.7944,13.9133,1428700.0],["2017-10-13",13.9133,14.1452,13.7825,14.0441,1665600.0],["2017-10-16",14.062,14.2879,13.9966,14.2701,1422500.0],["2017-10-17",14.2463,14.2463,13.7944,13.8955,2840900.0],["2017-10-18",13.9133,14.2106,13.9133,14.2047,2016000.0],["2017-10-19",14.0977,14.3771,13.955,14.1452,2220900.0],["2017-10-20",14.2285,14.3771,14.0739,14.2285,1239800.0],["2017-10-23",14.169,14.2522,13.8896,13.949,1395000.0],["2017-10-24",14.0441,14.1987,13.9014,14.1274,2006000.0],["2017-10-25",14.0679,14.2106,13.7706,14.0144,1700900.0],["2017-10-26",14.0204,14.0858,13.4971,13.5328,2502300.0],["2017-10-27",13.5566,13.616,13.2831,13.5923,2087700.0],["2017-10-30",13.5744,14.056,13.5387,13.9906,2598300.0],["2017-10-31",13.955,14.1036,13.7766,13.9728,2696100.0],["2017-11-01",14.1512,14.4425,13.9728,14.3593,2440500.0],["2017-11-02",14.3652,14.3652,13.8539,14.1036,1222100.0],["2017-11-03",14.0441,14.5198,13.9668,14.3117,1326800.0],["2017-11-06",14.2998,14.502,14.2582,14.4485,1009900.0],["2017-11-07",14.3533,14.3712,14.0917,14.1452,2119400.0],["2017-11-08",14.0679,14.7398,14.0323,14.3712,1764700.0],["2017-11-09",14.2701,14.722,14.0798,14.3177,2231300.0],["2017-11-10",14.3236,14.3949,14.0798,14.1512,1409200.0],["2017-11-13",14.0917,14.2404,13.8777,14.1809,3181200.0],["2017-11-14",15.8398,16.363,15.602,16.3214,8356400.0],["2017-11-15",16.1371,16.5711,15.8101,16.5057,3658300.0],["2017-11-16",16.4998,17.1776,16.4998,17.1241,3688500.0],["2017-11-17",17.0765,17.4571,16.9695,16.9695,2087800.0],["2017-11-20",17.0349,17.1657,16.7376,16.9457,1973400.0],["2017-11-21",16.9457,17.0587,16.696,16.9517,1305600.0],["2017-11-22",16.9755,17.0409,16.6306,16.6306,1121500.0],["2017-11-24",16.6425,16.8803,16.5771,16.7079,740000.0],["2017-11-27",16.66,16.7678,16.5702,16.7079,1085500.0],["2017-11-28",16.7438,16.7618,16.4863,16.5462,1456000.0],["2017-11-29",17.2708,17.3127,16.4504,16.4863,1482800.0],["2017-11-30",16.6001,16.654,16.2348,16.4624,1864000.0],["2017-12-01",16.4025,16.7678,16.3067,16.6181,1056400.0],["2017-12-04",16.8097,16.9414,16.4564,16.6181,838000.0],["2017-12-05",16.6121,16.8157,16.3845,16.4504,1522300.0],["2017-12-06",16.4085,16.5462,16.2228,16.3606,1076100.0],["2017-12-07",16.3426,16.648,16.2767,16.5821,1130300.0],["2017-12-08",16.6241,16.6899,15.9474,15.9713,1657900.0],["2017-12-11",16.0372,16.5462,16.0372,16.4085,1078000.0],["2017-12-12",16.3606,16.4264,16.127,16.1929,683400.0],["2017-12-13",16.2528,16.4264,16.145,16.2588,1156800.0],["2017-12-14",16.2947,16.4085,16.1929,16.1989,617300.0],["2017-12-15",16.2228,16.2767,15.9114,15.9713,1687200.0],["2017-12-18",16.0671,16.3127,15.7917,15.8575,1981000.0],["2017-12-19",15.8994,15.9533,15.606,15.606,1203200.0],["2017-12-20",15.6419,16.0671,15.4623,15.9773,1680700.0],["2017-12-21",15.9713,16.3546,15.9593,16.3127,1398300.0],["2017-12-22",16.1629,16.2348,15.6719,15.7198,1088000.0],["2017-12-26",15.6779,15.8575,15.5581,15.7318,1201500.0],["2017-12-27",15.7198,16.0611,15.6898,15.8276,831400.0],["2017-12-28",15.8515,15.9294,15.7318,15.7617,614100.0],["2017-12-29",15.8336,15.9953,15.6839,15.8755,945600.0],["2018-01-02",15.8695,16.127,15.8156,16.0252,1066700.0],["2018-01-03",16.0551,16.4564,15.8635,15.9473,1118300.0],["2018-01-04",16.0012,16.2528,15.8276,16.109,1044700.0],["2018-01-05",16.2348,16.666,16.109,16.63,1368500.0],["2018-01-08",16.648,17.0971,16.4324,16.5282,1246400.0],["2018-01-09",16.6241,16.7678,16.4145,16.7259,1699300.0],["2018-01-10",16.5342,16.636,16.1749,16.5522,894600.0],["2018-01-11",16.5342,16.9295,16.5342,16.7857,893400.0],["2018-01-12",16.7558,16.9115,16.4923,16.642,729600.0],["2018-01-16",16.8097,16.8277,16.1689,16.3665,720100.0],["2018-01-17",16.4983,16.654,16.3426,16.4624,764100.0],["2018-01-18",16.4444,16.5103,16.1031,16.157,1386700.0],["2018-01-19",16.2108,16.5342,16.0432,16.3665,988300.0],["2018-01-22",16.3905,16.5702,16.2108,16.5462,504300.0],["2018-01-23",16.5821,17.0373,16.5462,16.7738,1134300.0],["2018-01-24",16.8097,17.2708,16.7498,16.9834,2179800.0],["2018-01-25",17.0253,17.3606,16.8277,17.3067,1518500.0],["2018-01-26",17.2409,17.4804,16.8756,17.2948,1319300.0],["2018-01-29",17.2169,17.672,16.9714,17.4565,1754200.0],["2018-01-30",17.3247,17.3726,17.0373,17.3307,1185600.0],["2018-01-31",17.4385,17.5343,17.3487,17.4085,775500.0],["2018-02-01",17.3666,17.8996,17.3008,17.7499,1473900.0],["2018-02-02",17.6122,17.672,17.1989,17.2708,1280300.0],["2018-02-05",17.1031,17.3666,16.6061,16.63,878500.0],["2018-02-06",16.3546,16.8037,16.0791,16.7977,2120100.0],["2018-02-07",16.7977,16.9953,16.4504,16.4564,913100.0],["2018-02-08",16.4384,16.5642,15.9234,15.9354,1210300.0],["2018-02-09",15.9953,16.0492,15.0311,15.5222,2942500.0],["2018-02-12",15.6479,15.9414,15.3725,15.5222,1200200.0],["2018-02-13",15.5102,15.7318,15.3964,15.5461,1096400.0],["2018-02-14",15.4563,16.1749,15.4204,15.9354,1968100.0],["2018-02-15",16.0372,16.3246,15.8635,16.3067,979600.0],["2018-02-16",16.2168,16.4803,16.145,16.2827,962100.0],["2018-02-20",16.2528,16.5881,16.2228,16.5222,704000.0],["2018-02-21",16.4384,16.4983,16.157,16.157,819100.0],["2018-02-22",16.1869,16.3186,15.8575,15.8635,648500.0],["2018-02-23",15.9294,16.1629,15.8875,16.151,885300.0],["2018-02-26",16.2049,16.3486,15.9593,16.2108,614800.0],["2018-02-27",16.2288,16.2827,15.9174,15.9893,1090600.0],["2018-02-28",15.9593,16.1989,15.8216,15.8695,762700.0],["2018-03-01",15.9114,16.115,15.624,15.7857,1196400.0],["2018-03-02",15.636,16.157,15.5401,16.0971,1346100.0],["2018-03-05",15.9953,16.1869,15.7258,16.0611,1181300.0],["2018-03-06",16.1569,16.5702,16.0851,16.5222,1592500.0],["2018-03-07",16.4384,16.7678,16.3186,16.5582,1976500.0],["2018-03-08",17.5463,17.9655,16.9774,17.8816,4380100.0],["2018-03-09",17.9595,17.9595,17.3726,17.4924,2017400.0],["2018-03-12",17.5044,18.0972,17.5044,17.7978,2126600.0],["2018-03-13",17.8397,18.2469,17.8277,17.9176,1613500.0],["2018-03-14",17.9116,18.4565,17.7379,18.4086,2659100.0],["2018-03-15",18.4146,18.4146,18.0733,18.0793,1370200.0],["2018-03-16",18.0553,18.2649,17.9176,17.9595,1374800.0],["2018-03-19",17.9595,18.0314,17.6062,17.7499,1508900.0],["2018-03-20",17.8158,17.8577,17.2948,17.4385,1462700.0],["2018-03-21",17.4204,17.7279,17.342,17.3661,947000.0],["2018-03-22",17.1852,17.2877,16.7511,16.7752,1245600.0],["2018-03-23",16.7993,16.8837,16.1541,16.2144,1496500.0],["2018-03-26",16.3712,16.4556,15.9069,16.3109,1618300.0],["2018-03-27",16.3109,16.3591,15.9069,16.0094,1453300.0],["2018-03-28",16.0757,16.1662,15.8044,15.9672,1722300.0],["2018-03-29",15.9792,16.1722,15.72,16.1179,1603700.0],["2018-04-02",16.1059,16.1782,15.5752,15.7139,1246200.0],["2018-04-03",15.8466,15.925,15.5933,15.7139,1341300.0],["2018-04-04",15.5933,15.8406,15.4064,15.7983,1577500.0],["2018-04-05",15.8767,16.2084,15.8767,16.0637,1002000.0],["2018-04-06",15.919,16.0818,15.5752,15.6838,727400.0],["2018-04-09",15.732,15.7863,15.2557,15.2858,1436900.0],["2018-04-10",15.4969,15.6717,15.3763,15.4908,891500.0],["2018-04-11",15.4366,15.5994,15.3944,15.5692,1050900.0],["2018-04-12",15.6597,16.2024,15.6295,16.0456,1594500.0],["2018-04-13",16.1662,16.1843,15.7803,15.8526,1027300.0],["2018-04-16",16.0697,16.2747,15.8948,16.1541,783900.0],["2018-04-17",16.2807,16.5039,16.2205,16.4074,1039100.0],["2018-04-18",16.3893,17.1792,16.3893,16.9742,1717100.0],["2018-04-19",16.8837,16.9862,16.6124,16.8898,985300.0],["2018-04-20",16.9923,17.1671,16.7149,16.8536,983300.0],["2018-04-23",16.8536,16.9923,16.5461,16.938,1307700.0],["2018-04-24",17.0043,17.0586,16.2868,16.3471,1013100.0],["2018-04-25",16.4013,16.4375,16.0576,16.1903,972500.0],["2018-04-26",16.1843,16.534,16.1843,16.4797,1070000.0],["2018-04-27",16.5581,16.9079,16.5581,16.8234,1327100.0],["2018-04-30",16.9079,17.1129,16.8415,17.0465,813400.0],["2018-05-01",17.0586,17.0646,16.6546,16.8476,1158000.0],["2018-05-02",16.9018,17.0646,16.7631,16.7993,750500.0],["2018-05-03",16.739,16.7812,16.4436,16.6787,690900.0],["2018-05-04",16.6667,16.9862,16.5642,16.8536,681100.0],["2018-05-07",16.8837,17.1551,16.8777,17.0345,647500.0],["2018-05-08",16.9862,17.1249,16.6244,16.8958,885000.0],["2018-05-09",16.8958,17.1189,16.7993,16.8958,1360800.0],["2018-05-10",16.9018,17.2877,16.8596,17.2636,1742000.0],["2018-05-11",17.3119,17.5048,17.137,17.1671,1053400.0],["2018-05-14",17.2033,18.0837,17.131,17.7038,2309100.0],["2018-05-15",18.0174,18.4093,17.752,18.1621,2631300.0],["2018-05-16",18.6445,18.6686,18.3068,18.4455,2464800.0],["2018-05-17",18.4515,18.6927,18.1741,18.3189,2467300.0],["2018-05-18",18.2827,18.4636,18.2405,18.3369,1311200.0],["2018-05-21",18.4575,18.4817,17.8907,17.9751,2920700.0],["2018-05-22",17.4083,17.4506,16.329,17.1611,7875900.0],["2018-05-23",17.0707,17.3058,16.5159,16.6124,9655000.0],["2018-05-24",16.5702,16.739,16.2807,16.4978,4927000.0],["2018-05-25",16.3772,16.3772,15.7682,15.919,5107100.0],["2018-05-29",15.7863,15.8526,15.3099,15.4607,5295900.0],["2018-05-30",15.6476,16.1421,15.5933,15.8345,5391500.0],["2018-05-31",15.8767,15.9069,15.0084,15.1592,5699200.0],["2018-06-01",15.2376,15.4788,14.9964,15.322,4091000.0],["2018-06-04",15.3463,15.4314,14.775,15.0424,4962800.0],["2018-06-05",15.0424,15.4253,14.8722,14.9391,3332200.0],["2018-06-06",15.0363,15.6259,14.9512,15.5469,4159600.0],["2018-06-07",15.5651,15.5894,14.8175,14.9452,7056500.0],["2018-06-08",14.8905,15.1518,14.6717,14.8662,2151100.0],["2018-06-11",14.9026,15.3159,14.8965,15.1944,3191700.0],["2018-06-12",15.3159,15.559,15.1761,15.3281,3891100.0],["2018-06-13",15.3281,15.5469,15.2187,15.3159,6706300.0],["2018-06-14",15.4435,15.9176,15.3341,15.8751,5253800.0],["2018-06-15",16.2276,16.2397,15.8021,15.9723,4237800.0],["2018-06-18",15.7535,15.9541,15.6502,15.7049,3240400.0],["2018-06-19",15.5104,15.6988,15.0728,15.1336,3354300.0],["2018-06-20",15.1944,15.3828,15.0363,15.0667,3163500.0],["2018-06-21",15.091,15.1518,14.9209,15.0485,2890400.0],["2018-06-22",15.2187,15.3341,14.9695,15.1457,2670800.0],["2018-06-25",15.0667,15.091,14.5319,14.5866,2206000.0],["2018-06-26",14.6109,14.6109,14.3556,14.3617,2149800.0],["2018-06-27",14.4164,14.7324,14.0396,14.0457,2699300.0],["2018-06-28",13.991,14.1368,13.7418,14.0517,2839600.0],["2018-06-29",14.1794,14.3252,14.0943,14.1247,1755900.0],["2018-07-02",13.8512,14.0153,13.6385,13.8208,2930100.0],["2018-07-03",13.8451,14.1186,13.7661,13.918,870800.0],["2018-07-05",14.0092,14.1186,13.7722,13.8694,1706000.0],["2018-07-06",13.8086,14.459,13.7843,14.4286,2272600.0],["2018-07-09",14.5137,14.6899,14.2158,14.2888,2853500.0],["2018-07-10",14.3435,14.6474,14.2949,14.5501,1822900.0],["2018-07-11",14.3313,14.623,14.307,14.5076,1645700.0],["2018-07-12",14.6231,14.9573,14.538,14.9513,2204500.0],["2018-07-13",14.9148,15.1822,14.7446,15.1275,2541700.0],["2018-07-16",15.1275,15.1883,14.6595,14.8297,2638100.0],["2018-07-17",15.5651,15.5651,14.8358,14.9695,4680600.0],["2018-07-18",15.0181,15.2916,14.9938,15.1275,2189300.0],["2018-07-19",15.0363,15.3767,14.9816,15.243,1498600.0],["2018-07-20",15.2065,15.2065,15.0242,15.0971,1152300.0],["2018-07-23",15.1336,15.1457,14.933,14.9816,1784600.0],["2018-07-24",15.1336,15.2855,14.9634,15.0485,2400300.0],["2018-07-25",15.091,15.2065,14.9999,15.1944,1257500.0],["2018-07-26",15.1153,15.3645,15.0728,15.2126,2072100.0],["2018-07-27",15.2612,15.4435,14.9816,15.1397,2274300.0],["2018-07-30",15.164,15.2308,14.696,14.7385,5023300.0],["2018-07-31",15.8508,15.9905,15.3463,15.3645,5997000.0],["2018-08-01",15.1397,15.2794,14.3739,14.3739,6959100.0],["2018-08-02",14.2888,14.465,13.4926,13.8876,6579600.0],["2018-08-03",13.8573,13.8876,13.4804,13.5351,3957100.0],["2018-08-06",13.4075,13.8026,13.2252,13.6324,3122200.0],["2018-08-07",13.6567,13.6567,13.292,13.4865,3057600.0],["2018-08-08",13.4926,13.5412,12.9821,13.0124,3408300.0],["2018-08-09",13.0064,13.3406,12.9274,13.1462,2548800.0],["2018-08-10",12.8119,13.1462,12.7633,12.7815,3204900.0],["2018-08-13",12.7447,12.9901,12.5974,12.6158,3016300.0],["2018-08-14",12.6097,12.7017,12.2722,12.3888,5078800.0],["2018-08-15",12.2845,12.352,12.0083,12.0329,3175900.0],["2018-08-16",12.0881,12.5545,12.0697,12.4256,2619600.0],["2018-08-17",12.4317,12.4747,12.217,12.3765,2053200.0],["2018-08-20",12.4256,12.4563,12.2354,12.4011,1868300.0],["2018-08-21",12.4072,12.8858,12.4072,12.7508,2760800.0],["2018-08-22",12.714,12.9349,12.671,12.9042,2196900.0],["2018-08-23",12.8367,13.3153,12.8367,13.1067,2711600.0],["2018-08-24",13.1251,13.4626,13.119,13.2601,1634900.0],["2018-08-27",13.3399,13.4012,12.8797,12.8981,1727800.0],["2018-08-28",12.8613,12.9901,12.6035,12.8858,2010300.0],["2018-08-29",12.9594,13.3522,12.8367,13.2908,2864000.0],["2018-08-30",13.2724,13.2724,12.8919,12.941,1565900.0],["2018-08-31",12.8919,12.9656,12.7447,12.9104,1719700.0],["2018-09-04",12.8797,12.8797,12.3152,12.3397,2039800.0],["2018-09-05",12.3458,12.487,12.0513,12.3949,3017000.0],["2018-09-06",12.4501,12.6895,11.5604,11.6709,6452500.0],["2018-09-07",11.5911,11.8672,11.4193,11.7138,3667700.0],["2018-09-10",11.6279,11.7015,11.2475,11.3518,4909200.0],["2018-09-11",11.3518,11.6095,11.2843,11.45,3566600.0],["2018-09-12",11.2045,11.9777,11.1984,11.9347,5873600.0],["2018-09-13",12.0329,12.3336,12.0268,12.1433,3348000.0],["2018-09-14",12.2047,12.5422,12.174,12.3949,3473900.0],["2018-09-17",12.4563,12.4563,12.1372,12.1924,3451100.0],["2018-09-18",12.1495,12.3765,11.9961,12.2722,2701000.0],["2018-09-19",12.2354,12.4686,12.2354,12.3888,1764600.0],["2018-09-20",12.4992,12.5299,11.9654,12.0022,3176800.0],["2018-09-21",12.0513,12.1188,11.8918,11.9654,2332200.0],["2018-09-24",11.904,12.2477,11.8365,12.0758,3144600.0],["2018-09-25",12.0881,12.4808,12.0145,12.217,3046100.0],["2018-09-26",12.2477,12.4133,12.1433,12.2231,2256300.0],["2018-09-27",12.1188,12.2538,11.8795,12.1188,2114200.0],["2018-09-28",12.082,12.4133,12.0206,12.1188,1906100.0],["2018-10-01",11.9961,12.2354,11.9961,12.0513,1794000.0],["2018-10-02",11.9286,12.1188,11.3886,11.4193,4805900.0],["2018-10-03",11.4868,11.9163,11.4684,11.6279,3345700.0],["2018-10-04",11.5727,11.6525,11.2168,11.3334,2258600.0],["2018-10-05",11.2107,11.3027,10.5295,10.8057,6373000.0],["2018-10-08",10.6891,10.7259,10.143,10.3332,4946100.0],["2018-10-09",10.3086,10.9468,10.0755,10.8486,6582400.0],["2018-10-10",10.8793,11.0879,10.5664,10.6032,4281000.0],["2018-10-11",10.5234,10.7873,10.2227,10.4927,3165000.0],["2018-10-12",10.7075,10.7627,10.1982,10.4191,3173400.0],["2018-10-15",10.3577,10.6155,10.1859,10.505,3677600.0],["2018-10-16",10.597,11.1554,10.2166,11.0204,8000300.0],["2018-10-17",11.0695,11.3211,10.7443,11.1309,3263500.0],["2018-10-18",11.0634,11.0941,10.4436,10.505,3648200.0],["2018-10-19",10.5173,10.7934,10.0571,10.1859,4479000.0],["2018-10-22",10.1921,10.3577,9.9773,9.9834,2770500.0],["2018-10-23",9.7687,10.0877,9.2164,10.0018,7264800.0],["2018-10-24",10.0264,10.6768,9.9957,10.0509,6108900.0],["2018-10-25",10.1737,10.7689,10.1307,10.7504,3754200.0],["2018-10-26",10.4989,10.6093,10.0448,10.2718,3426600.0],["2018-10-29",10.3761,10.4314,9.4312,9.5294,5988900.0],["2018-10-30",9.2901,9.8914,9.2103,9.8239,4524100.0],["2018-10-31",10.7934,11.8549,10.5173,11.3825,9919000.0],["2018-11-01",11.4131,11.6647,10.9529,11.4622,4028700.0],["2018-11-02",11.5175,11.7322,10.9591,11.1002,2730700.0],["2018-11-05",10.9959,11.1984,10.7259,10.7627,2532100.0],["2018-11-06",10.7689,10.8916,10.3761,10.6339,3147100.0],["2018-11-07",10.7259,10.8916,10.3393,10.37,3422800.0],["2018-11-08",10.2718,10.8241,10.1921,10.6155,3292900.0],["2018-11-09",10.4498,10.4743,9.511,9.5416,6728300.0],["2018-11-12",9.511,9.5969,9.1673,9.1735,3596100.0],["2018-11-13",9.2294,9.7332,9.2294,9.4409,3726100.0],["2018-11-14",9.5591,10.0255,9.4782,9.6524,4113800.0],["2018-11-15",9.7021,9.982,9.3352,9.9384,4808600.0],["2018-11-16",9.8327,9.9073,9.4347,9.7083,3868200.0],["2018-11-19",9.7208,9.8887,9.3849,9.6026,3909900.0],["2018-11-20",9.329,9.3787,8.7941,9.2294,6126700.0],["2018-11-21",9.3165,10.0939,9.2916,10.0442,3353700.0],["2018-11-23",9.982,10.0193,9.7643,9.7705,1399200.0],["2018-11-26",9.9509,10.4049,9.9509,10.3738,3045600.0],["2018-11-27",10.1872,10.6723,10.1872,10.5168,2434700.0],["2018-11-28",10.4609,10.7718,10.2494,10.7594,3308900.0],["2018-11-29",10.7594,10.7594,10.3427,10.6474,2143400.0],["2018-11-30",10.6661,10.7532,10.5355,10.7034,2024000.0],["2018-12-03",11.0766,11.1512,10.8154,10.8216,3363800.0],["2018-12-04",10.7283,10.9833,10.3116,10.3614,3097100.0],["2018-12-06",10.0566,10.5604,9.8825,10.5293,2171200.0],["2018-12-07",10.6412,10.9024,10.3365,10.4982,1875300.0],["2018-12-10",10.3987,10.6039,10.0939,10.3738,3392600.0],["2018-12-11",10.5355,10.7656,10.0815,10.1001,1809200.0],["2018-12-12",10.2432,10.6163,10.1748,10.2307,1871200.0],["2018-12-13",10.3365,10.3738,9.9944,10.0317,1704800.0],["2018-12-14",9.8887,10.0255,9.5591,9.6772,2093000.0],["2018-12-17",9.6399,9.9758,9.4782,9.7021,2365100.0],["2018-12-18",9.7581,10.2183,9.671,9.9695,3031500.0],["2018-12-19",10.0131,10.4173,9.6213,9.6524,3251900.0],["2018-12-20",9.2668,9.4907,8.6821,9.0242,9806200.0],["2018-12-21",9.0242,9.1237,8.3961,8.5204,4517600.0],["2018-12-24",8.4209,8.8065,8.2903,8.4831,1975100.0],["2018-12-26",8.5391,9.2294,8.4334,9.1672,2464700.0],["2018-12-27",8.9869,9.0242,8.5391,8.9247,2562600.0],["2018-12-28",8.9558,9.1051,8.8003,8.9993,2613900.0],["2018-12-31",9.0677,9.3041,8.8625,9.0988,1970600.0],["2019-01-02",9.0055,9.4471,8.7692,9.3352,3057300.0],["2019-01-03",9.217,9.416,9.0429,9.0926,1796500.0],["2019-01-04",9.2605,9.5902,9.2357,9.3849,3752400.0],["2019-01-07",9.4222,9.6088,9.2046,9.4658,2277900.0],["2019-01-08",9.5964,9.8576,9.4222,9.8016,4355300.0],["2019-01-09",10.1623,10.2494,9.9322,10.1623,4127500.0],["2019-01-10",10.0566,10.3303,9.9758,10.0006,2512500.0],["2019-01-11",9.982,10.0131,9.6835,9.8016,2545800.0],["2019-01-14",9.7394,9.8949,9.528,9.6586,1771300.0],["2019-01-15",9.6772,9.6772,9.3041,9.3227,3763400.0],["2019-01-16",9.329,9.6461,9.273,9.4036,3060100.0],["2019-01-17",9.3663,9.4036,8.9496,9.2108,5899300.0],["2019-01-18",9.2668,9.5653,8.7568,9.4907,10684200.0],["2019-01-22",9.4409,9.528,9.0677,9.2668,4761300.0],["2019-01-23",9.2854,9.4222,9.1362,9.416,3814500.0],["2019-01-24",9.3974,9.9509,9.3787,9.8078,4407600.0],["2019-01-25",9.9322,10.1375,9.8638,9.9944,3037400.0],["2019-01-28",9.8887,10.1375,9.7705,9.9633,2875600.0],["2019-01-29",9.9509,10.1375,9.6897,9.7332,4814000.0],["2019-01-30",9.8265,9.9384,9.5964,9.9322,2049400.0],["2019-01-31",9.9633,10.2494,9.9509,10.1748,1990200.0],["2019-02-01",10.2307,10.4049,10.1188,10.3862,3128600.0],["2019-02-04",10.2992,10.4422,10.2059,10.2494,3358100.0],["2019-02-05",10.2743,10.3054,10.069,10.125,1672100.0],["2019-02-06",10.1064,10.3427,10.1064,10.3054,1290200.0],["2019-02-07",10.2805,10.2929,9.9322,10.0193,1566800.0],["2019-02-08",9.9322,10.0255,9.671,9.8078,2065700.0],["2019-02-11",9.8389,10.1312,9.7581,10.1064,1919300.0],["2019-02-12",10.1934,10.3614,10.1312,10.2618,1553600.0],["2019-02-13",10.3178,10.5915,10.181,10.4733,2041500.0],["2019-02-14",10.2929,10.3862,10.0131,10.2432,2109600.0],["2019-02-15",10.3054,10.4173,10.2059,10.3551,2403200.0],["2019-02-19",10.38,10.7345,10.237,10.5977,3336800.0],["2019-02-20",10.5977,10.7034,10.4484,10.5044,1689500.0],["2019-02-21",10.5168,10.8402,10.4173,10.5479,2421400.0],["2019-02-22",10.6599,10.8278,10.5355,10.7967,2089800.0],["2019-02-25",10.946,11.0579,10.8465,10.8713,2083200.0],["2019-02-26",10.8154,11.1015,10.778,11.033,2047300.0],["2019-02-27",11.0393,11.0952,10.8651,10.9335,1914200.0],["2019-02-28",10.9335,10.9335,10.7221,10.7283,1367000.0],["2019-03-01",10.8091,11.0455,10.8091,10.9087,2033500.0],["2019-03-04",10.946,11.0393,10.5977,10.7221,2195600.0],["2019-03-05",10.7905,10.8091,10.6288,10.6723,1564500.0],["2019-03-06",10.6848,10.8465,10.5977,10.6163,2281800.0],["2019-03-07",9.7954,9.8141,8.8438,8.9247,17916200.0],["2019-03-08",8.9434,8.9682,8.4582,8.6075,9076000.0],["2019-03-11",8.5267,8.7443,8.5018,8.5951,5137400.0],["2019-03-12",8.5702,8.7132,8.309,8.3587,6322600.0],["2019-03-13",8.3961,8.4769,8.2095,8.2468,6258200.0],["2019-03-14",8.2717,8.3712,8.1659,8.253,4370300.0],["2019-03-15",8.2717,8.5267,8.2717,8.3587,4189300.0],["2019-03-18",8.3774,8.3898,8.0975,8.2592,3682400.0],["2019-03-19",8.3028,8.4458,8.2655,8.3214,3636700.0],["2019-03-20",8.3972,8.4477,8.2078,8.2646,2709000.0],["2019-03-21",8.233,8.454,8.2078,8.4477,2111200.0],["2019-03-22",8.4288,8.4414,8.1131,8.132,3430500.0],["2019-03-25",8.0878,8.2078,8.0436,8.1194,1801100.0],["2019-03-26",8.1762,8.3341,8.1194,8.2141,2527900.0],["2019-03-27",8.2393,8.2393,8.0184,8.1068,2927100.0],["2019-03-28",8.1257,8.1951,7.9868,8.0689,2428100.0],["2019-03-29",8.1068,8.3214,8.0941,8.2015,2813000.0],["2019-04-01",8.3467,8.5171,8.3341,8.4919,3738700.0],["2019-04-02",8.5171,8.5677,8.3846,8.4856,2772900.0],["2019-04-03",8.5613,8.7381,8.5613,8.6939,3307300.0],["2019-04-04",8.6939,8.8202,8.6055,8.6497,3206600.0],["2019-04-05",8.7129,8.8391,8.6624,8.7002,2222600.0],["2019-04-08",8.7381,8.7634,8.5866,8.7318,2815000.0],["2019-04-09",8.7129,8.7444,8.5677,8.6497,2765800.0],["2019-04-10",8.6687,8.8455,8.6245,8.8013,4218600.0],["2019-04-11",8.8013,8.8328,8.7002,8.7697,1959800.0],["2019-04-12",8.8581,9.0096,8.8328,8.9844,1999000.0],["2019-04-15",9.0222,9.0601,8.8265,8.9402,1232200.0],["2019-04-16",8.9465,9.0727,8.9402,9.0601,2788000.0],["2019-04-17",9.1043,9.1548,8.8897,8.9149,815400.0],["2019-04-18",8.9528,8.978,8.8391,8.8897,935100.0],["2019-04-22",8.8391,8.8707,8.7318,8.8076,654100.0],["2019-04-23",8.9275,8.997,8.7066,8.9275,2744900.0],["2019-04-24",8.8897,9.0096,8.776,8.9528,1628800.0],["2019-04-25",8.997,9.0349,8.7634,8.776,1244200.0],["2019-04-26",8.7444,9.0601,8.7444,9.0349,2473100.0],["2019-04-29",9.098,9.3884,9.098,9.3253,5013800.0],["2019-04-30",9.3379,9.3821,9.0286,9.2369,2047800.0],["2019-05-01",9.3064,9.3064,9.0033,9.0664,1611000.0],["2019-05-02",9.0475,9.0854,8.8897,9.0412,2052500.0],["2019-05-03",9.0854,9.2495,9.0854,9.2369,1544600.0],["2019-05-06",8.9149,9.1801,8.8707,9.1359,2814600.0],["2019-05-07",9.0033,9.0222,8.5929,8.6813,2557900.0],["2019-05-08",8.7192,8.9654,8.6876,8.7886,2382000.0],["2019-05-09",8.6497,8.776,8.4477,8.7634,1687400.0],["2019-05-10",8.7002,8.8328,8.5045,8.8139,2340600.0],["2019-05-13",8.5866,8.7129,8.4919,8.6119,1993000.0],["2019-05-14",8.6434,8.8455,8.6182,8.7129,1878000.0],["2019-05-15",8.6687,8.8518,8.5613,8.8265,2969900.0],["2019-05-16",8.8455,8.9212,8.795,8.8833,1843500.0],["2019-05-17",8.7697,8.978,8.7381,8.8897,2677400.0],["2019-05-20",8.9023,9.1864,8.6055,8.7318,2937700.0],["2019-05-21",8.776,8.997,8.7129,8.8013,4388800.0],["2019-05-22",8.7255,8.7949,8.4666,8.4793,3032600.0],["2019-05-23",8.3782,8.4288,8.1383,8.1952,3394700.0],["2019-05-24",8.2772,8.3214,8.1573,8.233,2604200.0],["2019-05-28",8.2709,8.4098,8.0184,8.0184,3352700.0],["2019-05-29",7.9679,8.2204,7.8858,8.1446,3396300.0],["2019-05-30",8.1194,8.3593,8.1131,8.2709,2934800.0],["2019-05-31",8.1299,8.3991,8.0593,8.335,2008700.0],["2019-06-03",8.3927,8.771,8.3479,8.553,3095000.0],["2019-06-04",8.7261,8.771,8.5017,8.5915,3260500.0],["2019-06-05",8.6684,8.6941,7.9824,8.0145,4913200.0],["2019-06-06",8.0337,8.1747,7.8926,8.085,2989800.0],["2019-06-07",8.1555,8.335,8.1363,8.2709,3167600.0],["2019-06-10",8.303,8.5851,8.303,8.4825,4551400.0],["2019-06-11",8.6171,8.7133,8.5658,8.6364,2780600.0],["2019-06-12",8.553,8.6428,8.3414,8.5017,2196700.0],["2019-06-13",8.5274,8.6492,8.3479,8.5274,1839500.0],["2019-06-14",8.4697,8.4953,8.3222,8.4825,2531600.0],["2019-06-17",8.4248,8.5081,8.3222,8.3863,3164200.0],["2019-06-18",8.4633,8.7325,8.4568,8.7325,2603500.0],["2019-06-19",8.7838,8.8223,8.5274,8.5658,1825200.0],["2019-06-20",8.63,8.7069,8.4633,8.4889,856000.0],["2019-06-21",8.4504,8.6877,8.1876,8.4376,3959200.0],["2019-06-24",8.3799,8.4504,7.9952,8.0337,1882400.0],["2019-06-25",7.9696,8.0529,7.8349,7.8862,4127900.0],["2019-06-26",7.9439,8.1555,7.7644,7.9952,2048900.0],["2019-06-27",8.0401,8.1234,7.9119,8.1042,1098200.0],["2019-06-28",8.1106,8.3735,8.0914,8.3158,2217200.0],["2019-07-01",8.4633,8.6236,8.3222,8.3543,1428300.0],["2019-07-02",8.3543,8.4697,8.1619,8.3479,2241800.0],["2019-07-03",8.3607,8.5338,8.3543,8.5146,1213300.0],["2019-07-05",8.5081,8.5915,8.4568,8.5466,1344000.0],["2019-07-08",8.4569,8.6684,8.4569,8.5979,1291300.0],["2019-07-09",8.5338,8.6492,8.4953,8.5979,1407400.0],["2019-07-10",8.6492,8.7069,8.5466,8.5787,1415200.0],["2019-07-11",8.553,8.739,8.553,8.5851,2016600.0],["2019-07-12",8.5915,8.6877,8.5081,8.6684,971900.0],["2019-07-15",8.7197,8.7646,8.6428,8.7133,1966000.0],["2019-07-16",8.7197,8.88,8.6428,8.8544,1144400.0],["2019-07-17",8.8672,8.9249,8.7133,8.7454,981700.0],["2019-07-18",8.6684,8.739,8.4953,8.5146,1072000.0],["2019-07-19",8.5402,8.5658,8.2966,8.3543,1550500.0],["2019-07-22",8.3735,8.412,8.2004,8.2837,1882200.0],["2019-07-23",8.3158,8.5017,8.3158,8.4633,1532900.0],["2019-07-24",8.4376,8.6107,8.4248,8.5979,1259500.0],["2019-07-25",8.5787,8.7005,8.4633,8.553,1155000.0],["2019-07-26",8.6235,9.0147,8.6235,8.8672,5308600.0],["2019-07-29",8.8736,8.9313,8.771,8.8864,2153000.0],["2019-07-30",8.8159,8.9249,8.6684,8.9249,1431300.0],["2019-07-31",8.8864,8.9121,8.4761,8.5594,3416600.0],["2019-08-01",9.3929,9.3929,8.5787,9.0531,6921200.0],["2019-08-02",8.8864,9.0852,8.7005,9.0595,2801200.0],["2019-08-05",8.7582,8.9505,8.5338,8.7838,2811200.0],["2019-08-06",8.8864,8.9762,8.6043,8.8351,2138300.0],["2019-08-07",8.7133,8.771,8.4248,8.444,2442200.0],["2019-08-08",8.4697,8.5658,8.3543,8.4633,4924500.0],["2019-08-09",8.412,8.4761,8.2132,8.4633,1975900.0],["2019-08-12",8.4184,8.5017,8.335,8.4569,2194000.0],["2019-08-13",8.4248,8.6043,8.335,8.3735,2276700.0],["2019-08-14",8.2889,8.3344,7.6638,7.6638,6607700.0],["2019-08-15",7.6833,7.8721,7.3708,7.4033,4461300.0],["2019-08-16",7.4294,7.6898,7.4098,7.6052,1485200.0],["2019-08-19",7.6963,7.9763,7.6312,7.9177,3748200.0],["2019-08-20",7.8656,8.0284,7.768,8.0089,1223200.0],["2019-08-21",8.074,8.1261,8.0154,8.1196,1090800.0],["2019-08-22",8.1391,8.2237,8.0544,8.1651,847900.0],["2019-08-23",8.0544,8.1456,7.807,7.807,1048500.0],["2019-08-26",7.9047,7.9307,7.7159,7.9047,1218500.0],["2019-08-27",7.9503,7.9698,7.5921,7.6117,962200.0],["2019-08-28",7.5596,7.807,7.488,7.7159,1758700.0],["2019-08-29",7.8266,7.9763,7.7354,7.807,2055900.0],["2019-08-30",7.8526,7.9633,7.7354,7.8005,1010200.0],["2019-09-03",7.7159,7.7159,7.4163,7.4424,1966100.0],["2019-09-04",7.5531,7.9307,7.5466,7.8852,3384700.0],["2019-09-05",7.9763,8.4581,7.9503,8.4321,2278900.0],["2019-09-06",8.4647,8.5428,8.3019,8.4126,3278700.0],["2019-09-09",8.4451,8.9465,8.4451,8.8944,2731600.0],["2019-09-10",8.8684,9.1028,8.7316,9.0442,2067500.0],["2019-09-11",9.0181,9.1809,8.8749,9.0116,1964600.0],["2019-09-12",8.9986,9.1353,8.7772,8.9921,1718200.0],["2019-09-13",9.0311,9.6888,9.0181,9.6302,6522800.0],["2019-09-16",9.4739,9.5065,9.0572,9.2004,5623200.0],["2019-09-17",9.1028,9.4674,8.8944,9.4348,3772700.0],["2019-09-18",9.3958,9.5586,9.2721,9.4544,3527700.0],["2019-09-19",9.4544,9.552,9.2721,9.3241,1319100.0],["2019-09-20",9.3372,9.4479,9.2525,9.3372,1522500.0],["2019-09-23",9.233,9.4999,9.22,9.4544,1663700.0],["2019-09-24",9.5065,9.5846,9.2721,9.3241,1564100.0],["2019-09-25",9.2786,9.3176,9.1353,9.2135,1137400.0],["2019-09-26",9.0897,9.2981,9.0311,9.233,2756700.0],["2019-09-27",9.3111,9.5065,9.1614,9.1874,2952600.0],["2019-09-30",9.1939,9.3176,9.0572,9.2525,1658100.0],["2019-10-01",9.2786,9.5846,8.9921,9.0507,2823900.0],["2019-10-02",8.9856,9.22,8.9139,9.1679,1293100.0],["2019-10-03",9.1288,9.2395,9.0051,9.1483,1276600.0],["2019-10-04",9.1483,9.1939,8.9986,9.0507,898000.0],["2019-10-07",8.9986,9.1809,8.9595,9.1093,1764300.0],["2019-10-08",9.0181,9.0702,8.7577,8.8358,2407800.0],["2019-10-09",8.9074,8.94,8.7251,8.8488,1136600.0],["2019-10-10",8.8423,9.0116,8.7772,8.8358,3582500.0],["2019-10-11",8.9986,9.3567,8.9921,9.2069,1499800.0],["2019-10-14",9.1418,9.246,9.0311,9.1288,1495500.0],["2019-10-15",9.0962,9.1418,8.4647,9.1353,3866200.0],["2019-10-16",9.1223,9.3632,9.1223,9.3502,1866400.0],["2019-10-17",9.4218,9.6302,8.6535,8.7251,5478600.0],["2019-10-18",8.7186,8.9009,8.4712,8.5493,3564000.0],["2019-10-21",8.6144,9.0246,8.5754,8.966,3065900.0],["2019-10-22",8.979,9.3502,8.927,9.1874,3519000.0],["2019-10-23",9.1744,9.2135,8.7902,8.8098,1813700.0],["2019-10-24",8.8228,8.8684,8.5037,8.6665,1556400.0],["2019-10-25",8.5884,8.7316,8.5819,8.6665,1669900.0],["2019-10-28",8.7186,8.9009,8.7186,8.7512,1036500.0],["2019-10-29",8.7316,8.8684,8.673,8.7707,1022700.0],["2019-10-30",8.7642,8.7967,8.5167,8.7772,1180600.0],["2019-10-31",8.686,8.7251,8.4647,8.6209,960600.0],["2019-11-01",8.7056,8.8684,8.6665,8.8618,1380400.0],["2019-11-04",8.9725,9.2655,8.9595,9.1939,1872200.0],["2019-11-05",9.2069,9.3762,9.0963,9.3046,2676800.0],["2019-11-06",9.3111,9.3111,8.66,8.673,2591900.0],["2019-11-07",8.7837,8.94,8.647,8.7707,1617000.0],["2019-11-08",8.7642,8.9074,8.6339,8.8228,1426900.0],["2019-11-11",8.7446,8.9139,8.5884,8.7837,1702300.0],["2019-11-12",8.7772,8.7967,8.4842,8.5428,3151800.0],["2019-11-13",8.4777,8.5949,8.3865,8.3995,2545500.0],["2019-11-14",8.94,10.5808,8.94,10.3725,13608600.0],["2019-11-15",10.2878,10.3399,9.8581,10.1511,3344500.0],["2019-11-18",10.1641,10.3139,9.9492,9.9753,1955600.0],["2019-11-19",10.0209,10.1836,9.9427,10.1641,1464100.0],["2019-11-20",10.125,10.2227,9.9818,10.0274,1122100.0],["2019-11-21",10.086,10.2487,9.9688,9.9688,1412100.0],["2019-11-22",10.0339,10.1185,9.8776,9.8841,1562000.0],["2019-11-25",10.0143,10.099,9.8711,9.9753,1756600.0],["2019-11-26",9.9492,9.9492,9.552,9.6302,2421600.0],["2019-11-27",9.683,9.8216,9.5642,9.7292,1740900.0],["2019-11-29",9.6632,9.8348,9.65,9.8018,490300.0],["2019-12-02",9.7886,9.8348,9.5576,9.5576,1031300.0],["2019-12-03",9.2275,9.4652,9.1219,9.3332,2288900.0],["2019-12-04",9.3728,9.4388,9.2407,9.32,1443700.0],["2019-12-05",9.32,9.386,9.1681,9.2737,1447100.0],["2019-12-06",9.3662,9.5048,9.2869,9.4388,958400.0],["2019-12-09",9.3992,9.4652,9.2605,9.2605,825600.0],["2019-12-10",9.2737,9.5048,9.1813,9.4124,1665700.0],["2019-12-11",9.4652,9.5906,9.3332,9.5048,1771800.0],["2019-12-12",9.5048,9.7358,9.4916,9.716,1585400.0],["2019-12-13",9.6434,9.9272,9.6434,9.6632,1117700.0],["2019-12-16",9.749,9.782,9.5576,9.5642,900400.0],["2019-12-17",9.5774,9.5774,9.4256,9.5312,700400.0],["2019-12-18",9.5642,9.9734,9.5246,9.9404,3027100.0],["2019-12-19",9.9404,10.145,9.9008,9.914,1750100.0],["2019-12-20",9.9536,9.9932,9.7952,9.8282,1030700.0],["2019-12-23",9.848,9.914,9.7688,9.8282,694600.0],["2019-12-24",9.782,9.8282,9.6566,9.8084,356800.0],["2019-12-26",9.8348,9.8744,9.716,9.8414,659100.0],["2019-12-27",9.9008,9.9734,9.8348,9.8744,929700.0],["2019-12-30",9.9206,9.9536,9.6896,9.7886,872200.0],["2019-12-31",9.7622,9.914,9.7226,9.881,961600.0],["2020-01-02",9.9866,10.0394,9.7886,9.9536,1796200.0],["2020-01-03",9.8084,9.9536,9.7358,9.9206,653700.0],["2020-01-06",9.6368,9.8084,9.2869,9.5906,1905000.0],["2020-01-07",9.5906,9.7292,9.4454,9.4586,1716500.0],["2020-01-08",9.4718,9.9998,9.4718,9.9404,2002600.0],["2020-01-09",10.0328,10.0658,9.7292,9.7754,969700.0],["2020-01-10",9.7556,9.8678,9.6368,9.7292,792600.0],["2020-01-13",9.7226,9.815,9.6038,9.8018,1821300.0],["2020-01-14",9.7094,10.1252,9.6962,9.9932,2107900.0],["2020-01-15",9.9866,10.2704,9.9866,10.0724,1288400.0],["2020-01-16",10.1516,10.211,9.8744,9.8876,1818400.0],["2020-01-17",9.8942,9.9932,9.6962,9.9206,1304100.0],["2020-01-21",9.7754,9.8084,9.3728,9.4124,2700600.0],["2020-01-22",9.452,9.5312,9.3133,9.3728,1993600.0],["2020-01-23",9.2671,9.518,9.2407,9.4388,1486600.0],["2020-01-24",9.4388,9.4718,9.1417,9.3133,2030500.0],["2020-01-27",8.9833,9.1351,8.8579,8.9239,1195500.0],["2020-01-28",9.0031,9.1219,8.8711,9.0361,1011300.0],["2020-01-29",9.0823,9.2077,9.0031,9.0559,669800.0],["2020-01-30",8.9569,9.0823,8.8843,9.0427,950200.0],["2020-01-31",8.9767,8.9965,8.8117,8.9041,1139200.0],["2020-02-03",8.9173,9.1021,8.8777,9.0691,1355800.0],["2020-02-04",9.1351,9.5708,9.0757,9.3266,1673500.0],["2020-02-05",9.4718,9.4718,9.2935,9.4388,864100.0],["2020-02-06",9.5642,9.6764,9.4454,9.518,1263600.0],["2020-02-07",9.3926,9.4058,9.1615,9.3067,1219800.0],["2020-02-10",9.2737,9.3926,9.2275,9.3662,429700.0],["2020-02-11",9.4256,9.6038,9.353,9.452,1092000.0],["2020-02-12",9.5642,9.6632,9.4586,9.551,964000.0],["2020-02-13",9.4388,9.5708,9.3464,9.5246,988600.0],["2020-02-14",9.584,9.584,9.3133,9.5312,932300.0],["2020-02-18",9.4784,9.7952,9.4784,9.7226,1888000.0],["2020-02-19",9.5378,9.7226,9.3133,9.6104,1359900.0],["2020-02-20",9.5708,9.7094,9.5048,9.617,1010300.0],["2020-02-21",9.5378,9.5708,9.3067,9.32,877500.0],["2020-02-24",8.9437,8.9437,8.5015,8.5279,3533500.0],["2020-02-25",8.5345,8.6401,8.0592,8.1913,2920600.0],["2020-02-26",8.2441,8.3233,7.4784,7.5972,2746600.0],["2020-02-27",7.3728,7.716,7.0164,7.419,2871600.0],["2020-02-28",7.1418,7.3002,6.9306,7.023,2622200.0],["2020-03-02",6.9702,7.0032,6.3563,6.6005,4321000.0],["2020-03-03",7.5906,7.7886,6.1121,6.1319,15085900.0],["2020-03-04",6.1715,6.5015,5.9405,6.3431,8637000.0],["2020-03-05",6.0593,6.0923,5.6567,5.6633,6066000.0],["2020-03-06",5.4652,5.9207,5.2804,5.5444,3719800.0],["2020-03-09",5.0164,5.1616,3.6897,3.6897,7928400.0],["2020-03-10",3.9207,5.0428,3.6963,4.957,10188400.0],["2020-03-11",4.7128,4.7854,3.9537,4.4422,5418800.0],["2020-03-12",3.8811,4.3035,3.6435,3.9999,4962100.0],["2020-03-13",4.2969,4.3366,3.8283,4.2309,4375000.0],["2020-03-16",3.6927,4.047,3.6382,3.645,4123600.0],["2020-03-17",3.6791,3.7472,3.2703,3.3725,4001100.0],["2020-03-18",3.1749,3.1749,2.4459,2.5822,3844400.0],["2020-03-19",2.5549,3.5156,2.4527,2.807,5108300.0],["2020-03-20",3.0591,3.5156,2.9433,3.0932,5102900.0],["2020-03-23",3.1477,3.2703,2.9024,3.0659,3162700.0],["2020-03-24",3.3725,4.4353,3.3112,4.0061,6129000.0],["2020-03-25",4.3468,5.1711,4.2037,4.8237,4782000.0],["2020-03-26",4.8032,5.1235,4.4285,4.5852,5425700.0],["2020-03-27",4.2923,4.4013,4.0197,4.2582,3279600.0],["2020-03-30",4.1287,4.2241,3.6859,4.156,2967900.0],["2020-03-31",4.265,4.449,3.9448,4.0538,2798600.0],["2020-04-01",3.7472,4.0879,3.6859,3.8903,3005200.0],["2020-04-02",3.829,3.9312,3.352,3.3929,2283200.0],["2020-04-03",3.4474,3.5088,3.1681,3.3725,2871200.0],["2020-04-06",3.7063,3.7063,3.209,3.5633,5454800.0],["2020-04-07",3.8767,4.2854,3.5973,3.645,5066100.0],["2020-04-08",3.8153,4.265,3.6723,4.2173,4235900.0],["2020-04-09",4.483,4.7283,4.3399,4.4558,3252000.0],["2020-04-13",4.5103,4.558,3.9175,4.1764,3090500.0],["2020-04-14",4.4285,4.5648,4.1424,4.2582,2129100.0],["2020-04-15",4.0606,4.3808,3.8971,4.3536,2173100.0],["2020-04-16",4.3195,4.4353,4.1628,4.2514,2273400.0],["2020-04-17",4.3604,4.7555,4.3604,4.5648,3197300.0],["2020-04-20",4.3808,4.8032,4.3127,4.5648,2619300.0],["2020-04-21",4.4081,4.7419,4.2991,4.3263,2987400.0],["2020-04-22",4.5171,4.5443,4.2718,4.2923,1618500.0],["2020-04-23",4.2923,4.6193,4.2854,4.4285,1731800.0],["2020-04-24",4.5648,4.7215,4.4898,4.6602,1495100.0],["2020-04-27",4.8101,5.0485,4.7419,4.8237,3027700.0],["2020-04-28",5.0417,5.0621,4.6329,4.7555,2654000.0],["2020-04-29",4.994,5.2052,4.8782,5.1916,3486000.0],["2020-04-30",5.2188,5.5799,4.9259,5.1371,3233000.0],["2020-05-01",4.8509,4.994,4.701,4.8373,1985500.0],["2020-05-04",4.6329,4.9191,4.5716,4.8509,2162100.0],["2020-05-05",4.9804,5.069,4.8032,4.8986,2249500.0],["2020-05-06",4.7487,4.8509,4.3127,4.3604,2581800.0],["2020-05-07",4.4626,4.8577,4.4626,4.8441,2705100.0],["2020-05-08",5.0008,5.2733,4.9395,5.1711,3394900.0],["2020-05-11",5.0962,5.0962,4.7828,4.8237,2723700.0],["2020-05-12",4.8373,5.0008,4.6738,4.6942,3717000.0],["2020-05-13",4.8441,4.8441,4.1628,4.2786,3864300.0],["2020-05-14",4.1696,4.4558,3.7949,4.3468,3879500.0],["2020-05-15",4.3536,4.8032,4.2446,4.7215,3381300.0],["2020-05-18",5.1916,5.4164,4.8714,5.0826,5112300.0],["2020-05-19",5.0826,5.3279,4.8373,5.0008,5435100.0],["2020-05-20",5.2325,5.6549,5.2188,5.6481,4139100.0],["2020-05-21",5.4028,5.5799,5.1439,5.3279,4020500.0],["2020-05-22",5.3483,5.4573,5.2257,5.4505,2326800.0],["2020-05-26",5.9955,6.0432,5.5322,5.7571,4384100.0],["2020-05-27",6.0228,6.0364,5.6276,5.9002,2802300.0],["2020-05-28",5.9478,6.0977,5.8184,5.8593,4516100.0],["2020-05-29",5.7911,5.9274,5.6413,5.7435,2364400.0],["2020-06-01",5.7571,6.016,5.6889,5.8933,1676300.0],["2020-06-02",6.0296,6.3089,5.8252,6.3021,3714600.0],["2020-06-03",6.3975,6.8608,6.343,6.7382,3633800.0],["2020-06-04",6.7382,7.0379,6.4384,7.0175,4388900.0],["2020-06-05",7.3922,7.6239,7.2628,7.3582,4952600.0],["2020-06-08",7.6784,7.9441,7.6102,7.9168,5337700.0],["2020-06-09",7.5898,7.6034,7.2355,7.3377,4915000.0],["2020-06-10",7.29,7.2968,6.7245,6.7518,3327600.0],["2020-06-11",6.0296,6.3498,5.8252,5.9683,3422000.0],["2020-06-12",6.5133,6.8199,6.1318,6.7995,3698300.0],["2020-06-15",6.2204,6.6768,6.1727,6.5474,2660400.0],["2020-06-16",6.9834,7.0924,6.6087,6.6837,3101100.0],["2020-06-17",6.6428,6.745,6.5133,6.5815,2065800.0],["2020-06-18",6.5338,6.6019,6.234,6.2749,3230200.0],["2020-06-19",6.4384,6.5201,6.0569,6.1863,3694400.0],["2020-06-22",6.1863,6.2681,5.8865,6.0705,5197000.0],["2020-06-23",6.1727,6.4997,6.1659,6.452,1936700.0],["2020-06-24",6.3226,6.4316,5.9342,6.1795,3289000.0],["2020-06-25",5.9955,6.1795,5.8525,5.9819,3276200.0],["2020-06-26",5.907,5.9751,5.5527,5.5799,13266600.0],["2020-06-29",5.5595,6.0296,5.5118,6.0092,3683200.0],["2020-06-30",5.9819,6.1318,5.8456,6.0637,2213500.0],["2020-07-01",6.1182,6.6019,6.0977,6.5201,3820400.0],["2020-07-02",6.745,7.0652,6.7382,6.8881,4799200.0],["2020-07-06",7.0584,7.0788,6.6905,6.8608,4410900.0],["2020-07-07",6.7722,6.9971,6.7109,6.7654,3285000.0],["2020-07-08",6.7518,6.8812,6.5815,6.6905,3431500.0],["2020-07-09",6.7314,6.8608,6.4929,6.6155,3726800.0],["2020-07-10",6.6292,6.8949,6.6019,6.7041,2874100.0],["2020-07-13",6.7995,7.0379,6.6905,6.7722,2755400.0],["2020-07-14",6.7177,6.9834,6.6632,6.8267,2481500.0],["2020-07-15",7.072,7.3241,6.9221,7.29,2402700.0],["2020-07-16",7.1129,7.2491,6.9903,7.1538,1768400.0],["2020-07-17",7.1469,7.2287,6.8812,6.8949,1428800.0],["2020-07-20",6.8676,6.8676,6.5951,6.7177,1818800.0],["2020-07-21",6.8881,7.2287,6.8131,7.2219,2400500.0],["2020-07-22",7.147,7.2491,6.9971,7.2151,1332000.0],["2020-07-23",7.1129,7.1401,6.779,6.9426,2195800.0],["2020-07-24",6.9357,7.1129,6.854,6.854,2502000.0],["2020-07-27",6.7382,6.9494,6.6428,6.8744,2294800.0],["2020-07-28",6.8335,6.9766,6.7314,6.8267,2162700.0],["2020-07-29",6.9085,7.1129,6.7927,7.0175,2621800.0],["2020-07-30",6.9494,6.9494,6.7586,6.854,1619800.0],["2020-07-31",6.745,6.7927,6.5201,6.7177,1570300.0],["2020-08-03",6.854,7.3445,6.7382,7.1946,4702900.0],["2020-08-04",7.1878,7.3105,6.6087,6.67,4395900.0],["2020-08-05",6.7927,6.9562,6.4793,6.6768,3481200.0],["2020-08-06",6.7041,7.3377,6.6292,7.3105,3284500.0],["2020-08-07",6.9766,7.3105,6.9698,7.0652,2087500.0],["2020-08-10",7.181,7.5353,7.1538,7.3786,2434700.0],["2020-08-11",7.6307,7.7124,6.9085,6.9766,3737800.0],["2020-08-12",7.1197,7.2287,7.0516,7.0924,1483400.0],["2020-08-13",7.0175,7.256,7.0175,7.0379,1946600.0],["2020-08-14",6.9494,7.2423,6.9085,7.1878,1540700.0],["2020-08-17",7.1538,7.1538,6.9289,7.0379,1144100.0],["2020-08-18",7.0584,7.147,6.8949,7.0788,1734800.0],["2020-08-19",7.0924,7.0924,6.9289,6.9494,1948800.0],["2020-08-20",7.072,7.1606,6.8676,7.1469,1789900.0],["2020-08-21",7.0856,7.2355,7.0039,7.0652,1061000.0],["2020-08-24",7.1197,7.181,6.9357,7.1742,1350600.0],["2020-08-25",7.2491,7.3309,7.1538,7.2832,1499400.0],["2020-08-26",7.2628,7.6239,7.2423,7.6034,1741200.0],["2020-08-27",7.5694,7.9577,7.5489,7.9032,1783600.0],["2020-08-28",7.985,8.0667,7.8078,8.0599,1471100.0],["2020-08-31",8.0667,8.0667,7.583,7.583,1343600.0],["2020-09-01",7.5217,7.7397,7.4127,7.7124,1052700.0],["2020-09-02",7.801,8.3529,7.7329,8.1621,3219400.0],["2020-09-03",8.0872,8.1076,7.4604,7.5217,2218600.0],["2020-09-04",7.6716,7.801,7.2015,7.7465,2139800.0],["2020-09-08",7.5557,7.9168,7.508,7.5557,1466400.0],["2020-09-09",7.6102,7.692,7.4808,7.6171,1225000.0],["2020-09-10",7.7056,8.0872,7.6988,7.7124,1593900.0],["2020-09-11",7.801,7.8419,7.6716,7.8214,1691000.0],["2020-09-14",8.0122,8.5164,8.0054,8.2643,5491500.0],["2020-09-15",8.2439,8.4755,8.1962,8.2984,3032100.0],["2020-09-16",8.3188,8.5709,8.2098,8.3869,3256700.0],["2020-09-17",8.1757,8.6458,8.1144,8.53,2915100.0],["2020-09-18",8.5777,8.714,8.3324,8.3392,3208300.0],["2020-09-21",8.0258,8.1076,7.7261,7.7942,3286900.0],["2020-09-22",7.8351,8.203,7.7669,8.1485,1745800.0],["2020-09-23",8.1485,8.2507,7.3309,7.4535,5873800.0],["2020-09-24",7.4263,7.5966,7.0993,7.4263,3588800.0],["2020-09-25",7.3854,7.7193,7.2491,7.5557,1949700.0],["2020-09-28",7.7669,8.0054,7.6511,7.8691,2370300.0],["2020-09-29",7.8283,7.8691,7.474,7.5149,2906500.0],["2020-09-30",7.5489,7.9305,7.5353,7.583,2921200.0],["2020-10-01",7.7124,7.876,7.6647,7.7601,2441300.0],["2020-10-02",7.3445,8.0054,7.3309,7.9305,2788300.0],["2020-10-05",8.0463,8.1212,7.91,8.0122,1934900.0],["2020-10-06",8.1076,8.3052,7.8078,7.8419,2871200.0],["2020-10-07",7.9305,8.0735,7.8419,7.9509,1955300.0],["2020-10-08",8.0735,8.2439,7.9509,8.1485,1932600.0],["2020-10-09",8.203,8.203,7.8214,7.8419,1555400.0],["2020-10-12",7.9032,7.9032,7.5694,7.5694,1394000.0],["2020-10-13",7.4467,7.5353,7.0175,7.2628,2478300.0],["2020-10-14",7.3037,7.508,7.1061,7.1265,2832400.0],["2020-10-15",7.0788,7.2696,7.0379,7.2491,1997000.0],["2020-10-16",7.2628,7.4467,7.1946,7.3718,1459800.0],["2020-10-19",7.4263,7.4263,7.0039,7.0107,1551100.0],["2020-10-20",7.0516,7.256,6.9426,7.1265,1554800.0],["2020-10-21",7.0652,7.1538,6.9085,6.9153,1040500.0],["2020-10-22",6.9902,7.0652,6.9153,7.0039,1214000.0],["2020-10-23",7.0788,7.0993,6.8676,6.9903,912600.0],["2020-10-26",6.9085,6.9085,6.4452,6.5815,2516700.0],["2020-10-27",6.5747,6.6019,5.8661,5.9138,4096700.0],["2020-10-28",5.6617,5.7162,5.2325,5.3551,4820000.0],["2020-10-29",5.3824,5.7435,5.3824,5.6276,3609800.0],["2020-10-30",5.5663,5.6617,5.4505,5.5936,2148400.0],["2020-11-02",5.7162,5.7775,5.5186,5.7639,1574900.0],["2020-11-03",5.8933,6.2204,5.8865,6.1659,1893800.0],["2020-11-04",6.1591,6.2136,6.0092,6.0705,1587700.0],["2020-11-05",6.1522,6.4111,6.1386,6.2612,1847400.0],["2020-11-06",6.2476,6.3226,6.1454,6.1863,994200.0],["2020-11-09",6.6019,7.2968,6.5815,6.9834,4247900.0],["2020-11-10",7.0379,7.2151,6.5065,6.9357,3168500.0],["2020-11-11",6.9562,7.0243,6.6564,6.7859,3383700.0],["2020-11-12",6.9834,7.3854,6.5133,6.5542,5214700.0],["2020-11-13",6.8676,7.3037,6.7314,7.2696,5923100.0],["2020-11-16",7.4944,8.0122,7.4263,7.7533,3715200.0],["2020-11-17",7.6647,8.2234,7.508,8.1144,2920600.0],["2020-11-18",8.1757,8.5164,8.0735,8.2234,2661500.0],["2020-11-19",8.3324,8.6322,8.1894,8.6322,2466600.0],["2020-11-20",8.5845,8.9388,8.4551,8.7753,2715900.0],["2020-11-23",8.8979,9.0274,8.4142,9.0137,3249500.0],["2020-11-24",9.2181,9.3612,9.0342,9.15,2422800.0],["2020-11-25",9.0274,9.0887,8.6663,8.7617,2050200.0],["2020-11-27",8.8093,9.661,8.7957,9.0137,3136800.0],["2020-11-30",8.932,8.9933,8.4414,8.5777,2319200.0],["2020-12-01",8.7889,8.8979,8.6731,8.7208,1713100.0],["2020-12-02",8.6663,8.748,8.4551,8.5641,2665600.0],["2020-12-03",8.6322,8.748,8.1825,8.2575,3761400.0],["2020-12-04",8.3665,8.5368,8.0872,8.5368,2616100.0],["2020-12-07",8.8025,9.4293,8.7821,8.9388,3493200.0],["2020-12-08",8.8094,9.4498,8.8025,9.4362,3012600.0],["2020-12-09",9.5384,10.3559,9.5247,10.3287,5081500.0],["2020-12-10",10.0902,10.8328,10.0561,10.7443,4282200.0],["2020-12-11",10.6693,10.7443,9.9676,10.0425,2809400.0],["2020-12-14",10.0493,10.1924,9.7155,9.7291,1963900.0],["2020-12-15",9.8449,10.4649,9.6814,10.3968,2331200.0],["2020-12-16",10.3696,10.792,10.2537,10.792,2506400.0],["2020-12-17",10.792,11.1803,10.6557,11.0713,2438600.0],["2020-12-18",11.0713,11.5278,10.9555,11.1667,3026700.0],["2020-12-21",10.717,11.1462,10.608,10.9623,2291900.0],["2020-12-22",11.1531,11.1531,10.7783,10.9964,1563600.0],["2020-12-23",10.9895,11.3575,10.901,11.1394,1464600.0],["2020-12-24",11.1258,11.228,11.0032,11.119,667000.0],["2020-12-28",11.2961,11.2961,10.7852,10.7852,1711400.0],["2020-12-29",10.8465,10.8942,10.5194,10.5876,1752400.0],["2020-12-30",10.6353,11.4596,10.6216,11.3915,2028500.0],["2020-12-31",11.3438,11.6777,11.1258,11.5414,2094200.0],["2021-01-04",11.5687,11.6436,10.3832,10.4854,2711000.0],["2021-01-05",10.4104,11.5005,10.4104,11.3915,4020600.0],["2021-01-06",11.5823,12.1273,11.5278,11.9229,3564100.0],["2021-01-07",12.3999,12.7814,12.1137,12.3317,3518600.0],["2021-01-08",12.3317,12.7882,12.0183,12.686,3930700.0],["2021-01-11",12.2363,12.686,11.848,12.2568,2674100.0],["2021-01-12",12.5157,12.7473,12.2909,12.5021,3397400.0],["2021-01-13",12.5634,12.6383,12.1478,12.2091,1496600.0],["2021-01-14",12.4339,12.8972,12.3862,12.3862,3173000.0],["2021-01-15",12.1341,12.4544,11.957,12.2295,1731100.0],["2021-01-19",12.6315,13.0199,12.393,12.4203,2568600.0],["2021-01-20",12.4816,12.7814,12.3726,12.5021,1363500.0],["2021-01-21",12.468,12.5361,12.1069,12.2023,1221000.0],["2021-01-22",11.9843,12.1955,11.8821,12.1478,1019200.0],["2021-01-25",11.9706,12.141,11.4528,11.7662,1425800.0],["2021-01-26",11.9229,12.1205,11.2893,11.3166,1606300.0],["2021-01-27",11.0032,11.4801,10.608,10.826,2661300.0],["2021-01-28",11.1531,11.8344,10.826,11.5891,2374600.0],["2021-01-29",11.4937,11.5346,10.9691,10.9759,1806400.0],["2021-02-01",11.2348,11.6163,11.0849,11.5073,1666800.0],["2021-02-02",11.7594,11.8139,11.3166,11.6709,2086600.0],["2021-02-03",11.6845,12.0524,11.6368,11.7185,3897100.0],["2021-02-04",11.8344,12.175,11.8071,12.0115,1237600.0],["2021-02-05",12.1682,12.4135,12.0933,12.1478,2428800.0],["2021-02-08",12.2227,12.393,11.6232,11.7935,2791200.0],["2021-02-09",11.6845,13.2174,11.555,12.5702,7855700.0],["2021-02-10",12.6996,12.7541,11.9774,12.3181,2653200.0],["2021-02-11",12.2636,12.359,11.7935,12.0456,1671600.0],["2021-02-12",11.8276,11.9843,11.6095,11.8889,2395900.0],["2021-02-16",12.066,12.1137,11.664,11.6709,1554300.0],["2021-02-17",11.63,11.9298,11.4188,11.7662,2035100.0],["2021-02-18",11.6504,11.9706,11.4665,11.4801,2840800.0],["2021-02-19",11.5891,12.2295,11.4733,12.0388,2585900.0],["2021-02-22",12.0251,12.7541,12.0251,12.284,2227900.0],["2021-02-23",12.0183,12.3862,11.6027,12.3317,1535400.0],["2021-02-24",12.3999,12.5634,12.2295,12.2977,1274400.0],["2021-02-25",12.2977,12.3999,11.7662,11.8003,1961000.0],["2021-02-26",11.957,12.7201,11.8412,12.4612,3164500.0],["2021-03-01",12.7814,13.0744,12.6383,12.7746,3309900.0],["2021-03-02",12.1341,13.013,12.0388,12.5157,3281800.0],["2021-03-03",12.686,13.2242,12.3999,12.4203,3162600.0],["2021-03-04",12.4135,12.468,11.1599,11.4733,4472500.0],["2021-03-05",11.6709,11.6709,10.2946,11.4392,5933300.0],["2021-03-08",11.4392,11.8139,11.0713,11.2621,2367500.0],["2021-03-09",11.5482,11.6164,11.1258,11.1462,2292600.0],["2021-03-10",11.2621,12.4407,11.2621,12.3658,4594600.0],["2021-03-11",12.5497,13.3333,12.3794,13.1425,4784900.0],["2021-03-12",12.904,13.5717,12.8359,13.3469,3100000.0],["2021-03-15",13.5172,13.8306,13.2992,13.4286,2056700.0],["2021-03-16",13.415,13.4423,12.5361,12.6451,1863100.0],["2021-03-17",12.5021,13.2379,12.2636,13.2174,4915300.0],["2021-03-18",13.1697,13.3537,12.3726,12.4407,2627900.0],["2021-03-19",12.4067,12.8223,12.066,12.6383,2769900.0],["2021-03-22",12.7882,12.8086,12.2772,12.4952,1491700.0],["2021-03-23",12.3181,12.4816,11.5618,11.664,2081700.0],["2021-03-24",11.9025,12.0251,11.1326,11.1394,2190700.0],["2021-03-25",10.9078,11.6504,10.8805,11.5823,1885200.0],["2021-03-26",11.7799,11.9843,11.5073,11.8684,1673500.0],["2021-03-29",11.7322,11.8616,10.9282,10.9282,2352600.0],["2021-03-30",10.901,11.1735,10.6761,10.8601,2398600.0],["2021-03-31",10.8942,11.0236,10.7579,10.935,2582700.0],["2021-04-01",11.2076,11.664,11.1326,11.4801,1770900.0],["2021-04-05",11.6777,11.7799,11.2348,11.2621,1221400.0],["2021-04-06",11.3098,11.7526,11.2961,11.7185,1343900.0],["2021-04-07",11.6981,11.6981,11.1599,11.1735,1557700.0],["2021-04-08",11.2416,11.3098,10.9827,11.1326,1175100.0],["2021-04-09",11.0168,11.3506,10.8533,11.3234,1391400.0],["2021-04-12",11.2416,11.2825,10.935,11.0917,1322800.0],["2021-04-13",10.9759,11.4665,10.9623,11.446,1657200.0],["2021-04-14",11.4937,11.8616,11.4665,11.6232,2143500.0],["2021-04-15",11.7526,11.7526,11.3506,11.6027,3213900.0],["2021-04-16",11.7322,11.7594,11.4256,11.5823,1420500.0],["2021-04-19",11.5142,11.7254,10.901,10.9623,1881600.0],["2021-04-20",10.8533,10.9214,10.3219,10.6285,2505000.0],["2021-04-21",10.5399,11.0713,10.3559,11.0236,1608500.0],["2021-04-22",10.9759,11.1258,10.683,10.7647,1353100.0],["2021-04-23",10.8942,11.3506,10.792,11.2893,1446900.0],["2021-04-26",11.3643,11.6163,11.337,11.3915,1234400.0],["2021-04-27",11.4801,11.9229,11.4392,11.8957,1960000.0],["2021-04-28",11.9161,12.5634,11.8684,12.468,2286500.0],["2021-04-29",12.6043,12.6996,11.9502,12.1478,1782500.0],["2021-04-30",12.0524,12.141,11.6232,11.7322,1832300.0],["2021-05-03",11.8276,11.9911,11.6504,11.7935,1052600.0],["2021-05-04",11.7458,11.8821,11.0781,11.5073,1961400.0],["2021-05-05",11.664,12.066,11.6504,12.0047,2048800.0],["2021-05-06",12.0115,12.0592,11.6368,11.9025,1346700.0],["2021-05-07",11.9229,12.4135,11.9093,12.3113,1478400.0],["2021-05-10",12.3385,12.3862,11.8684,11.8889,2848700.0],["2021-05-11",12.9449,14.1168,12.3113,13.8783,9931600.0],["2021-05-12",13.7284,14.4029,13.5785,13.6739,4540600.0],["2021-05-13",13.9328,15.1728,13.7693,15.057,5579800.0],["2021-05-14",15.3091,15.4521,14.7231,14.9888,2640500.0],["2021-05-17",14.8662,15.3227,14.3757,15.275,1657500.0],["2021-05-18",15.4317,16.004,15.275,15.4658,2982800.0],["2021-05-19",15.0433,15.8064,14.9412,15.7042,2349700.0],["2021-05-20",15.711,16.2697,15.3431,16.1879,2542800.0],["2021-05-21",16.3515,16.7534,15.7928,16.3038,3441000.0],["2021-05-24",16.406,16.7262,16.1743,16.5967,2021500.0],["2021-05-25",16.624,16.7671,15.8882,16.1334,1811900.0],["2021-05-26",16.2833,16.5967,16.1948,16.5695,1446600.0],["2021-05-27",16.5559,16.7671,16.297,16.6649,1548000.0],["2021-05-28",16.7398,16.7875,16.3378,16.5286,1099200.0],["2021-06-01",16.7194,17.353,16.4673,17.2508,2541900.0],["2021-06-02",17.2985,17.8095,17.1622,17.5301,2642600.0],["2021-06-03",17.4075,17.7754,16.8148,17.4416,1771800.0],["2021-06-04",17.4893,17.5778,17.0941,17.3666,1079500.0],["2021-06-07",17.4416,17.9117,17.4007,17.755,1561500.0],["2021-06-08",17.973,18.007,17.5029,17.6868,1520900.0],["2021-06-09",17.6732,17.7141,17.2917,17.4007,814300.0],["2021-06-10",17.2985,17.3257,16.7875,16.8148,1295100.0],["2021-06-11",16.8284,17.278,16.8284,17.1963,952000.0],["2021-06-14",17.0464,17.169,16.6717,16.7807,879900.0],["2021-06-15",16.733,17.0328,16.5354,16.624,1687900.0],["2021-06-16",16.5831,16.7602,16.3992,16.5831,1129600.0],["2021-06-17",16.44,16.7126,15.786,16.1198,1385600.0],["2021-06-18",16.0176,16.0176,15.568,15.5884,1715800.0],["2021-06-21",15.7996,16.3651,15.7315,16.3583,1388400.0],["2021-06-22",16.3651,16.5695,16.1334,16.549,1748900.0],["2021-06-23",16.5082,16.6581,16.1879,16.2765,1133500.0],["2021-06-24",16.549,16.6581,16.1334,16.3378,1531600.0],["2021-06-25",16.3923,16.6172,16.0244,16.1675,5547300.0],["2021-06-28",16.1198,16.222,15.6974,16.1743,1521600.0],["2021-06-29",16.3515,16.5763,16.2493,16.2629,767200.0],["2021-06-30",16.2424,16.3855,16.1403,16.3242,559600.0],["2021-07-01",16.4673,16.9646,16.2561,16.3378,1698800.0],["2021-07-02",16.6785,16.6921,16.0585,16.2356,581000.0],["2021-07-06",16.1811,16.2288,15.7383,15.9836,906300.0],["2021-07-07",15.8745,15.9836,15.5066,15.6565,1355400.0],["2021-07-08",15.0638,15.6702,14.7913,15.3295,1501700.0],["2021-07-09",15.6156,16.1743,15.4453,15.9222,3178500.0],["2021-07-12",15.7587,15.929,15.5339,15.8882,1225700.0],["2021-07-13",15.7383,15.8745,15.2545,15.4658,1104600.0],["2021-07-14",15.6838,15.8609,14.8662,14.9616,1285800.0],["2021-07-15",14.8935,15.1387,14.3961,14.7504,1677300.0],["2021-07-16",15.0774,15.0774,13.4559,13.5649,3329000.0],["2021-07-19",12.8768,13.1902,12.4339,12.904,4754000.0],["2021-07-20",12.8904,13.3469,12.6996,13.2174,2342100.0],["2021-07-21",13.4082,13.9805,13.3673,13.9124,2020700.0],["2021-07-22",13.8306,14.1645,13.633,14.0009,2161900.0],["2021-07-23",14.1645,14.1645,13.4695,13.6739,1051200.0],["2021-07-26",13.7284,13.9737,13.4491,13.7557,1618500.0],["2021-07-27",13.6535,13.7965,13.088,13.5445,1284600.0],["2021-07-28",13.6943,14.1508,13.49,13.5376,1812700.0],["2021-07-29",13.742,13.8715,13.1016,13.1221,1779400.0],["2021-07-30",13.0267,13.1289,12.7064,12.7746,2449500.0],["2021-08-02",12.8631,13.4014,12.8223,12.9313,2194100.0],["2021-08-03",13.7012,13.7897,12.4475,13.0267,3403600.0],["2021-08-04",13.0744,13.1629,12.3045,12.3317,2563100.0],["2021-08-05",12.3317,13.1289,12.3317,12.7882,2566700.0],["2021-08-06",12.979,13.2924,12.7814,13.2515,1919700.0],["2021-08-09",13.2651,13.742,13.0607,13.3878,1721300.0],["2021-08-10",13.4831,13.8238,13.2924,13.5513,1542000.0],["2021-08-11",13.4286,13.6535,13.2174,13.599,969800.0],["2021-08-12",13.6058,13.7148,12.9926,13.708,1981700.0],["2021-08-13",13.7216,13.8715,13.3741,13.4763,1667200.0],["2021-08-16",13.1493,13.3196,12.8495,13.1766,1144300.0],["2021-08-17",12.8563,12.8563,12.1818,12.7201,3404100.0],["2021-08-18",12.8018,13.2311,12.7201,12.795,1580800.0],["2021-08-19",12.5429,12.6792,11.7662,11.9979,2885600.0],["2021-08-20",11.9093,12.1205,11.8412,11.8684,2775500.0],["2021-08-23",12.1818,12.7064,12.1614,12.6724,2947700.0],["2021-08-24",13.0607,13.5717,12.9585,13.49,3505300.0],["2021-08-25",13.4763,13.9601,13.1629,13.926,2527700.0],["2021-08-26",13.9124,14.2462,13.6943,13.7829,1917600.0],["2021-08-27",13.8102,14.5528,13.8102,14.4642,1948000.0],["2021-08-30",14.5119,14.5119,14.1781,14.2803,1200100.0],["2021-08-31",14.3552,14.6891,14.3212,14.6414,1440800.0],["2021-09-01",14.7776,14.873,14.4097,14.4165,1327400.0],["2021-09-02",14.4779,14.839,14.2871,14.6414,997300.0],["2021-09-03",14.5528,14.8253,14.3143,14.4847,908400.0],["2021-09-07",14.4165,15.091,14.3416,15.0774,1995400.0],["2021-09-08",15.0229,15.0774,14.4574,14.5801,2028900.0],["2021-09-09",14.471,15.1251,14.4438,14.8117,1328000.0],["2021-09-10",14.8935,14.9139,14.4847,14.5119,1269800.0],["2021-09-13",14.7027,14.8117,14.0827,14.7504,1164900.0],["2021-09-14",14.6073,14.9275,14.3484,14.8185,1028700.0],["2021-09-15",14.7844,15.3431,14.6005,15.3022,1704700.0],["2021-09-16",15.2273,15.4453,14.9957,15.0025,836600.0],["2021-09-17",15.1524,15.4658,14.8866,15.1864,1996600.0],["2021-09-20",14.471,14.9957,14.4506,14.9003,1397900.0],["2021-09-21",15.0433,15.0433,14.4506,14.8117,935600.0],["2021-09-22",14.9752,15.5271,14.8935,15.2886,1223800.0],["2021-09-23",15.4794,17.278,15.4794,16.0926,7416800.0],["2021-09-24",16.2288,17.1554,16.1266,16.9851,3715300.0],["2021-09-27",17.1554,17.9048,17.0668,17.7618,2770400.0],["2021-09-28",17.7141,18.2114,17.571,18.1229,3032500.0],["2021-09-29",18.2183,18.5112,17.789,18.2319,2545100.0],["2021-09-30",18.2932,18.4295,17.9117,17.9321,2139100.0],["2021-10-01",18.3477,19.3152,18.0616,19.0426,3553400.0],["2021-10-04",18.9132,19.2334,18.5725,18.8927,2093200.0],["2021-10-05",18.9949,19.3152,18.5385,18.5862,2918000.0],["2021-10-06",18.3,19.4582,18.2114,19.1312,2367700.0],["2021-10-07",19.2811,19.6013,19.0426,19.5945,1702100.0],["2021-10-08",19.5741,19.6967,19.0631,19.2198,1623300.0],["2021-10-11",19.322,19.9352,19.1789,19.5127,1430600.0],["2021-10-12",19.6149,20.0373,19.4582,19.8057,1896100.0],["2021-10-13",19.833,20.0919,19.4582,19.6013,1860400.0],["2021-10-14",19.7171,20.0237,19.4787,19.9556,1637800.0],["2021-10-15",20.4393,20.6437,19.9352,20.0442,2524800.0],["2021-10-18",19.9215,20.0442,19.5059,19.8057,2337500.0],["2021-10-19",20.0033,20.0782,19.5945,19.649,2394500.0],["2021-10-20",19.5809,20.7391,19.4787,20.2213,2438900.0],["2021-10-21",19.9488,20.5483,19.9352,20.0987,1338100.0],["2021-10-22",20.2213,20.4393,19.7648,20.0101,1615800.0],["2021-10-25",19.942,20.5483,19.7921,20.2758,1884800.0],["2021-10-26",20.5279,20.7527,20.2894,20.5211,1489800.0],["2021-10-27",20.487,21.182,20.2554,20.2826,1589800.0],["2021-10-28",20.4121,20.5279,19.5536,19.8807,2803500.0],["2021-10-29",19.9147,20.16,19.6354,20.0919,1926300.0],["2021-11-01",20.2417,21.7611,20.1327,21.727,5341900.0],["2021-11-02",21.4817,21.8633,21.3727,21.7338,2916600.0],["2021-11-03",21.6452,21.9178,21.1683,21.3523,1472900.0],["2021-11-04",21.5362,21.7543,21.1274,21.4272,2566700.0],["2021-11-05",21.9382,22.4492,21.5907,21.6589,1854500.0],["2021-11-08",21.727,21.8973,20.6097,20.6642,3731400.0],["2021-11-09",21.8019,22.163,20.705,21.9791,3502600.0],["2021-11-10",22.1426,22.2925,21.0253,21.1751,1804000.0],["2021-11-11",21.2842,21.5567,20.7255,20.7868,1668100.0],["2021-11-12",20.7323,21.0116,20.4393,20.6846,1801000.0],["2021-11-15",20.8413,20.889,20.1668,20.1941,1778500.0],["2021-11-16",20.1464,20.5756,19.649,20.5211,3079700.0],["2021-11-17",19.7921,20.671,19.7716,20.0578,2328000.0],["2021-11-18",20.1872,20.3167,19.4378,19.6967,3740400.0],["2021-11-19",19.5127,19.6558,18.7292,18.7837,3525600.0],["2021-11-22",18.8798,19.9916,18.8043,19.3534,2572000.0],["2021-11-23",19.4906,19.6622,18.9553,19.0651,1533200.0],["2021-11-24",18.7631,19.2436,18.5435,18.9759,996700.0],["2021-11-26",17.8916,18.7975,17.6582,18.6602,1266100.0],["2021-11-29",18.969,19.0926,18.3514,18.6602,1304700.0],["2021-11-30",18.4955,18.7426,18.07,18.5435,2084600.0],["2021-12-01",18.9347,19.1887,17.1984,17.2053,2935400.0],["2021-12-02",17.5827,17.6582,16.9651,17.267,3454000.0],["2021-12-03",17.3219,17.4386,16.3817,16.6082,1763900.0],["2021-12-06",16.8278,17.6994,16.4847,17.4661,1985900.0],["2021-12-07",17.7955,18.5641,17.7955,18.2622,1906500.0],["2021-12-08",18.4475,18.5161,17.8847,17.8916,1106600.0],["2021-12-09",17.7337,17.919,17.3288,17.5416,885400.0],["2021-12-10",17.6308,17.6376,17.0268,17.1298,1001000.0],["2021-12-13",16.9582,17.0955,16.0866,16.5053,2224400.0],["2021-12-14",16.2307,16.519,15.9356,16.3062,1793400.0],["2021-12-15",16.2307,16.8415,15.7503,16.8072,1860500.0],["2021-12-16",16.9857,17.3631,16.6425,16.8827,2423800.0],["2021-12-17",16.917,18.4131,16.6906,17.672,4085700.0],["2021-12-20",17.1847,17.871,16.9033,17.8367,2144900.0],["2021-12-21",18.0288,19.1406,18.0288,19.1132,1815800.0],["2021-12-22",19.1132,19.2985,18.9965,19.1543,1871100.0],["2021-12-23",19.5249,19.9024,19.2504,19.8681,1642000.0],["2021-12-27",19.6965,20.1289,19.3259,19.9573,1423100.0],["2021-12-28",19.7857,20.1014,19.5798,19.6004,676600.0],["2021-12-29",19.5318,19.6691,19.3534,19.5387,835400.0],["2021-12-30",19.5387,19.9779,19.5387,19.573,709100.0],["2021-12-31",19.4769,20.0259,19.4769,19.8406,1127700.0],["2022-01-03",19.971,20.472,19.8544,19.9161,1085200.0],["2022-01-04",20.2318,20.2318,19.5112,19.772,1044400.0],["2022-01-05",19.8681,19.8681,18.722,18.8935,1332400.0],["2022-01-06",19.2092,20.3485,18.9965,20.1426,1863800.0],["2022-01-07",19.9985,20.4857,19.7445,19.9024,956800.0],["2022-01-10",19.621,19.8818,19.2024,19.772,1507500.0],["2022-01-11",19.724,19.9642,19.4563,19.724,1057400.0],["2022-01-12",20.0053,20.1151,19.2092,19.2161,1490600.0],["2022-01-13",19.2161,19.7789,19.1063,19.1475,1053900.0],["2022-01-14",19.1337,19.5112,18.6739,19.1887,947900.0],["2022-01-18",18.9141,19.5936,18.8386,19.1749,1893000.0],["2022-01-19",19.1406,19.2504,18.4955,18.5641,1753100.0],["2022-01-20",18.6465,19.1543,18.3445,18.3582,1542300.0],["2022-01-21",18.2622,18.3582,17.2739,17.3906,3026300.0],["2022-01-24",16.9994,18.0906,16.3817,18.0151,2631900.0],["2022-01-25",17.7612,18.571,17.5965,18.2553,1372200.0],["2022-01-26",18.7014,19.0445,17.8435,17.9053,1396800.0],["2022-01-27",18.1524,18.4543,17.2602,17.3014,1532200.0],["2022-01-28",17.6651,18.0837,16.9308,17.9945,1518700.0],["2022-01-31",17.8092,18.3857,17.7406,18.372,1268500.0],["2022-02-01",18.3788,18.9896,18.2141,18.969,1168800.0],["2022-02-02",18.8524,18.9896,18.5092,18.7975,1209100.0],["2022-02-03",18.5504,19.1475,18.07,18.1455,1521800.0],["2022-02-04",18.1249,18.9484,17.9671,18.873,951200.0],["2022-02-07",18.9622,19.6622,18.873,19.5249,1268600.0],["2022-02-08",19.5249,19.8681,19.3122,19.7583,1167600.0],["2022-02-09",19.9298,20.6367,19.8132,20.4995,2027400.0],["2022-02-10",20.2318,21.1652,20.1769,20.3897,2035100.0],["2022-02-11",20.3828,20.5063,19.6485,20.0465,1752900.0],["2022-02-14",20.0877,20.2112,19.4838,19.7034,1632700.0],["2022-02-15",20.0465,20.4651,19.9847,20.3759,1151400.0],["2022-02-16",20.3485,20.9455,20.2455,20.8769,1096700.0],["2022-02-17",20.7122,21.0485,20.3691,20.5338,1526600.0],["2022-02-18",20.3073,20.6093,19.9642,20.1083,1479200.0],["2022-02-22",19.8818,20.0396,19.1612,19.319,2138900.0],["2022-02-23",19.8338,20.2318,19.6141,19.7308,1374400.0],["2022-02-24",18.8249,19.9985,18.3582,19.9367,1452000.0],["2022-02-25",19.9367,20.8357,19.9161,20.8083,1410900.0],["2022-02-28",20.575,21.0485,20.4583,21.0142,2037100.0],["2022-03-01",19.9367,20.1083,17.4798,18.0975,9183000.0],["2022-03-02",18.3994,18.7769,17.8435,18.2416,2655200.0],["2022-03-03",18.2896,18.3857,17.1847,17.8092,2305900.0],["2022-03-04",17.4112,17.7474,17.171,17.7337,2187100.0],["2022-03-07",17.7406,17.7406,15.0984,15.1464,4186700.0],["2022-03-08",15.3797,16.4092,14.2817,16.1347,4736900.0],["2022-03-09",16.766,17.6033,16.3749,16.4298,2523800.0],["2022-03-10",16.169,16.6562,15.469,15.7298,2409400.0],["2022-03-11",15.8739,16.32,15.7229,15.8258,1867600.0],["2022-03-14",15.8397,15.9712,14.5382,14.5866,2029600.0],["2022-03-15",14.7666,15.4105,14.4205,15.3689,2592100.0],["2022-03-16",15.6874,17.4804,15.5766,17.4458,3389800.0],["2022-03-17",17.1966,18.0204,16.9335,17.5012,2161000.0],["2022-03-18",17.3973,17.9789,17.1066,17.8266,2819000.0],["2022-03-21",17.7989,17.9304,17.342,17.6673,1410100.0],["2022-03-22",17.6673,18.0342,17.4458,17.8404,997400.0],["2022-03-23",17.7158,17.7573,17.2935,17.4804,1145200.0],["2022-03-24",17.5289,17.6673,17.1827,17.6396,857700.0],["2022-03-25",17.6327,17.6327,16.6981,16.9266,1223900.0],["2022-03-28",16.9543,17.3073,16.7812,17.0235,962700.0],["2022-03-29",17.3766,18.1381,17.3766,17.8473,1543100.0],["2022-03-30",17.6743,18.055,17.1481,17.432,685400.0],["2022-03-31",17.4527,17.4735,16.802,17.0858,957700.0],["2022-04-01",17.342,17.5012,16.8504,16.9543,1247900.0],["2022-04-04",16.9127,17.4666,16.3797,17.4112,1146800.0],["2022-04-05",17.4527,17.5496,16.5527,16.6427,1114700.0],["2022-04-06",16.3589,16.4351,15.1612,15.5766,2623800.0],["2022-04-07",15.6251,15.7774,14.9605,15.5281,1437700.0],["2022-04-08",15.4866,15.9781,15.182,15.9574,1361200.0],["2022-04-11",15.7843,16.3589,15.6389,16.0889,2188300.0],["2022-04-12",16.3243,16.6012,16.1235,16.3035,3419200.0],["2022-04-13",16.442,17.2312,16.4074,16.9958,1641000.0],["2022-04-14",17.155,17.2381,16.802,17.0304,1036200.0],["2022-04-18",16.8366,16.8989,16.1097,16.3866,1565200.0],["2022-04-19",16.3866,17.7504,16.3866,17.2381,1652100.0],["2022-04-20",17.335,17.5081,16.9197,16.9335,1279200.0],["2022-04-21",17.1689,17.3073,15.3135,15.4381,1904100.0],["2022-04-22",15.4243,15.5281,14.9743,15.1197,1982500.0],["2022-04-25",14.9397,16.0058,14.7735,15.9574,2265400.0],["2022-04-26",15.812,15.812,14.8912,14.8982,1728700.0],["2022-04-27",14.9674,15.2789,14.3997,14.7112,1671000.0],["2022-04-28",14.9328,15.9989,14.7943,15.8674,1983500.0],["2022-04-29",15.7912,16.6566,15.0643,15.1128,2293400.0],["2022-05-02",15.0228,15.5558,14.7389,15.5489,1495400.0],["2022-05-03",15.5628,15.812,15.1058,15.5558,1639600.0],["2022-05-04",15.3412,15.6251,13.9359,15.4866,4279400.0],["2022-05-05",15.0712,15.2235,13.9359,14.192,2498700.0],["2022-05-06",14.0328,14.4828,13.2851,14.3097,3709200.0],["2022-05-09",13.9497,13.9843,12.5859,12.6205,3406800.0],["2022-05-10",13.6728,14.192,12.842,13.8943,4407800.0],["2022-05-11",13.8459,14.8774,13.6728,13.7005,2966700.0],["2022-05-12",13.7143,14.3512,13.3336,13.9705,2106300.0],["2022-05-13",14.3512,15.3828,14.3512,15.002,2357100.0],["2022-05-16",14.8774,15.0643,14.0259,14.1089,1285800.0],["2022-05-17",14.6282,15.2305,14.5036,14.8982,1658700.0],["2022-05-18",14.5589,14.7735,13.742,13.922,1573200.0],["2022-05-19",13.6936,14.642,13.6936,14.102,1908500.0],["2022-05-20",14.372,14.4066,13.6243,14.2612,2302000.0],["2022-05-23",14.4081,14.6947,14.1494,14.422,1925200.0],["2022-05-24",14.1774,14.3242,12.968,13.3315,1918800.0],["2022-05-25",13.3315,14.5059,13.3315,14.1005,2623400.0],["2022-05-26",13.9816,14.9184,13.9816,14.7017,3666100.0],["2022-05-27",14.9324,15.3658,14.7157,15.3308,2774600.0],["2022-05-31",15.2749,15.5406,14.7017,14.9743,1767800.0],["2022-06-01",15.1701,15.2609,14.6178,14.9603,3438700.0],["2022-06-02",15.1211,15.4567,15.0093,15.0652,1387800.0],["2022-06-03",14.7157,15.1141,14.6178,14.8625,1084500.0],["2022-06-06",15.184,15.4497,15.0582,15.3588,1377000.0],["2022-06-07",15.0932,15.4916,15.0163,15.4287,1124400.0],["2022-06-08",15.3728,15.6175,15.226,15.3308,819300.0],["2022-06-09",15.0582,15.219,14.7366,14.8555,1010500.0],["2022-06-10",14.45,14.6527,13.66,13.7369,2338600.0],["2022-06-13",13.1148,13.2476,12.2479,12.7932,2531900.0],["2022-06-14",12.8491,13.2196,12.6324,13.1777,1513600.0],["2022-06-15",13.5552,13.9327,13.2755,13.4643,1465000.0],["2022-06-16",12.961,13.1497,12.2898,12.5415,2955700.0],["2022-06-17",12.7023,13.1847,12.3947,13.0518,2108600.0],["2022-06-21",13.4713,13.695,13.2406,13.2406,1356900.0],["2022-06-22",12.926,13.4363,12.8281,13.1217,1828400.0],["2022-06-23",13.2686,13.3455,12.7792,13.2895,1211400.0],["2022-06-24",13.5412,14.8974,13.4014,14.8485,5739500.0],["2022-06-27",15.0232,15.0232,14.0865,14.1494,1618600.0],["2022-06-28",14.422,14.8834,14.0445,14.0655,1633900.0],["2022-06-29",13.9257,13.9746,13.3874,13.4224,1026300.0],["2022-06-30",13.0728,13.1707,12.6464,12.9749,1809600.0],["2022-07-01",13.0099,13.5482,12.8631,13.4923,2293300.0],["2022-07-05",13.0588,13.7859,12.6743,13.723,1632800.0],["2022-07-06",13.66,13.8768,13.0379,13.0728,1175900.0],["2022-07-07",13.2266,13.5412,12.926,12.961,2455500.0],["2022-07-08",12.8072,12.933,12.3807,12.5765,2190800.0],["2022-07-11",12.3038,12.4786,11.7166,12.3108,2184300.0],["2022-07-12",12.2479,12.8211,12.157,12.3108,1363800.0],["2022-07-13",11.9683,12.192,11.7795,12.1291,1440400.0],["2022-07-14",11.8704,12.0801,11.5069,11.7935,1478800.0],["2022-07-15",12.0172,12.6114,11.9822,12.5835,4904000.0],["2022-07-18",12.8142,13.1707,12.6394,12.6394,2022600.0],["2022-07-19",12.898,13.4783,12.898,13.3175,1825500.0],["2022-07-20",13.2056,13.4154,13.1008,13.2336,1387500.0],["2022-07-21",13.0379,13.1497,12.8351,13.0309,1600900.0],["2022-07-22",13.0448,13.1287,12.4506,12.6324,1928400.0],["2022-07-25",12.7233,12.926,12.3807,12.912,1295600.0],["2022-07-26",12.8561,12.8561,12.4087,12.5904,1341700.0],["2022-07-27",12.8631,13.4573,12.8072,13.4293,2211100.0],["2022-07-28",13.4783,13.66,12.94,13.3105,1168200.0],["2022-07-29",13.2616,13.2895,12.7862,13.2476,1302400.0],["2022-08-01",12.8841,13.2895,12.6743,13.0798,1758100.0],["2022-08-02",13.2825,14.5339,13.0029,14.3451,3654400.0],["2022-08-03",14.478,14.8205,14.3451,14.5968,2296700.0],["2022-08-04",14.6318,14.8904,14.3451,14.3591,1626000.0],["2022-08-05",14.1005,14.6737,14.1005,14.4081,1481600.0],["2022-08-08",14.5409,14.9533,14.5409,14.5409,1460800.0],["2022-08-09",14.4011,14.6248,14.1634,14.6178,1447200.0],["2022-08-10",14.9324,15.5196,14.7296,15.1071,2456000.0],["2022-08-11",15.4217,15.6454,15.2609,15.3728,1136000.0],["2022-08-12",15.6245,15.939,15.3868,15.8272,2071400.0],["2022-08-15",15.5803,15.7496,15.3546,15.4604,1684900.0],["2022-08-16",15.277,15.7073,15.277,15.5803,890700.0],["2022-08-17",15.3264,15.5027,14.9879,15.2065,966400.0],["2022-08-18",15.3053,15.3335,14.9738,15.2841,549300.0],["2022-08-19",15.0161,15.0231,14.3531,14.4236,1141900.0],["2022-08-22",13.9581,14.1838,13.6407,13.676,1068600.0],["2022-08-23",13.8241,14.3037,13.8241,14.0992,794400.0],["2022-08-24",13.9511,14.2332,13.937,14.0286,590300.0],["2022-08-25",14.1627,14.4941,14.078,14.1909,712700.0],["2022-08-26",14.2614,14.2967,13.3586,13.4009,979700.0],["2022-08-29",13.1893,13.3868,13.0271,13.2175,908100.0],["2022-08-30",13.415,13.4503,12.6886,12.8931,964300.0],["2022-08-31",12.9566,13.1188,12.5898,12.6533,906700.0],["2022-09-01",12.4699,12.5475,11.9127,12.3147,1551300.0],["2022-09-02",12.5969,12.7591,12.2795,12.4699,1120900.0],["2022-09-06",12.6039,12.6039,12.0961,12.223,891600.0],["2022-09-07",12.2019,12.6603,12.1455,12.5828,828800.0],["2022-09-08",12.2795,12.5122,11.9762,12.5052,812400.0],["2022-09-09",12.7379,13.2528,12.6462,13.1823,1026700.0],["2022-09-12",13.3586,13.8029,13.3092,13.7959,2076200.0],["2022-09-13",13.1893,13.3022,12.6462,12.6603,1632400.0],["2022-09-14",12.6392,12.7097,12.1948,12.5263,1305600.0],["2022-09-15",12.4487,12.8649,12.4346,12.618,1617900.0],["2022-09-16",12.3359,12.4911,12.082,12.3712,1265600.0],["2022-09-19",12.1807,12.9566,12.1807,12.8226,1170000.0],["2022-09-20",12.6533,12.7944,12.1807,12.216,880500.0],["2022-09-21",12.3147,12.3923,11.6941,11.7082,1261900.0],["2022-09-22",11.7082,11.821,11.158,11.2638,2174100.0],["2022-09-23",10.9817,11.0875,10.5867,10.883,1567100.0],["2022-09-26",10.9464,11.5107,10.8054,10.8124,1178300.0],["2022-09-27",11.0734,11.5671,10.9041,11.0522,1228900.0],["2022-09-28",11.0734,11.6024,10.9746,11.4895,1235000.0],["2022-09-29",11.151,11.158,10.7278,10.9676,1168700.0],["2022-09-30",10.8547,11.4684,10.7489,11.1439,1427900.0],["2022-10-03",11.4472,11.6941,11.0029,11.4895,3134900.0],["2022-10-04",11.8492,12.5475,11.8281,12.3923,2232500.0],["2022-10-05",12.1102,12.8014,12.1102,12.6886,1177600.0],["2022-10-06",12.5263,12.8719,12.2724,12.4135,842800.0],["2022-10-07",12.1243,12.3994,11.9621,12.2795,953900.0],["2022-10-10",12.1666,12.2654,11.68,11.9621,1673600.0],["2022-10-11",11.9621,12.0185,11.3061,11.955,2420900.0],["2022-10-12",11.8845,12.2442,11.7293,12.1878,1307000.0],["2022-10-13",11.821,12.9495,11.6659,12.7661,3023600.0],["2022-10-14",12.9636,13.1258,12.2442,12.2795,1810700.0],["2022-10-17",12.6321,13.0342,12.6321,12.9777,1655100.0],["2022-10-18",13.3939,13.7606,13.3092,13.3445,1943600.0],["2022-10-19",13.2246,13.4291,12.7732,13.0271,1488300.0],["2022-10-20",13.0976,13.6407,13.0694,13.1047,1229300.0],["2022-10-21",13.147,13.3304,12.7097,13.1752,1850400.0],["2022-10-24",13.1047,13.4009,12.7591,13.2387,1233700.0],["2022-10-25",13.3092,13.8805,13.3092,13.6619,1393200.0],["2022-10-26",13.7324,14.1909,13.7324,13.8594,1089700.0],["2022-10-27",14.1344,14.3601,13.9793,14.071,971600.0],["2022-10-28",13.9652,14.3108,13.8029,14.2967,763000.0],["2022-10-31",14.2826,14.4307,14.1415,14.1415,974600.0],["2022-11-01",14.4871,14.5365,14.1485,14.2614,786100.0],["2022-11-02",14.1838,14.4659,13.683,13.6972,1076300.0],["2022-11-03",13.2881,13.8523,13.2316,13.5208,1298900.0],["2022-11-04",13.9158,14.1909,13.7183,14.071,1002700.0],["2022-11-07",14.2614,14.4166,13.9087,14.071,1305800.0],["2022-11-08",15.1642,17.2308,14.8891,17.2167,3984300.0],["2022-11-09",17.1884,17.3083,15.6861,15.8907,3826800.0],["2022-11-10",16.1516,16.8922,15.7849,16.6595,2369100.0],["2022-11-11",16.9769,17.4071,16.3914,16.4972,2542100.0],["2022-11-14",16.3773,17.3154,16.2222,16.864,2106600.0],["2022-11-15",17.2449,17.7527,17.0474,17.5764,1471700.0],["2022-11-16",17.266,17.4424,16.8217,17.3084,1356400.0],["2022-11-17",16.9204,17.2308,16.8993,17.2167,777600.0],["2022-11-18",17.6187,17.6539,17.0403,17.259,1071900.0],["2022-11-21",17.0262,17.259,16.7229,16.8993,769500.0],["2022-11-22",16.9134,17.2096,16.7159,17.0474,941800.0],["2022-11-23",16.9768,17.1391,16.8358,16.9768,687900.0],["2022-11-25",17.0053,17.1262,16.8986,16.9697,332900.0],["2022-11-28",16.7919,17.0906,16.6568,17.0693,930400.0],["2022-11-29",17.1404,17.4107,16.9911,17.24,1631300.0],["2022-11-30",17.3254,17.4747,16.8275,17.4534,1051400.0],["2022-12-01",17.496,17.9228,17.1689,17.8232,1528600.0],["2022-12-02",17.5529,18.2215,17.5529,18.0579,1239700.0],["2022-12-05",17.7876,18.0508,17.5103,17.5458,2916400.0],["2022-12-06",17.5672,17.6596,17.2329,17.4107,693100.0],["2022-12-07",17.2116,17.6098,17.1689,17.1831,789600.0],["2022-12-08",17.3894,17.6241,17.2613,17.3894,885300.0],["2022-12-09",17.3965,17.5316,17.112,17.1262,752100.0],["2022-12-12",16.9342,17.4889,16.7493,17.3822,836900.0],["2022-12-13",18.0152,18.2001,17.6241,17.6881,3320400.0],["2022-12-14",17.5174,17.8659,17.3253,17.7023,2805900.0],["2022-12-15",17.5387,17.6596,17.1333,17.2258,1177400.0],["2022-12-16",16.9982,17.1973,16.671,16.735,2832000.0],["2022-12-19",16.799,16.799,16.0309,16.1234,899300.0],["2022-12-20",16.0309,16.2301,15.91,16.0807,850400.0],["2022-12-21",16.3225,16.415,16.0736,16.0807,745800.0],["2022-12-22",15.8247,15.8602,15.2059,15.5544,1013500.0],["2022-12-23",15.4975,15.9954,15.4833,15.9882,573600.0],["2022-12-27",16.0238,16.4719,15.8745,16.1732,822100.0],["2022-12-28",16.0736,16.2656,15.8104,15.9171,907000.0],["2022-12-29",16.0736,16.2443,15.8958,16.0949,576800.0],["2022-12-30",15.8816,16.3225,15.8104,16.1305,706000.0],["2023-01-03",16.479,16.8062,15.9242,16.038,783800.0],["2023-01-04",16.351,16.8133,16.1803,16.7919,1168200.0],["2023-01-05",16.6426,16.9057,16.543,16.6426,666100.0],["2023-01-06",16.9057,17.2258,16.543,16.9128,804100.0],["2023-01-09",17.0906,17.2969,16.8773,16.9413,744500.0],["2023-01-10",16.8773,17.2969,16.8559,17.2756,572100.0],["2023-01-11",17.3609,17.4036,17.048,17.2827,678500.0],["2023-01-12",17.3609,17.7094,17.1404,17.4676,804200.0],["2023-01-13",17.2827,17.6383,17.2827,17.4818,518200.0],["2023-01-17",17.3965,17.681,17.3538,17.5814,643900.0],["2023-01-18",17.7805,17.8588,17.3822,17.496,794300.0],["2023-01-19",17.2898,17.5743,17.1475,17.4889,731900.0],["2023-01-20",17.6667,17.9939,17.3894,17.7734,1190500.0],["2023-01-23",17.8161,18.2784,17.7734,18.0437,1422000.0],["2023-01-24",17.9939,18.4206,17.9654,18.257,642600.0],["2023-01-25",18.1361,18.5558,17.9228,18.5558,883500.0],["2023-01-26",18.7336,18.9825,18.5415,18.9683,1257100.0],["2023-01-27",18.8545,19.0963,18.7407,18.9612,779600.0],["2023-01-30",18.7265,18.8545,18.4775,18.4775,545300.0],["2023-01-31",18.4989,18.954,18.4989,18.8118,1340100.0],["2023-02-01",18.7762,19.1816,18.5842,19.1034,1123700.0],["2023-02-02",19.2883,19.6866,18.8545,19.2172,1830300.0],["2023-02-03",18.9825,19.651,18.9825,19.3097,981900.0],["2023-02-06",19.0465,19.2172,18.8331,19.1816,596300.0],["2023-02-07",19.1816,19.3239,18.9114,19.2954,650000.0],["2023-02-08",19.1674,19.4306,18.9967,19.2741,996100.0],["2023-02-09",19.6582,19.7862,19.0394,19.0607,848000.0],["2023-02-10",18.8474,18.9683,18.6696,18.7833,615500.0],["2023-02-13",18.8616,19.139,18.762,19.1176,677300.0],["2023-02-14",18.9896,19.4163,18.8616,19.0678,687900.0],["2023-02-15",18.9398,19.2599,18.9398,19.203,649800.0],["2023-02-16",18.9683,19.3594,18.89,19.1247,809900.0],["2023-02-17",19.0963,19.1176,18.8047,18.9185,552100.0],["2023-02-21",18.6411,18.89,18.3993,18.5273,711800.0],["2023-02-22",18.506,18.6411,18.0792,18.4989,993000.0],["2023-02-23",18.57,18.762,18.1433,18.5984,722600.0],["2023-02-24",18.3139,18.3637,17.7165,18.1361,1291100.0],["2023-02-27",18.3637,18.6411,18.2855,18.3566,1012700.0],["2023-02-28",18.5558,19.3594,18.5273,18.89,2590800.0],["2023-03-01",19.0607,19.3025,18.89,19.0963,1268200.0],["2023-03-02",18.8474,19.395,18.6482,19.3737,1354500.0],["2023-03-03",19.5372,19.587,19.0963,19.3452,1469000.0],["2023-03-06",19.3452,19.5657,18.9185,19.0607,1973500.0],["2023-03-07",19.0821,19.2456,18.5771,18.698,1022900.0],["2023-03-08",18.7193,18.8616,18.3851,18.6696,1052800.0],["2023-03-09",18.6696,18.7549,17.6312,17.6454,1027000.0],["2023-03-10",17.6027,17.6525,16.8915,16.9484,1411300.0],["2023-03-13",16.597,16.8552,15.9945,16.5683,1510500.0],["2023-03-14",17.1492,17.3859,16.8982,17.1994,1458900.0],["2023-03-15",16.5181,17.2855,16.2814,17.221,3240300.0],["2023-03-16",16.9054,18.2825,16.7619,18.0673,1894000.0],["2023-03-17",17.7589,18.053,17.5078,17.9454,1965500.0],["2023-03-20",18.1319,18.5981,18.0314,18.2538,1538800.0],["2023-03-21",18.6985,18.971,18.512,18.5335,1207100.0],["2023-03-22",18.5765,18.5765,17.8665,17.8736,1518100.0],["2023-03-23",18.1318,18.3757,17.6441,17.8952,920200.0],["2023-03-24",17.6656,17.9597,17.1492,17.9238,946900.0],["2023-03-27",18.1821,18.347,17.8019,18.0171,557200.0],["2023-03-28",18.0171,18.1964,17.8521,17.9382,507200.0],["2023-03-29",18.2394,18.6267,18.1462,18.5837,687900.0],["2023-03-30",18.8132,18.9567,18.4905,18.5335,501500.0],["2023-03-31",18.6985,19.2866,18.6985,19.2221,1971300.0],["2023-04-03",19.2364,19.4372,18.928,19.1647,1118200.0],["2023-04-04",19.2507,19.2507,18.6411,18.9352,692700.0],["2023-04-05",18.8563,18.8563,18.5622,18.6483,769200.0],["2023-04-06",18.7128,18.8921,18.4761,18.6554,826600.0],["2023-04-10",18.6339,19.344,18.6196,19.2436,1037600.0],["2023-04-11",19.2436,19.4301,19.1718,19.2579,765400.0],["2023-04-12",19.5592,19.6667,19.0571,19.1073,617000.0],["2023-04-13",19.2866,19.4659,19.2292,19.3512,734400.0],["2023-04-14",19.3512,19.6883,19.3225,19.6237,922200.0],["2023-04-17",19.7098,20.0469,19.6667,20.0325,1016300.0],["2023-04-18",20.0756,20.5489,19.9967,20.176,1803800.0],["2023-04-19",20.0397,20.0971,19.7241,19.8532,3735400.0],["2023-04-20",20.1186,20.1616,19.5663,19.8245,1465400.0],["2023-04-21",19.7456,20.6637,19.6309,20.549,1750100.0],["2023-04-24",20.5131,20.7856,20.1903,20.4342,2061500.0],["2023-04-25",20.2549,20.5346,20.0038,20.1832,1188600.0],["2023-04-26",20.2621,20.2764,19.3081,19.4229,1511600.0],["2023-04-27",19.4946,19.7672,19.2723,19.7313,1732900.0],["2023-04-28",19.6022,20.3051,19.4659,20.1832,1665600.0],["2023-05-01",20.2405,20.6924,20.2405,20.549,1666900.0],["2023-05-02",20.4629,20.4629,19.4946,19.9106,1453100.0],["2023-05-03",19.9106,20.0612,19.4516,19.4946,1403600.0],["2023-05-04",19.4874,19.4946,18.4618,18.5192,1841400.0],["2023-05-05",18.9638,19.8389,18.8993,19.7169,1281700.0],["2023-05-08",19.8676,19.9895,19.387,19.6524,1262300.0],["2023-05-09",19.6524,20.0182,19.1934,19.3368,2217700.0],["2023-05-10",19.5807,19.6165,17.7661,18.5478,2850300.0],["2023-05-11",18.8993,19.093,18.6554,18.8061,1389800.0],["2023-05-12",18.7917,19.0356,18.5335,18.7487,2665400.0],["2023-05-15",18.8706,18.9567,18.555,18.7917,1495500.0],["2023-05-16",18.677,18.8204,18.1032,18.261,1609500.0],["2023-05-17",18.4044,18.6913,18.304,18.6124,807800.0],["2023-05-18",18.5192,18.8634,18.4761,18.8563,1053500.0],["2023-05-19",18.9208,18.9208,18.4331,18.6483,1208600.0],["2023-05-22",18.72,18.8921,18.5981,18.7558,955600.0],["2023-05-23",18.6052,18.6554,17.723,17.9023,1752600.0],["2023-05-24",17.7143,17.8228,17.4902,17.7794,1453700.0],["2023-05-25",17.7577,18.018,17.6059,17.8156,1689900.0],["2023-05-26",17.8517,18.0108,17.6565,17.9963,1269400.0],["2023-05-30",18.0542,18.1771,17.671,17.6782,1220200.0],["2023-05-31",17.6782,17.7866,17.389,17.736,1728900.0],["2023-06-01",17.8373,18.394,17.7433,18.1482,1101100.0],["2023-06-02",18.4952,18.8712,18.3651,18.8567,1010500.0],["2023-06-05",18.7772,18.8423,18.4735,18.6181,611800.0],["2023-06-06",18.5603,19.6159,18.5603,19.4641,1162100.0],["2023-06-07",19.5364,19.963,19.5002,19.9341,1231000.0],["2023-06-08",21.691,22.9057,21.5826,22.7756,5811600.0],["2023-06-09",22.7756,23.0214,22.1465,22.1899,3183000.0],["2023-06-12",22.3779,22.8696,22.2116,22.8334,2026600.0],["2023-06-13",22.8768,23.3034,22.8479,22.9202,1588200.0],["2023-06-14",23.1371,23.3034,22.5442,22.6744,1689800.0],["2023-06-15",22.5876,22.8334,22.2261,22.4719,1874700.0],["2023-06-16",22.696,22.7611,22.1755,22.2188,1154000.0],["2023-06-20",22.0526,22.1972,21.9007,22.1538,1036000.0],["2023-06-21",22.0092,22.3779,21.9875,22.3273,973900.0],["2023-06-22",22.0526,22.349,22.0019,22.1827,867300.0],["2023-06-23",21.8212,22.067,21.72,21.973,5168000.0],["2023-06-26",22.1393,22.7756,22.0598,22.5876,1384000.0],["2023-06-27",22.725,22.7973,22.4285,22.725,2006600.0],["2023-06-28",22.5948,22.9636,22.3562,22.7467,1284300.0],["2023-06-29",22.8045,22.9853,22.6527,22.8768,1024800.0],["2023-06-30",22.9925,23.1371,22.725,23.0576,1585900.0],["2023-07-03",22.7828,23.101,22.725,23.0359,366200.0],["2023-07-05",22.8334,22.9491,22.2188,22.3273,1096600.0],["2023-07-06",22.1176,22.1899,21.4886,22.1393,1227000.0],["2023-07-07",22.2912,22.6888,22.2767,22.5731,745200.0],["2023-07-10",22.5587,22.9853,22.5153,22.8407,722400.0],["2023-07-11",22.8479,23.0648,22.5081,22.9708,1465600.0],["2023-07-12",23.2817,23.4263,23.1009,23.2022,988600.0],["2023-07-13",23.4263,23.5854,23.166,23.2962,1400700.0],["2023-07-14",23.2456,23.5492,23.0214,23.3757,802400.0],["2023-07-17",23.2889,23.7734,23.1732,23.6505,1149800.0],["2023-07-18",23.7155,24.1566,23.636,24.0264,1105600.0],["2023-07-19",23.9324,24.0626,23.7228,24.012,773500.0],["2023-07-20",23.8601,24.0047,23.4625,23.9469,2796600.0],["2023-07-21",24.1494,24.1566,23.7734,23.8601,1585600.0],["2023-07-24",24.0409,24.1494,23.636,23.8674,796600.0],["2023-07-25",23.73,24.0264,23.6432,23.8963,421000.0],["2023-07-26",23.8674,24.3735,23.6432,24.2578,946100.0],["2023-07-27",24.4024,24.5759,23.9758,24.077,831800.0],["2023-07-28",24.3807,24.4458,24.1132,24.2,864500.0],["2023-07-31",24.1927,24.5326,24.1277,24.4603,1381200.0],["2023-08-01",23.2311,24.2723,22.4791,23.9252,2496800.0],["2023-08-02",23.9252,23.9758,23.0865,23.2166,1897400.0],["2023-08-03",23.1009,23.6215,22.8551,23.5348,1389600.0],["2023-08-04",23.5854,23.8023,23.3106,23.4986,854500.0],["2023-08-07",23.7734,23.8168,23.4769,23.6794,625300.0],["2023-08-08",23.3251,23.6577,23.1733,23.5854,635700.0],["2023-08-09",23.7445,23.7951,23.3396,23.636,982300.0],["2023-08-10",23.7806,23.8601,23.3829,23.4986,688500.0],["2023-08-11",23.3251,23.5131,23.072,23.1805,971000.0],["2023-08-14",22.9622,23.3114,22.9404,23.2896,1343500.0],["2023-08-15",23.1659,23.2969,23.0495,23.1005,587500.0],["2023-08-16",22.9549,23.1659,22.8676,22.8822,623000.0],["2023-08-17",22.9622,23.0568,22.5038,22.5475,726400.0],["2023-08-18",22.3147,22.8604,22.0818,22.5329,753300.0],["2023-08-21",22.6057,22.7076,22.4384,22.6785,600200.0],["2023-08-22",22.8094,22.904,22.4238,22.6203,1001100.0],["2023-08-23",22.6639,23.1805,22.5766,23.0641,949800.0],["2023-08-24",22.9622,23.0641,22.7294,22.7658,759400.0],["2023-08-25",22.8967,22.9186,22.5184,22.6639,985400.0],["2023-08-28",22.7876,23.035,22.7003,22.9404,780900.0],["2023-08-29",22.8458,23.2969,22.7876,23.1732,617800.0],["2023-08-30",23.1368,23.2896,23.1005,23.1659,609800.0],["2023-08-31",23.246,23.3114,23.0932,23.2969,1029200.0],["2023-09-01",23.4279,23.6389,23.1878,23.3988,665400.0],["2023-09-05",23.3988,23.3988,22.7803,23.0059,950700.0],["2023-09-06",22.9113,23.0495,22.8094,23.0204,465800.0],["2023-09-07",22.984,23.0131,22.6275,22.6494,679400.0],["2023-09-08",22.6639,22.7803,22.2128,22.2856,703200.0],["2023-09-11",22.5329,22.5548,22.1619,22.3292,879400.0],["2023-09-12",22.1109,22.482,22.1109,22.2783,825600.0],["2023-09-13",22.2783,22.3074,21.7908,21.8708,924200.0],["2023-09-14",23.3551,24.3591,23.2896,24.1554,4082600.0],["2023-09-15",24.0317,24.1191,23.6461,23.6971,2583700.0],["2023-09-18",23.5588,23.9444,23.4642,23.7043,1244800.0],["2023-09-19",23.6607,23.7189,23.1077,23.115,1070300.0],["2023-09-20",23.1659,23.457,22.984,23.0568,793900.0],["2023-09-21",22.7003,22.8385,22.4165,22.6203,1209000.0],["2023-09-22",22.7003,22.8749,22.3583,22.5038,924300.0],["2023-09-25",22.2274,22.4675,22.1037,22.1692,801300.0],["2023-09-26",21.9873,22.2928,21.7981,21.8563,1003400.0],["2023-09-27",21.9509,22.1546,21.8126,22.06,578900.0],["2023-09-28",21.8563,22.3874,21.8563,22.1473,560200.0],["2023-09-29",22.402,22.4456,21.9945,22.06,636400.0],["2023-10-02",22.0382,22.1109,21.8126,21.9654,1043500.0],["2023-10-03",21.6962,21.8854,21.4634,21.8708,1375100.0],["2023-10-04",21.8636,21.9654,21.638,21.9145,1074900.0],["2023-10-05",21.8054,22.0382,21.6089,21.8563,844600.0],["2023-10-06",21.6817,22.6857,21.6453,22.4093,1001900.0],["2023-10-09",22.2856,22.4165,21.6089,22.1401,966100.0],["2023-10-10",22.3947,23.1732,22.2565,22.8822,1276900.0],["2023-10-11",22.9549,23.1004,22.5693,22.7439,631700.0],["2023-10-12",22.8895,22.9549,22.1546,22.4093,850300.0],["2023-10-13",22.4093,22.5984,22.0673,22.2492,971100.0],["2023-10-16",22.5475,22.5839,22.2637,22.4602,956700.0],["2023-10-17",22.191,22.6275,21.9436,22.0818,1107700.0],["2023-10-18",21.8563,21.9145,21.5289,21.8054,1112500.0],["2023-10-19",21.7253,22.2274,21.3979,21.8345,1466500.0],["2023-10-20",21.7981,21.7981,21.4707,21.6162,1886900.0],["2023-10-23",21.4634,22.06,21.2961,21.6962,1271200.0],["2023-10-24",21.9509,22.191,21.6962,22.1473,903200.0],["2023-10-25",21.7108,21.7908,20.4957,20.503,2683500.0],["2023-10-26",20.4303,20.4739,18.6986,18.7423,3763000.0],["2023-10-27",18.8005,19.7391,18.3203,19.6226,3256500.0],["2023-10-30",19.9064,19.9573,19.0188,19.2225,2084400.0],["2023-10-31",19.5426,19.8409,18.2257,18.4949,4196200.0],["2023-11-01",18.7205,19.6518,18.6186,18.7205,2849400.0],["2023-11-02",19.0842,19.9719,18.9751,19.79,2428800.0],["2023-11-03",20.0737,20.5612,19.9937,20.5176,1838100.0],["2023-11-06",20.5176,20.634,20.2702,20.5976,1023100.0],["2023-11-07",20.5758,21.0123,20.5176,20.9905,1229400.0],["2023-11-08",21.0996,21.2233,20.7504,20.9905,2042500.0],["2023-11-09",21.0632,21.0632,19.0406,19.3025,4520800.0],["2023-11-10",19.3898,19.7682,19.2443,19.6372,1613400.0],["2023-11-13",19.5426,19.7827,19.1716,19.2734,1664400.0],["2023-11-14",19.8991,20.001,19.6226,19.7827,1452500.0],["2023-11-15",19.7754,19.9646,19.3316,19.5717,1715700.0],["2023-11-16",19.4771,19.6226,19.2516,19.4626,1356300.0],["2023-11-17",19.5499,19.7172,19.4117,19.5208,1466800.0],["2023-11-20",19.6954,19.7536,19.3971,19.5717,1365600.0],["2023-11-21",19.3389,19.4771,19.0842,19.3462,1283500.0],["2023-11-22",19.4335,19.79,19.3025,19.7245,863600.0],["2023-11-24",19.7245,19.9064,19.6372,19.7682,307400.0],["2023-11-27",19.6445,19.7027,19.0697,19.1425,1138200.0],["2023-11-28",19.1425,19.5164,19.0838,19.4357,1377400.0],["2023-11-29",19.6117,19.707,19.2598,19.3331,872900.0],["2023-11-30",19.4357,19.707,19.1791,19.597,1255500.0],["2023-12-01",19.4797,20.2422,19.3844,20.2348,1169000.0],["2023-12-04",20.1322,20.3961,19.707,19.9489,1505000.0],["2023-12-05",19.8609,19.9269,19.1791,19.4064,1093200.0],["2023-12-06",19.685,19.9929,19.2304,19.2744,740700.0],["2023-12-07",19.2891,19.6043,19.1571,19.4944,610000.0],["2023-12-08",19.4284,19.9709,19.4284,19.795,1038500.0],["2023-12-11",19.8536,20.2715,19.8316,20.0442,857300.0],["2023-12-12",19.9709,20.1175,19.509,19.6557,896300.0],["2023-12-13",19.707,20.0442,19.3184,20.0296,907300.0],["2023-12-14",20.3448,21.1293,20.3155,20.5574,1363900.0],["2023-12-15",20.6234,20.6454,19.9782,20.1029,1167800.0],["2023-12-18",20.1835,20.3375,19.8463,19.9856,657700.0],["2023-12-19",20.1909,20.6381,20.1395,20.5941,854800.0],["2023-12-20",20.4841,20.6967,19.8609,19.9049,1092100.0],["2023-12-21",20.1689,20.3521,19.9123,20.1762,679000.0],["2023-12-22",20.1909,20.4181,20.1029,20.2055,421100.0],["2023-12-26",20.3155,20.4108,20.1175,20.3082,467400.0],["2023-12-27",20.2935,20.4475,20.0002,20.3082,687500.0],["2023-12-28",20.1469,20.3961,20.1469,20.2348,450200.0],["2023-12-29",20.1542,20.2935,19.9709,20.0955,673200.0],["2024-01-02",19.9636,20.3008,19.751,20.0882,996700.0],["2024-01-03",19.7656,19.7876,19.1131,19.1351,1519000.0],["2024-01-04",18.7319,18.7832,18.0574,18.5119,2454000.0],["2024-01-05",18.468,19.0325,18.358,18.8125,970700.0],["2024-01-08",18.7612,19.1351,18.6512,19.1205,918100.0],["2024-01-09",18.7979,19.2964,18.4166,18.7759,1442500.0],["2024-01-10",18.7246,18.9225,18.6073,18.9152,611900.0],["2024-01-11",18.8492,19.0691,18.5779,18.9885,892500.0],["2024-01-12",19.1791,19.2891,18.7832,18.8785,673900.0],["2024-01-16",18.6512,18.9665,18.5046,18.9005,822300.0],["2024-01-17",18.6586,18.9005,18.5266,18.8272,652700.0],["2024-01-18",19.0545,19.2744,18.9225,19.2671,636300.0],["2024-01-19",19.3477,19.3697,18.7612,19.0618,817000.0],["2024-01-22",19.421,19.465,19.0838,19.2158,566500.0],["2024-01-23",19.487,19.6263,19.3111,19.553,694300.0],["2024-01-24",19.8023,19.9196,19.1938,19.1938,578700.0],["2024-01-25",19.465,19.7363,19.2084,19.443,513600.0],["2024-01-26",19.6923,19.6996,19.3771,19.5383,606400.0],["2024-01-29",19.553,19.7876,19.3917,19.6996,633200.0],["2024-01-30",19.5164,19.6337,19.3037,19.421,730800.0],["2024-01-31",19.3991,19.597,18.9812,19.0325,639600.0],["2024-02-01",19.1718,19.487,19.0911,19.3771,629500.0],["2024-02-02",19.1718,19.3404,18.9005,19.1278,707900.0],["2024-02-05",18.9225,18.9445,18.5999,18.7905,505200.0],["2024-02-06",18.7832,19.2451,18.7612,18.9592,516400.0],["2024-02-07",19.1058,19.1498,18.9225,19.0251,550000.0],["2024-02-08",19.0471,19.2451,18.9665,18.9738,520500.0],["2024-02-09",19.1644,19.6043,18.8785,19.5897,813000.0],["2024-02-12",19.509,19.9489,19.509,19.795,778400.0],["2024-02-13",19.0545,19.2378,18.7832,19.0251,760500.0],["2024-02-14",19.2158,19.4504,18.9665,19.421,826700.0],["2024-02-15",19.4357,19.6337,19.1131,19.3917,622700.0],["2024-02-16",19.1938,19.3257,18.8639,19.0985,659800.0],["2024-02-20",18.9372,19.1278,18.7832,19.1205,788700.0],["2024-02-21",18.9518,19.1718,18.9152,18.9665,514200.0],["2024-02-22",19.1131,19.1498,18.8565,18.8932,489700.0],["2024-02-23",18.8052,19.2524,18.7979,19.1205,435400.0],["2024-02-26",19.0032,19.2231,18.6806,18.7466,603800.0],["2024-02-27",18.9445,19.0545,18.6732,18.8125,846800.0],["2024-02-28",18.6439,19.0618,18.6366,18.8492,816800.0],["2024-02-29",18.9958,19.9929,18.9445,19.9196,2914300.0],["2024-03-01",19.4064,19.8463,19.3184,19.531,2046300.0],["2024-03-04",19.1791,19.3844,17.7861,17.8741,2226500.0],["2024-03-05",17.7788,18.6659,17.4782,18.094,2801500.0],["2024-03-06",18.3433,18.3433,17.8594,18.1307,1180600.0],["2024-03-07",18.226,18.7026,18.226,18.446,1163400.0],["2024-03-08",18.5999,18.7905,18.16,18.3873,1284800.0],["2024-03-11",18.314,18.5413,18.2993,18.4386,1180000.0],["2024-03-12",18.1747,18.1747,17.1483,17.2876,2030500.0],["2024-03-13",16.8624,17.3023,15.8873,15.9386,3768500.0],["2024-03-14",15.704,15.792,14.9928,15.2128,4580100.0],["2024-03-15",15.1175,15.4034,14.9855,15.0588,3174500.0],["2024-03-18",15.1028,15.1468,14.6336,14.8829,3413400.0],["2024-03-19",14.8902,15.2788,14.8169,15.2055,1812600.0],["2024-03-20",15.1101,16.1879,15.0588,16.1439,2761800.0],["2024-03-21",16.2612,16.5618,16.0339,16.2685,1648100.0],["2024-03-22",16.1512,16.2245,15.6747,15.792,923800.0],["2024-03-25",15.8364,16.088,15.7328,15.94,841200.0],["2024-03-26",16.1546,16.1546,15.7698,15.7994,646600.0],["2024-03-27",15.9326,16.4062,15.9178,16.3988,1041300.0],["2024-03-28",16.3026,16.9242,16.2878,16.717,1216800.0],["2024-04-01",16.6504,16.754,16.236,16.2804,799000.0],["2024-04-02",16.1546,16.3322,15.9252,16.0214,1483600.0],["2024-04-03",15.8956,16.4136,15.8956,16.3026,1089100.0],["2024-04-04",16.421,16.4358,15.681,15.6958,1465800.0],["2024-04-05",15.8438,15.9918,15.6958,15.7254,1399700.0],["2024-04-08",15.866,15.9622,15.7772,15.8216,927300.0],["2024-04-09",15.9474,16.088,15.7254,15.94,2071800.0],["2024-04-10",15.5848,15.644,15.237,15.3776,1269300.0],["2024-04-11",15.3924,15.533,15.237,15.3924,1684300.0],["2024-04-12",15.2148,15.2962,14.7707,14.7855,1171700.0],["2024-04-15",14.8003,14.9854,14.5783,14.6671,1018500.0],["2024-04-16",14.5783,15.1852,14.4599,14.9706,1231900.0],["2024-04-17",15.0816,15.1704,14.7411,14.7855,1800800.0],["2024-04-18",14.8077,14.8596,14.6301,14.8003,1057800.0],["2024-04-19",14.7115,14.9632,14.7115,14.9484,1312400.0],["2024-04-22",15.0372,15.1556,14.8818,15.1186,628300.0],["2024-04-23",15.0446,15.2666,14.978,15.1778,1284400.0],["2024-04-24",15.2148,15.2888,14.9928,15.2,796000.0],["2024-04-25",15.0964,15.126,14.8965,14.9928,632000.0],["2024-04-26",15.0002,15.1112,14.8152,15.0224,985700.0],["2024-04-29",15.1926,15.2814,15.0002,15.0964,783300.0],["2024-04-30",14.9484,14.9484,14.4969,14.6079,1467900.0],["2024-05-01",14.6005,14.9484,14.4155,14.7263,1449100.0],["2024-05-02",14.9854,15.015,14.6449,14.7411,616500.0],["2024-05-03",15.0002,15.0816,14.8003,14.8373,813700.0],["2024-05-06",15.0076,15.0224,14.6227,14.6671,1134900.0],["2024-05-07",14.6523,15.0668,14.6301,14.9632,1087100.0],["2024-05-08",14.8447,14.9484,14.6967,14.8743,956400.0],["2024-05-09",14.9187,14.9854,14.7041,14.8743,1009600.0],["2024-05-10",14.9188,14.9188,14.6597,14.8818,802600.0],["2024-05-13",15.0446,15.0668,14.7781,14.8151,1217800.0],["2024-05-14",15.3776,16.4432,15.1482,15.2444,1430300.0],["2024-05-15",15.4442,15.4664,14.867,15.2074,1067600.0],["2024-05-16",15.2592,15.4072,15.1556,15.3184,803100.0],["2024-05-17",15.3184,15.3184,14.9632,14.978,575300.0],["2024-05-20",15.052,15.2296,14.9484,15.0372,597300.0],["2024-05-21",15.0002,15.5256,15.0002,15.3628,1005300.0],["2024-05-22",15.2296,15.274,14.9928,15.0594,856700.0],["2024-05-23",15.0224,15.163,14.4155,14.5191,1034600.0],["2024-05-24",14.5487,14.7337,14.4747,14.5561,1013900.0],["2024-05-28",14.6153,14.7485,14.1639,14.2379,1387100.0],["2024-05-29",14.0529,14.3341,13.9863,14.1343,1221100.0],["2024-05-30",14.613,14.7775,14.4036,14.6952,1624900.0],["2024-05-31",14.7924,15.0766,14.7476,14.7625,1392300.0],["2024-06-03",14.8897,15.0691,14.6877,14.957,1483500.0],["2024-06-04",14.8298,15.5552,14.8149,15.5328,1250700.0],["2024-06-05",15.5403,15.63,15.4655,15.63,1342100.0],["2024-06-06",15.4505,15.8319,15.3982,15.7272,1161000.0],["2024-06-07",15.5403,15.7646,15.4805,15.7497,810600.0],["2024-06-10",15.5702,15.8768,15.3458,15.8245,875600.0],["2024-06-11",15.7572,16.0114,15.6599,16.0114,790900.0],["2024-06-12",16.4676,16.5948,16.1909,16.1909,1327100.0],["2024-06-13",16.146,16.2807,15.5702,15.5926,1379700.0],["2024-06-14",15.3907,15.5328,15.1065,15.1738,946900.0],["2024-06-17",15.0991,15.286,15.0916,15.1813,682700.0],["2024-06-18",15.1813,15.3309,15.0916,15.1888,763200.0],["2024-06-20",15.129,15.4805,15.129,15.2636,576100.0],["2024-06-21",15.2636,15.473,15.2337,15.2711,1618700.0],["2024-06-24",15.2711,15.458,15.1364,15.1813,1163600.0],["2024-06-25",15.1813,15.2337,15.0018,15.129,697300.0],["2024-06-26",15.0392,15.0766,14.9345,14.957,988200.0],["2024-06-27",15.0018,15.0691,14.8971,15.0168,1345600.0],["2024-06-28",15.1738,15.4281,15.0991,15.301,6229800.0],["2024-07-01",15.3832,15.4281,14.8298,14.9495,1258600.0],["2024-07-02",14.9869,15.1888,14.8523,15.0766,1013300.0],["2024-07-03",15.0841,15.2187,14.9271,14.942,389500.0],["2024-07-05",14.9345,15.2411,14.8597,14.957,717500.0],["2024-07-08",14.957,15.1065,14.9196,14.957,722600.0],["2024-07-09",14.8747,15.0243,14.8074,14.8373,630500.0],["2024-07-10",14.9121,15.0467,14.8448,14.9869,533900.0],["2024-07-11",15.301,15.3832,15.1439,15.301,1114100.0],["2024-07-12",15.4805,15.6001,15.1514,15.5926,1586600.0],["2024-07-15",15.5852,15.8843,15.4356,15.817,1018500.0],["2024-07-16",15.8544,16.1087,15.7198,16.1012,1276100.0],["2024-07-17",16.0114,16.3629,16.004,16.1386,1169600.0],["2024-07-18",16.1236,16.2134,15.5478,15.5926,914800.0],["2024-07-19",15.5552,15.6599,15.3608,15.4206,1698500.0],["2024-07-22",15.458,15.8394,15.3384,15.8394,1136600.0],["2024-07-23",15.802,15.8693,15.2935,15.4356,2100800.0],["2024-07-24",15.3608,15.5029,14.9794,15.0617,1509900.0],["2024-07-25",15.0542,15.2711,14.9644,15.0766,1709700.0],["2024-07-26",17.5969,17.8811,16.6247,17.7764,6332500.0],["2024-07-29",17.8063,17.8137,17.3501,17.537,2763500.0],["2024-07-30",16.8266,17.3127,16.5349,17.0809,2602800.0],["2024-07-31",17.2155,18.0456,17.2155,17.552,1946200.0],["2024-08-01",17.537,17.5445,16.5125,16.5574,2143900.0],["2024-08-02",16.1311,16.4826,15.8768,16.2059,1437700.0],["2024-08-05",15.5104,16.0413,15.3309,15.989,1265700.0],["2024-08-06",15.9142,16.3405,15.8544,15.989,1368200.0],["2024-08-07",16.004,16.4527,15.9441,15.9666,952500.0],["2024-08-08",16.1012,16.3854,16.1012,16.3405,1041800.0],["2024-08-09",16.2807,16.4227,16.0862,16.1909,668900.0],["2024-08-12",16.1909,16.2807,15.9217,15.9815,693300.0],["2024-08-13",16.1099,16.2457,16.0721,16.2231,840100.0],["2024-08-14",16.2533,16.442,15.9589,16.1099,725900.0],["2024-08-15",16.4722,16.6081,16.3665,16.4722,802600.0],["2024-08-16",16.3892,16.7817,16.3892,16.4873,485100.0],["2024-08-19",16.4949,16.6383,16.4873,16.5779,689500.0],["2024-08-20",16.51,16.5175,16.291,16.3061,721300.0],["2024-08-21",16.4571,16.6383,16.3363,16.5779,702200.0],["2024-08-22",16.6307,16.6534,16.4345,16.4345,472200.0],["2024-08-23",16.6005,16.8874,16.51,16.7364,591800.0],["2024-08-26",16.8572,16.9705,16.7289,16.8044,919300.0],["2024-08-27",16.744,16.7968,16.6081,16.6534,615300.0],["2024-08-28",16.5251,16.7062,16.5251,16.6005,676400.0],["2024-08-29",16.7591,17.0006,16.676,16.9025,640200.0],["2024-08-30",16.9478,16.9856,16.7666,16.9025,620100.0],["2024-09-03",16.6232,16.8195,16.3514,16.4194,632400.0],["2024-09-04",16.3816,16.7817,16.3439,16.4571,612400.0],["2024-09-05",16.5779,16.6836,16.3665,16.5779,803400.0],["2024-09-06",16.6156,16.7968,16.3212,16.3665,622500.0],["2024-09-09",16.3816,16.5704,16.2533,16.2835,573900.0],["2024-09-10",16.291,16.4269,16.0344,16.1627,419500.0],["2024-09-11",16.125,16.2608,15.9362,16.1325,543100.0],["2024-09-12",16.2306,16.3816,16.1325,16.2533,645900.0],["2024-09-13",16.3741,16.5628,16.2684,16.3665,494400.0],["2024-09-16",16.3665,16.51,16.3363,16.3741,449300.0],["2024-09-17",16.5251,16.6685,16.3439,16.4722,586200.0],["2024-09-18",16.4798,16.9025,16.442,16.5402,816500.0],["2024-09-19",17.0006,17.0006,16.5251,16.5553,579000.0],["2024-09-20",16.4873,16.5175,16.2004,16.359,1539700.0],["2024-09-23",16.51,16.51,16.2231,16.2835,542700.0],["2024-09-24",16.3665,16.4043,16.0646,16.0646,600400.0],["2024-09-25",16.1702,16.1702,15.9664,15.974,646300.0],["2024-09-26",16.2759,16.5628,16.2608,16.4118,810000.0],["2024-09-27",16.6534,16.6534,16.3665,16.4043,849000.0],["2024-09-30",16.3137,16.3892,16.0344,16.0797,637400.0],["2024-10-01",16.0268,16.0721,15.7777,15.8381,1439900.0],["2024-10-02",15.7022,15.9287,15.6267,15.6796,1400100.0],["2024-10-03",15.5059,15.5663,15.4002,15.5588,630600.0],["2024-10-04",15.8381,15.8758,15.6494,15.6871,559500.0],["2024-10-07",15.5512,15.6418,15.3172,15.3851,955100.0],["2024-10-08",15.4002,15.4002,15.1738,15.2493,568800.0],["2024-10-09",15.1511,15.5437,15.1285,15.4078,1091000.0],["2024-10-10",15.287,15.3776,15.1964,15.3323,796400.0],["2024-10-11",15.3323,15.5437,15.3323,15.3851,520800.0],["2024-10-14",15.2945,15.4984,15.1587,15.4531,633600.0],["2024-10-15",15.4757,15.5814,15.37,15.37,526800.0],["2024-10-16",15.4531,15.6645,15.4229,15.6494,885300.0],["2024-10-17",15.6192,15.6569,15.4682,15.589,1083800.0],["2024-10-18",15.6267,15.6267,15.3096,15.5512,1695800.0],["2024-10-21",15.4984,15.5663,15.3323,15.3398,787500.0],["2024-10-22",15.3625,15.4531,15.287,15.4455,1329000.0],["2024-10-23",15.287,15.5059,15.0983,15.4908,1261200.0],["2024-10-24",15.6192,15.8381,15.5663,15.8079,662500.0],["2024-10-25",15.9362,15.9891,15.6569,15.8607,637300.0],["2024-10-28",15.9287,16.1401,15.8985,15.9362,794500.0],["2024-10-29",15.8381,16.1627,15.8154,15.974,693200.0],["2024-10-30",15.9438,16.0797,15.6569,15.6796,1099800.0],["2024-10-31",15.7399,15.7399,15.3172,15.3398,1345900.0],["2024-11-01",15.4908,15.5588,15.3927,15.5135,573600.0],["2024-11-04",15.438,15.6116,15.3172,15.3398,433000.0],["2024-11-05",15.2493,15.4833,15.2266,15.4606,697000.0],["2024-11-06",16.057,16.2004,15.9438,16.0268,1106700.0],["2024-11-07",16.057,16.208,15.8985,15.9513,601700.0],["2024-11-08",15.8079,16.0193,15.7022,15.9211,720800.0],["2024-11-11",16.0268,16.2231,15.9513,16.1551,1376700.0],["2024-11-12",15.5739,16.1929,15.4531,15.8381,1138700.0],["2024-11-13",16.0419,16.1627,15.7399,15.7777,848800.0],["2024-11-14",15.7097,15.8154,14.9775,15.0228,1656200.0],["2024-11-15",15.1511,15.2115,14.4641,14.7284,1505400.0],["2024-11-18",14.7208,14.751,14.4339,14.4868,1363500.0],["2024-11-19",14.1924,14.3509,14.0791,14.3207,2227800.0],["2024-11-20",14.1999,14.283,14.0187,14.1546,1521700.0],["2024-11-21",14.1093,14.3434,14.0112,14.3358,876200.0],["2024-11-22",14.3283,14.6,14.3132,14.5245,460300.0],["2024-11-25",14.6906,14.8039,14.5396,14.5396,962500.0],["2024-11-26",14.532,14.8219,14.4176,14.6617,1183100.0],["2024-11-27",14.6846,15.0584,14.6846,14.7456,736800.0],["2024-11-29",14.7303,14.7914,14.5701,14.6693,387600.0],["2024-12-02",14.6769,15.4932,14.6617,15.3101,1352900.0],["2024-12-03",15.333,15.3864,15.0584,15.1957,718300.0],["2024-12-04",15.1652,15.3025,15.0202,15.188,847700.0],["2024-12-05",15.2567,15.2567,14.8143,14.86,514600.0],["2024-12-06",14.9973,15.1423,14.9134,15.0126,726700.0],["2024-12-09",15.1575,15.2186,14.8219,14.8753,880500.0],["2024-12-10",14.8905,14.9211,14.5244,14.5473,809400.0],["2024-12-11",14.6312,14.6541,14.532,14.5701,810100.0],["2024-12-12",14.4939,14.6007,14.3337,14.3337,484900.0],["2024-12-13",14.3032,14.4176,14.2574,14.265,754000.0],["2024-12-16",14.1582,14.2574,13.609,13.7005,868400.0],["2024-12-17",13.6242,13.7692,13.5861,13.6547,1512700.0],["2024-12-18",13.6929,13.8912,13.0521,13.1055,1072300.0],["2024-12-19",13.0445,13.2657,12.9453,13.0216,1429300.0],["2024-12-20",12.9377,13.2962,12.9377,13.136,2693500.0],["2024-12-23",13.0674,13.2733,12.9301,13.0368,1254400.0],["2024-12-24",13.0063,13.0674,12.9072,13.0597,934700.0],["2024-12-26",12.9682,13.2733,12.9301,13.1894,1503600.0],["2024-12-27",13.0216,13.1589,12.8461,13.0292,1215600.0],["2024-12-30",12.9529,13.2733,12.8385,13.2657,1076200.0],["2024-12-31",13.2733,13.4869,13.2733,13.4717,785400.0],["2025-01-02",13.5174,13.6166,13.2352,13.2886,945900.0],["2025-01-03",13.3038,13.3801,13.1208,13.2886,606600.0],["2025-01-06",13.464,13.7005,13.4106,13.4412,1027900.0],["2025-01-07",13.4183,13.6319,13.4183,13.5403,1422400.0],["2025-01-08",13.4717,13.5937,13.3572,13.5098,1294700.0],["2025-01-10",13.3496,13.5022,13.2047,13.2733,1425700.0],["2025-01-13",13.1665,13.2428,13.014,13.197,825700.0],["2025-01-14",13.2504,13.4335,13.1894,13.3267,1445400.0],["2025-01-15",13.5632,13.6242,13.3496,13.3572,937900.0],["2025-01-16",13.4183,13.5403,12.9682,13.1284,1316300.0],["2025-01-17",13.2581,13.2962,13.0445,13.0979,789200.0],["2025-01-21",13.3344,13.5708,13.0292,13.2352,2169400.0],["2025-01-22",13.4183,13.5022,13.0445,13.281,3006200.0],["2025-01-23",13.1665,13.2352,12.9072,13.0521,2122300.0],["2025-01-24",12.9606,13.1436,12.8843,13.0826,1469200.0],["2025-01-27",13.0902,13.281,12.8461,12.8538,1731900.0],["2025-01-28",12.9529,13.1284,12.8995,13.0368,1147900.0],["2025-01-29",12.9987,13.2581,12.9987,13.1436,1484100.0],["2025-01-30",13.2886,13.3878,13.1665,13.2581,1154800.0],["2025-01-31",13.2733,13.3191,12.9453,12.9835,1049300.0],["2025-02-03",12.7393,12.8995,12.5258,12.7393,1663700.0],["2025-02-04",12.7317,12.9301,12.7012,12.8919,1481000.0],["2025-02-05",12.9301,12.9835,12.7012,12.9224,1224300.0],["2025-02-06",12.9529,13.0597,12.7165,12.7622,597500.0],["2025-02-07",12.7317,13.075,12.6631,12.6859,2618800.0],["2025-02-10",12.8233,12.8309,12.6478,12.7546,921100.0],["2025-02-11",12.602,12.8767,12.602,12.7622,837600.0],["2025-02-12",12.6554,12.7622,12.5791,12.7012,723800.0],["2025-02-13",12.8309,13.1055,12.7622,13.0674,1424600.0],["2025-02-14",13.136,13.2962,13.0674,13.2962,2187200.0],["2025-02-18",13.3496,13.6776,13.3496,13.5403,1252000.0],["2025-02-19",13.5251,13.9217,13.3572,13.7692,1631400.0],["2025-02-20",13.7615,13.9294,13.5327,13.8836,905200.0],["2025-02-21",14.0667,14.0743,13.609,13.6929,1303000.0],["2025-02-24",13.731,13.7692,13.4106,13.5556,1724500.0],["2025-02-25",13.2047,13.7539,12.8919,13.7463,2383300.0],["2025-02-26",13.6395,14.1201,13.5556,13.998,2397900.0],["2025-02-27",14.0285,14.059,13.6471,13.67,2212500.0],["2025-02-28",13.6547,13.6776,13.3649,13.5251,1432000.0],["2025-03-03",13.5022,13.8302,13.3801,13.5327,1486200.0],["2025-03-04",13.3191,13.4869,13.0521,13.2504,1866600.0],["2025-03-05",13.4259,13.7463,13.3572,13.7081,910100.0],["2025-03-06",13.5251,13.7387,13.4412,13.6547,1365000.0],["2025-03-07",13.609,13.6547,13.2886,13.3954,941000.0],["2025-03-10",13.3725,13.5022,13.2276,13.464,1532300.0],["2025-03-11",13.4949,13.518,13.1168,13.1245,1372000.0],["2025-03-12",13.1554,13.2326,12.8699,12.9934,1416800.0],["2025-03-13",12.9471,13.2171,12.7002,12.7079,794500.0],["2025-03-14",12.7465,12.9702,12.7079,12.8468,1449300.0],["2025-03-17",12.8699,13.4023,12.8468,13.3946,1240700.0],["2025-03-18",13.2789,13.4255,13.0628,13.086,1174500.0],["2025-03-19",13.1168,13.3869,13.086,13.356,821500.0],["2025-03-20",13.194,13.3869,13.194,13.2171,615100.0],["2025-03-21",13.0782,13.1631,12.785,13.1554,2141100.0],["2025-03-24",13.302,13.3714,12.9934,13.1708,1346800.0],["2025-03-25",13.2557,13.3174,12.9548,13.0242,931400.0],["2025-03-26",13.0474,13.1245,12.9625,13.086,1094700.0],["2025-03-27",13.032,13.032,12.6925,12.7002,1397100.0],["2025-03-28",12.6616,12.7002,12.4378,12.5304,1222800.0],["2025-03-31",12.2604,12.623,12.1755,12.5459,1717400.0],["2025-04-01",12.3452,12.5304,12.1909,12.3993,1756800.0],["2025-04-02",12.3452,12.8082,12.2604,12.7619,916200.0],["2025-04-03",12.3375,12.461,11.7974,11.8206,1894000.0],["2025-04-04",11.3113,11.4734,10.7095,11.211,2980400.0],["2025-04-07",10.833,11.9286,10.6555,11.3576,2750000.0],["2025-04-08",11.7743,11.8823,10.9564,11.1416,2956500.0],["2025-04-09",11.0799,12.4533,11.0721,12.3067,2009800.0],["2025-04-10",11.9517,12.0289,11.4579,11.8977,1675000.0],["2025-04-11",11.8669,12.0906,11.6354,12.0752,1170300.0],["2025-04-14",12.2141,12.2527,11.8051,12.0443,934100.0],["2025-04-15",12.1292,12.3067,12.0058,12.299,1243500.0],["2025-04-16",12.2372,12.3221,11.944,12.1292,1178500.0],["2025-04-17",12.1601,12.4841,12.0752,12.3915,1570700.0],["2025-04-21",12.3452,12.4378,12.1601,12.3993,1289800.0],["2025-04-22",12.6153,12.785,12.5227,12.7388,1019900.0],["2025-04-23",12.9857,13.1863,12.6076,12.623,1151100.0],["2025-04-24",12.5922,12.6616,12.5073,12.5922,642700.0],["2025-04-25",12.5459,12.6462,12.4764,12.6307,619200.0],["2025-04-28",12.6076,12.7233,12.461,12.6616,1132000.0],["2025-04-29",12.5767,12.8082,12.4378,12.7696,831400.0],["2025-04-30",12.5844,12.8622,12.407,12.6539,1002100.0],["2025-05-01",12.7002,12.7773,12.5536,12.6693,615200.0],["2025-05-02",12.8699,12.9316,12.7388,12.8391,800500.0],["2025-05-05",12.7079,13.0551,12.6384,12.9239,958100.0],["2025-05-06",12.8699,12.9934,12.7465,12.8699,953900.0],["2025-05-07",12.9702,13.1323,12.8854,13.0705,1638100.0],["2025-05-08",13.0551,13.4795,12.9779,13.3252,1540500.0],["2025-05-09",13.3174,13.3869,13.1477,13.2866,943400.0],["2025-05-12",13.7881,13.8961,13.5721,13.8035,1708600.0],["2025-05-13",11.7974,12.9162,11.7048,12.4918,8512500.0],["2025-05-14",12.5073,13.0937,12.4224,12.9239,3594400.0],["2025-05-15",12.9085,13.0165,12.7465,12.8313,1334400.0],["2025-05-16",12.7928,13.0782,12.6384,13.0397,2476900.0],["2025-05-19",13.2326,13.3946,12.299,12.3993,3720500.0],["2025-05-20",12.2912,12.2912,11.8206,11.9749,3736400.0],["2025-05-21",11.8669,11.8977,11.5197,11.566,3563300.0],["2025-05-22",11.5737,11.7511,11.5119,11.728,1661500.0],["2025-05-23",11.4965,11.8283,11.4965,11.7974,2194200.0],["2025-05-27",11.998,12.1832,11.9209,12.1138,1851500.0],["2025-05-28",12.1215,12.1292,11.9209,11.9209,1516200.0],["2025-05-29",11.9443,11.9991,11.6238,11.6942,3080300.0],["2025-05-30",11.6082,11.6707,11.4675,11.4988,2677400.0],["2025-06-02",11.4519,11.5066,11.233,11.4284,3042000.0],["2025-06-03",11.3581,11.4519,11.1548,11.3737,1874800.0],["2025-06-04",11.3581,11.5379,11.319,11.3815,2818900.0],["2025-06-05",11.3737,11.4988,11.3346,11.405,2402200.0],["2025-06-06",11.4988,11.5769,11.3346,11.405,1066100.0],["2025-06-09",11.4753,11.6004,11.405,11.5144,1848600.0],["2025-06-10",11.5847,11.9287,11.53,11.8662,2418000.0],["2025-06-11",11.8662,11.9287,11.7489,11.7567,1605800.0],["2025-06-12",11.702,11.874,11.6004,11.7802,1366300.0],["2025-06-13",11.7255,11.7411,11.3815,11.4128,1838200.0],["2025-06-16",11.4519,11.788,11.4519,11.788,1935600.0],["2025-06-17",11.5066,12.0616,11.5066,11.9052,2226200.0],["2025-06-18",11.8818,11.9052,11.7098,11.7333,1212000.0],["2025-06-20",11.7411,11.8271,11.5769,11.7176,1641100.0],["2025-06-23",11.7098,11.8974,11.5691,11.8896,1326100.0],["2025-06-24",12.0616,12.2336,11.9912,12.2257,1285500.0],["2025-06-25",12.2648,12.2883,12.0538,12.1398,1193400.0],["2025-06-26",12.1867,12.2336,12.085,12.1319,1327500.0],["2025-06-27",12.1476,12.3274,12.1085,12.3039,2272400.0],["2025-06-30",12.3274,12.4134,12.1788,12.3586,1303400.0],["2025-07-01",12.3117,13.3201,12.2414,12.7338,3560700.0],["2025-07-02",12.7417,13.0074,12.515,12.9762,2675100.0],["2025-07-03",13.3279,13.6406,13.1325,13.4061,3056400.0],["2025-07-07",13.2732,13.5546,13.195,13.3748,3641200.0],["2025-07-08",13.4608,13.7891,13.3201,13.5624,3338100.0],["2025-07-09",13.6953,13.9377,13.5312,13.8439,3654900.0],["2025-07-10",13.9533,14.2191,13.9533,14.0705,4081600.0],["2025-07-11",14.0705,14.2816,14.0002,14.18,4030300.0],["2025-07-14",14.0489,14.2736,13.7117,13.8053,3528700.0],["2025-07-15",13.8803,13.8896,13.4213,13.5056,3071000.0],["2025-07-16",13.4869,13.7773,13.4869,13.5899,3648200.0],["2025-07-17",13.6649,13.7866,13.4775,13.4963,2686700.0],["2025-07-18",13.5431,13.6555,13.3558,13.515,2081200.0],["2025-07-21",13.515,13.6649,13.4401,13.5244,1711900.0],["2025-07-22",13.4494,13.7211,13.4494,13.5337,1790400.0],["2025-07-23",13.7211,13.899,13.5806,13.796,1774500.0],["2025-07-24",13.6368,13.6742,13.3745,13.4401,1688400.0],["2025-07-25",13.4775,13.6461,13.4401,13.6274,1517900.0],["2025-07-28",13.5056,13.7585,13.3839,13.3839,4495800.0],["2025-07-29",13.8334,14.4703,13.7773,14.4048,6761400.0],["2025-07-30",14.2362,14.5359,14.0208,14.0582,4608500.0],["2025-07-31",13.9458,14.1051,13.7492,13.899,2956500.0],["2025-08-01",13.7679,13.8147,13.4682,13.7585,2681400.0],["2025-08-04",13.8147,14.18,13.8147,14.0676,2677600.0],["2025-08-05",14.002,14.7326,13.9833,14.7326,3412900.0],["2025-08-06",14.7607,14.7607,14.4516,14.5453,2133400.0],["2025-08-07",14.5265,14.6015,14.0114,14.2549,1851400.0],["2025-08-08",14.2643,14.3111,14.0582,14.1425,1208100.0],["2025-08-11",14.2268,14.3205,13.9458,13.9927,1997900.0],["2025-08-12",14.1256,14.3629,14.0022,14.3059,2020500.0],["2025-08-13",14.3914,14.9325,14.3819,14.847,2222800.0],["2025-08-14",14.6951,14.7616,14.5338,14.7426,1526300.0],["2025-08-15",14.8281,14.8281,14.6097,14.6951,1049500.0],["2025-08-18",14.6951,14.8755,14.6097,14.6192,1259100.0],["2025-08-19",14.7141,14.942,14.6857,14.8375,2039900.0],["2025-08-20",15.1318,15.2078,14.8945,14.9135,2657500.0],["2025-08-21",14.8565,15.0844,14.8091,14.9989,1556500.0],["2025-08-22",15.0749,15.4736,15.0464,15.4451,2147400.0],["2025-08-25",15.3881,15.5875,15.3502,15.559,1365500.0],["2025-08-26",15.4451,15.635,15.4071,15.5305,1519000.0],["2025-08-27",15.3976,15.5875,15.3312,15.521,1106500.0],["2025-08-28",15.559,15.7204,15.4641,15.6824,1148500.0],["2025-08-29",15.6444,15.8438,15.5875,15.7963,1235500.0],["2025-09-02",15.7868,15.7963,15.5305,15.578,1591200.0],["2025-09-03",15.4071,15.578,15.2647,15.4641,1909400.0],["2025-09-04",15.4546,15.8818,15.4071,15.8818,1465400.0],["2025-09-05",15.9197,16.1476,15.7963,15.9197,1380800.0],["2025-09-08",16.0052,16.271,15.9197,15.9672,1822900.0],["2025-09-09",15.9672,16.0621,15.597,15.9197,1879300.0],["2025-09-10",15.9292,15.9767,15.54,15.6824,1382300.0],["2025-09-11",15.7109,15.9387,15.7109,15.9387,1179300.0],["2025-09-12",15.9008,15.9008,15.597,15.6444,1164200.0],["2025-09-15",15.7489,15.9482,15.6634,15.9482,1204800.0],["2025-09-16",15.9577,16.0242,15.7774,15.8533,1013600.0],["2025-09-17",15.9103,16.0242,15.578,15.7394,1350100.0],["2025-09-18",15.7868,15.9482,15.7774,15.8248,1520900.0],["2025-09-19",15.8248,15.8438,15.6444,15.7109,2488300.0],["2025-09-22",15.6065,16.0811,15.5305,16.0337,2427400.0],["2025-09-23",16.195,16.5653,16.1666,16.1761,2345300.0],["2025-09-24",16.1381,16.3849,16.0811,16.2995,1351200.0],["2025-09-25",16.1381,16.2615,15.9672,16.0811,1236700.0],["2025-09-26",16.1476,16.3754,16.1286,16.2615,1299100.0],["2025-09-29",16.3374,16.4703,16.252,16.4514,1381500.0],["2025-09-30",16.4134,16.4324,16.1381,16.3754,1079600.0],["2025-10-01",16.3849,16.6792,16.3469,16.5748,1523700.0],["2025-10-02",16.6222,17.0114,16.5273,16.9925,1720800.0],["2025-10-03",17.0874,17.6285,17.0779,17.3817,3170500.0],["2025-10-06",17.4101,17.4766,17.1254,17.1254,1775500.0],["2025-10-07",17.1254,17.1254,16.4798,16.5273,1954500.0],["2025-10-08",16.4039,16.4988,16.233,16.4893,2063700.0],["2025-10-09",16.5178,16.6127,16.1286,16.1476,1548000.0],["2025-10-10",16.1666,16.214,15.5495,15.5685,1905200.0],["2025-10-13",15.7584,15.9672,15.7584,15.8818,987700.0],["2025-10-14",15.7584,16.195,15.7394,16.1001,1528500.0],["2025-10-15",16.0811,16.309,16.0432,16.0811,1363900.0],["2025-10-16",16.0811,16.2425,15.8343,15.9577,1119200.0],["2025-10-17",15.9292,16.1476,15.8343,15.8628,929900.0],["2025-10-20",15.9577,16.0526,15.8533,15.8913,846400.0],["2025-10-21",15.8058,16.0811,15.8058,15.9197,1070800.0],["2025-10-22",15.8723,16.0526,15.7014,15.7679,1032700.0],["2025-10-23",15.8438,15.9957,15.7963,15.9387,873900.0],["2025-10-24",16.0621,16.0621,15.7299,15.7679,945800.0],["2025-10-27",15.9008,16.2615,15.8248,16.0716,1538800.0],["2025-10-28",16.0147,16.1571,15.9387,16.1381,1458100.0],["2025-10-29",16.0716,16.1286,15.7489,15.8343,1510500.0],["2025-10-30",15.7489,15.9577,15.6444,15.7584,1384800.0],["2025-10-31",15.6444,15.8818,15.5305,15.8153,2186100.0],["2025-11-03",15.6919,15.7774,15.5685,15.7204,1397400.0],["2025-11-04",15.5021,16.6982,14.9515,15.7868,3646000.0],["2025-11-05",15.8153,16.1571,15.8058,15.8438,1641300.0],["2025-11-06",15.9103,16.1855,15.7109,15.8248,2007200.0],["2025-11-07",15.7963,16.0052,15.616,15.7109,1450700.0],["2025-11-10",15.9197,16.1381,15.7299,16.0526,1812300.0],["2025-11-11",16.0811,16.252,15.8533,15.9482,1501300.0],["2025-11-12",16.2235,16.2235,15.7204,15.7963,1564100.0],["2025-11-13",15.8438,15.8438,15.6729,15.7584,1493600.0],["2025-11-14",15.6634,15.8818,15.5685,15.6539,1511300.0],["2025-11-17",15.5685,15.6539,15.3312,15.3786,3008000.0],["2025-11-18",15.3017,15.4364,15.1381,15.1573,3049400.0],["2025-11-19",15.1669,15.1958,14.859,14.8975,2084900.0],["2025-11-20",14.9552,15.1669,14.8301,14.8782,1937800.0],["2025-11-21",15.0129,15.1862,14.9167,15.1092,1290900.0],["2025-11-24",15.1284,15.1862,14.8975,15.0514,1344700.0],["2025-11-25",15.2535,15.4364,15.2343,15.3305,1405300.0],["2025-11-26",15.3305,15.4075,15.0514,15.0611,1997000.0],["2025-11-28",15.0322,15.1765,14.8782,15.0514,1443700.0],["2025-12-01",14.9841,15.2054,14.936,15.0611,1968400.0],["2025-12-02",15.0322,15.1188,14.7531,14.7531,3279900.0],["2025-12-03",14.8205,14.8975,14.6569,14.7724,1356600.0],["2025-12-04",14.7242,14.7339,14.4355,14.5318,1601300.0],["2025-12-05",14.628,14.7435,14.3778,14.4163,1525900.0],["2025-12-08",14.397,14.5029,14.3008,14.3393,1499000.0],["2025-12-09",14.3104,14.7627,14.3104,14.7242,1386000.0],["2025-12-10",14.7242,15.1381,14.7242,14.936,1581100.0],["2025-12-11",15.0322,15.369,14.9071,15.3594,1523800.0],["2025-12-12",15.3883,15.5807,15.3401,15.3594,1802800.0],["2025-12-15",15.4171,15.523,15.1188,15.4075,1404500.0],["2025-12-16",15.3786,15.4268,15.1284,15.2054,1504800.0],["2025-12-17",15.1284,15.2632,15.0899,15.0899,1309300.0],["2025-12-18",15.2824,15.5422,15.0996,15.4556,1489600.0],["2025-12-19",15.4171,15.5904,15.4171,15.4845,2766000.0],["2025-12-22",15.4653,15.7925,15.3883,15.3979,1578900.0],["2025-12-23",15.4556,15.5326,15.0514,15.0803,1003400.0],["2025-12-24",15.0707,15.1381,15.0226,15.0803,626700.0],["2025-12-26",15.1092,15.1765,14.9841,15.1381,1053900.0],["2025-12-29",15.1188,15.1862,14.8205,14.9456,1317100.0],["2025-12-30",14.9167,15.0129,14.8782,14.9167,1283800.0],["2025-12-31",14.8782,14.9648,14.8397,14.8975,895900.0],["2026-01-02",14.9263,15.0322,14.7146,14.7242,1522600.0],["2026-01-05",14.6857,15.0033,14.6665,14.8301,2072800.0],["2026-01-06",14.8782,15.1765,14.8108,15.0996,1608700.0],["2026-01-07",15.0322,15.0803,14.2238,14.4259,2047500.0],["2026-01-08",14.3297,14.8782,14.3297,14.7435,1618700.0],["2026-01-09",14.7627,14.8493,14.1949,14.5606,1875400.0],["2026-01-12",14.4933,14.5606,14.32,14.397,1632700.0],["2026-01-13",14.2046,14.4836,14.0217,14.1372,2115900.0],["2026-01-14",14.1179,14.2334,14.0313,14.041,1985000.0],["2026-01-15",14.0987,14.1853,13.733,14.0602,1697300.0],["2026-01-16",14.0217,14.0217,13.656,13.7137,2056700.0],["2026-01-20",13.5405,13.6079,13.2807,13.3962,1737300.0],["2026-01-21",13.3962,13.6368,13.3673,13.425,2150600.0],["2026-01-22",13.5117,13.6849,13.3865,13.5117,1476400.0],["2026-01-23",13.4635,13.6079,13.3769,13.5501,1190900.0],["2026-01-26",13.6175,13.7234,13.5309,13.5983,1300900.0],["2026-01-27",13.7137,13.7137,13.4732,13.6849,1341200.0],["2026-01-28",13.6849,13.733,13.4058,13.4154,1281700.0],["2026-01-29",13.3962,13.6079,13.3769,13.5886,1071700.0],["2026-01-30",13.502,13.964,13.3865,13.9351,2302100.0],["2026-02-02",14.0506,14.0698,13.733,13.8196,1414800.0],["2026-02-03",13.7715,13.7715,13.4443,13.6464,1186400.0],["2026-02-04",13.8389,14.0121,13.7715,13.8485,1683400.0],["2026-02-05",13.81,13.8196,13.4443,13.5886,1348000.0],["2026-02-06",13.502,13.8004,13.4732,13.7426,2036800.0],["2026-02-09",13.6753,13.7619,13.4924,13.733,1551900.0],["2026-02-10",13.81,13.9447,13.6656,13.8196,1564900.0],["2026-02-11",13.8677,13.9062,13.6464,13.7041,947400.0],["2026-02-12",13.6656,13.7426,12.9054,12.992,1477000.0],["2026-02-13",12.9246,13.069,12.8861,12.9439,1662800.0],["2026-02-17",13.0208,13.069,12.8091,12.915,1208900.0],["2026-02-18",12.9054,13.3577,12.9054,13.069,1779300.0],["2026-02-19",13.0112,13.1459,12.8957,13.0882,2121800.0],["2026-02-20",13.0401,13.1844,12.915,12.9535,1843900.0],["2026-02-23",12.8572,12.9054,12.2798,12.5589,2216400.0],["2026-02-24",12.8187,13.2037,12.607,13.2037,2473500.0],["2026-02-25",13.0593,13.3288,12.761,13.2999,2481400.0],["2026-02-26",13.3096,13.3769,13.069,13.2518,2159200.0],["2026-02-27",13.0112,13.1363,12.9054,13.0497,1927100.0],["2026-03-02",12.761,13.0593,12.5685,12.9246,1788900.0],["2026-03-03",12.6744,13.0593,12.5782,12.9246,2737200.0],["2026-03-04",13.0497,13.1652,12.8669,13.0593,1849400.0],["2026-03-05",12.8861,13.1748,12.8476,13.1363,1291200.0],["2026-03-06",12.9439,13.0401,12.7802,12.8957,1127100.0],["2026-03-09",12.6936,12.8476,12.2894,12.7899,964200.0],["2026-03-10",12.6626,12.7801,12.4079,12.4961,1668200.0],["2026-03-11",12.594,12.7507,12.4765,12.7017,1067300.0],["2026-03-12",12.594,12.6724,12.3492,12.3786,1081700.0],["2026-03-13",12.3884,12.5059,12.3394,12.4079,1201600.0],["2026-03-16",12.4765,12.594,12.4373,12.5059,846100.0],["2026-03-17",12.5548,12.7115,12.4373,12.4765,852700.0],["2026-03-18",12.3884,12.5157,12.31,12.359,809300.0],["2026-03-19",12.31,12.878,12.2708,12.6821,1039600.0],["2026-03-20",12.7017,12.7017,12.3981,12.5255,1836200.0],["2026-03-23",12.8095,13.0053,12.7703,12.7801,1175500.0],["2026-03-24",12.6528,12.7997,12.4961,12.7507,689400.0],["2026-03-25",12.8976,12.9759,12.6136,12.6724,931400.0],["2026-03-26",12.6136,12.8193,12.5646,12.6136,882800.0],["2026-03-27",12.5353,12.6821,12.2708,12.3492,1111800.0],["2026-03-30",12.4373,12.4863,12.1729,12.2219,1007300.0],["2026-03-31",12.359,12.6038,12.2415,12.4765,901700.0],["2026-04-01",12.5059,12.7507,12.4079,12.545,1127900.0],["2026-04-02",12.3884,12.4863,12.1533,12.4667,805800.0],["2026-04-06",12.3786,12.4667,12.2219,12.2806,977900.0],["2026-04-07",12.1925,12.2317,11.9379,12.0162,1706500.0],["2026-04-08",12.4275,12.6234,12.2023,12.2415,1065900.0],["2026-04-09",12.1239,12.1729,11.9183,12.1044,1289700.0],["2026-04-10",12.1631,12.2023,11.9575,11.9966,1103700.0],["2026-04-13",11.8791,12.1141,11.7714,12.0064,1514500.0],["2026-04-14",12.0456,12.4765,11.9672,12.3296,1695000.0],["2026-04-15",12.3296,12.594,12.31,12.5548,1078800.0],["2026-04-16",12.5842,12.7213,12.4569,12.5842,1199900.0],["2026-04-17",12.7213,12.9857,12.7213,12.878,1451900.0],["2026-04-20",12.8095,12.878,12.6528,12.7409,1390700.0],["2026-04-21",12.7409,12.9172,12.5548,12.8976,1469500.0],["2026-04-22",12.9172,12.9172,12.3394,12.3786,1503700.0],["2026-04-23",12.31,12.5353,12.2708,12.5353,1068500.0],["2026-04-24",12.4765,12.6626,12.3198,12.6528,936400.0],["2026-04-27",12.6234,12.9172,12.5646,12.5842,1089000.0],["2026-04-28",12.643,12.7311,12.5059,12.6332,771100.0],["2026-04-29",12.545,12.7017,12.545,12.6724,837400.0],["2026-04-30",12.643,12.9172,12.594,12.8584,903500.0],["2026-05-01",12.9172,12.9172,12.4961,12.5353,804200.0],["2026-05-04",12.4079,12.4863,11.977,12.1239,981900.0],["2026-05-05",12.0848,12.31,12.0358,12.2513,904700.0],["2026-05-06",12.3786,12.5548,12.261,12.3981,1146700.0],["2026-05-07",12.4079,12.6136,12.359,12.4275,1001200.0],["2026-05-08",12.4177,12.7997,12.3394,12.7801,1219900.0],["2026-05-11",12.6919,12.7017,12.4373,12.5059,1597900.0],["2026-05-12",12.0456,12.1925,11.2915,11.3111,3564000.0],["2026-05-13",11.0663,11.2523,10.5277,10.7431,3845800.0],["2026-05-14",10.6843,11.0761,10.6843,10.89,2474800.0],["2026-05-15",10.8802,10.89,10.4493,10.5081,2268900.0],["2026-05-18",10.5277,10.7725,10.5081,10.6746,1889500.0],["2026-05-19",10.6158,10.7235,10.3514,10.3905,2069200.0],["2026-05-20",10.371,10.4885,10.2045,10.4591,1420800.0],["2026-05-21",10.4885,10.8802,10.273,10.8214,1951500.0],["2026-05-22",10.8312,11.223,10.8312,10.9683,2015200.0],["2026-05-26",10.9683,11.1054,10.7823,10.8019,1130800.0],["2026-05-27",10.8802,11.0369,10.8019,10.89,1551500.0],["2026-05-28",10.81,11.24,10.79,11.18,1500700.0],["2026-05-29",11.2,11.4,11.14,11.23,1444400.0],["2026-06-01",11.18,11.66,11.18,11.58,2346600.0],["2026-06-02",11.49,11.52,11.31,11.33,1132600.0],["2026-06-03",11.22,11.33,10.96,11.04,1873200.0],["2026-06-04",11.36,11.58,11.26,11.51,1440500.0],["2026-06-05",11.56,11.65,11.21,11.24,1579400.0],["2026-06-08",11.23,11.36,11.18,11.25,1377000.0],["2026-06-09",11.33,11.67,11.33,11.55,1225700.0],["2026-06-10",11.52,11.8,11.52,11.75,950300.0],["2026-06-11",11.67,12.02,11.63,11.97,1105000.0],["2026-06-12",12.1,12.19,11.83,11.87,1219900.0],["2026-06-15",11.92,12.03,11.55,11.57,1003700.0],["2026-06-16",11.59,11.7,11.5,11.59,1280900.0],["2026-06-17",11.53,11.69,11.07,11.1,2894800.0],["2026-06-18",11.09,11.49,11.07,11.31,1829400.0],["2026-06-22",11.2,11.31,10.93,10.95,1320700.0],["2026-06-23",10.9,10.96,10.68,10.82,1568700.0],["2026-06-24",10.82,10.95,10.73,10.82,1293400.0],["2026-06-25",10.87,11.06,10.78,10.85,903800.0],["2026-06-26",10.89,11.22,10.85,11.2,3535000.0],["2026-06-29",11.0,11.09,10.77,10.91,1927300.0],["2026-06-30",10.97,10.99,10.69,10.72,1528600.0],["2026-07-01",11.03,11.46,11.03,11.14,2067100.0],["2026-07-02",11.3,11.33,11.03,11.26,1169000.0],["2026-07-06",11.28,11.3,10.92,11.12,1081186.206003],["2026-07-07",11.2,11.305,11.11,11.19,1103470.297225],["2026-07-08",11.12,11.12,10.78,10.89,1593845.904326],["2026-07-09",10.82,11.05,10.69,11,1448899.674487],["2026-07-10",11.06,11.175,10.91,10.92,800911.110923],["2026-07-13",11.08,11.15,10.82,10.82,1249221.562811],["2026-07-14",10.86,10.86,10.69,10.71,1678145.984278],["2026-07-15",10.82,10.945,10.65,10.73,1073135.151364],["2026-07-16",10.82,11.015,10.72,10.99,1621185.529428],["2026-07-17",10.93,11.09,10.7,10.74,1451175.32303],["2026-07-20",10.68,10.855,10.635,10.74,1242055.877795],["2026-07-21",10.6,10.715,10.51,10.64,1806546.349555],["2026-07-22",10.67,10.7,10.41,10.44,1454259.228387],["2026-07-23",10.36,10.36,10.205,10.32,1297542.122015],["2026-07-24",10.36,10.56,10.36,10.41,1697609.25128],["2026-07-27",10.57,10.66,10.47,10.48,1269834.105244],["2026-07-28",10.56,10.6348,10.29,10.47,3077602.770635],["2026-07-29",10.49,10.56,10.26,10.35,1421488.983409],["2026-07-30",10.4,10.43,10.09,10.17,1885805.584668],["2026-07-31",10.14,10.22,9.9,10.04,1523418.185919],["2026-08-03",10.14,10.245,10.09,10.11,2114355.163308],["2026-08-04",10.45,11.55,10.26,11.3,4971145.609137],["2026-08-05",11.35,11.455,11.15,11.3,2574502.21544],["2026-08-06",11.28,11.3,10.81,11.07,1928503.326357],["2026-08-07",11.12,11.235,10.93,11.05,2728039.391899],["2026-08-10",10.9,11.11,10.88,11.055,305777.03967],["2026-08-11",10.96,11.36,10.9,11.25,3345876.439142],["2026-08-12",11.19,11.33,11.05,11.31,1711351.068215],["2026-08-13",11.7,12.23,11.575,11.69,2500322.376863],["2026-08-14",11.73,11.855,11.645,11.79,1567006.101402],["2026-08-17",11.74,11.86,11.455,11.57,1539802.985039],["2026-08-18",11.46,11.4725,10.99,11,1916142.909049],["2026-08-19",11.12,11.46,11.06,11.38,2265279.647055],["2026-08-20",11.27,11.695,11.27,11.58,2218512.138423],["2026-08-21",11.67,12.16,11.67,12.1,2311958.106856],["2026-08-24",12.1,12.135,11.81,11.82,1473223.297094],["2026-08-25",11.75,11.835,11.545,11.61,1251288.815682],["2026-08-26",11.6,11.675,11.415,11.47,1252520.06442],["2026-08-27",11.38,11.44,11.215,11.32,1194493.747416],["2026-08-28",11.43,11.66,11.39,11.57,1466568.066557],["2026-08-31",11.47,11.515,11.255,11.27,1393208.407752],["2026-09-01",11.24,11.24,11.01,11.17,1993747.457208],["2026-09-02",11.18,11.49,11.16,11.17,1345147.460044],["2026-09-03",11.31,11.38,11.055,11.34,1502723.582623],["2026-09-04",11.44,11.45,11.125,11.3,1200566.140178],["2026-09-08",11.25,11.25,11.035,11.11,1724557.562245],["2026-09-09",11.02,11.17,10.835,11.12,1855723.608026],["2026-09-10",11.07,11.21,10.515,10.66,3192908.778289],["2026-09-11",10.84,11.01,10.61,10.8,2654128.022441],["2026-09-14",10.74,10.82,10.6,10.69,1743051.147938]]}