{"t":"CSCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-02-16",0.0475,0.0514,0.0475,0.0497,940636800.0],["1990-02-20",0.0497,0.0514,0.048,0.0514,151862400.0],["1990-02-21",0.0508,0.0508,0.0486,0.0503,70531200.0],["1990-02-22",0.0508,0.0525,0.0508,0.0508,45216000.0],["1990-02-23",0.0508,0.0514,0.0503,0.0506,44697600.0],["1990-02-26",0.0506,0.0514,0.0492,0.0492,26928000.0],["1990-02-27",0.0492,0.0511,0.0492,0.0503,25574400.0],["1990-02-28",0.0503,0.0531,0.0503,0.052,67968000.0],["1990-03-01",0.052,0.0525,0.0514,0.0514,28425600.0],["1990-03-02",0.0514,0.0525,0.0514,0.052,8438400.0],["1990-03-05",0.052,0.0525,0.0514,0.0514,2419200.0],["1990-03-06",0.0514,0.0525,0.0508,0.0514,23904000.0],["1990-03-07",0.0514,0.0514,0.0497,0.0503,18172800.0],["1990-03-08",0.0503,0.0508,0.0497,0.0497,33523200.0],["1990-03-09",0.0497,0.0503,0.0497,0.0497,11145600.0],["1990-03-12",0.0497,0.0514,0.0497,0.0508,20304000.0],["1990-03-13",0.0508,0.0536,0.0508,0.0525,53020800.0],["1990-03-14",0.0525,0.0587,0.0525,0.0581,87350400.0],["1990-03-15",0.0581,0.0581,0.0547,0.0553,38620800.0],["1990-03-16",0.0553,0.0564,0.0553,0.0564,19929600.0],["1990-03-19",0.0564,0.0587,0.0547,0.0581,43027200.0],["1990-03-20",0.0581,0.0587,0.0531,0.0531,43228800.0],["1990-03-21",0.0531,0.0547,0.0531,0.0536,19900800.0],["1990-03-22",0.0536,0.0547,0.0497,0.0503,43776000.0],["1990-03-23",0.0503,0.0531,0.0503,0.052,16905600.0],["1990-03-26",0.0531,0.0542,0.0525,0.0542,41702400.0],["1990-03-27",0.0536,0.0553,0.0531,0.0553,15926400.0],["1990-03-28",0.0553,0.0553,0.0547,0.0547,9792000.0],["1990-03-29",0.0547,0.0547,0.0536,0.0547,16272000.0],["1990-03-30",0.0536,0.0536,0.0514,0.0525,28742400.0],["1990-04-02",0.0508,0.052,0.0497,0.0514,15868800.0],["1990-04-03",0.0508,0.0525,0.0508,0.052,8352000.0],["1990-04-04",0.052,0.0525,0.052,0.052,14284800.0],["1990-04-05",0.0525,0.0525,0.0514,0.0517,8323200.0],["1990-04-06",0.0514,0.052,0.0508,0.0508,10771200.0],["1990-04-09",0.0514,0.0514,0.0503,0.0503,6681600.0],["1990-04-10",0.0503,0.0514,0.048,0.0492,34790400.0],["1990-04-11",0.0492,0.0497,0.0486,0.0492,24796800.0],["1990-04-12",0.0497,0.0497,0.0486,0.0497,13161600.0],["1990-04-16",0.0497,0.0503,0.0492,0.0497,5616000.0],["1990-04-17",0.0492,0.0503,0.0486,0.0503,6566400.0],["1990-04-18",0.0503,0.0514,0.0497,0.0508,24480000.0],["1990-04-19",0.0503,0.0514,0.0503,0.0514,25142400.0],["1990-04-20",0.0514,0.0514,0.0497,0.0497,8755200.0],["1990-04-23",0.0497,0.0508,0.0492,0.0503,5356800.0],["1990-04-24",0.0514,0.0514,0.0508,0.0511,10281600.0],["1990-04-25",0.0514,0.052,0.0514,0.0514,6768000.0],["1990-04-26",0.0514,0.0525,0.0514,0.0514,10713600.0],["1990-04-27",0.0514,0.052,0.0508,0.0508,4204800.0],["1990-04-30",0.052,0.0542,0.0514,0.0531,34329600.0],["1990-05-01",0.0542,0.0542,0.0531,0.0539,28771200.0],["1990-05-02",0.0536,0.0542,0.0531,0.0531,3139200.0],["1990-05-03",0.0542,0.0547,0.0536,0.0547,7228800.0],["1990-05-04",0.0542,0.0553,0.0542,0.0553,5702400.0],["1990-05-07",0.0553,0.057,0.0553,0.0559,13536000.0],["1990-05-08",0.057,0.057,0.0553,0.0564,14486400.0],["1990-05-09",0.0564,0.0564,0.0547,0.0553,9676800.0],["1990-05-10",0.0559,0.0559,0.0547,0.0547,2793600.0],["1990-05-11",0.057,0.0575,0.0547,0.0553,29923200.0],["1990-05-14",0.0564,0.0564,0.0553,0.0553,15235200.0],["1990-05-15",0.0564,0.0564,0.0553,0.0556,24134400.0],["1990-05-16",0.0564,0.0564,0.0547,0.0553,18720000.0],["1990-05-17",0.0559,0.0559,0.0553,0.0559,6595200.0],["1990-05-18",0.0553,0.0559,0.0542,0.0547,45417600.0],["1990-05-21",0.0542,0.0559,0.0542,0.0547,4032000.0],["1990-05-22",0.0547,0.0553,0.0547,0.0547,22982400.0],["1990-05-23",0.0547,0.0553,0.0542,0.0542,39715200.0],["1990-05-24",0.0553,0.0553,0.0542,0.0553,8121600.0],["1990-05-25",0.0536,0.0547,0.0531,0.0536,4003200.0],["1990-05-29",0.0536,0.0547,0.0525,0.0531,20707200.0],["1990-05-30",0.0536,0.0536,0.052,0.0525,96278400.0],["1990-05-31",0.052,0.0559,0.052,0.0553,102988800.0],["1990-06-01",0.0553,0.057,0.0547,0.0559,103132800.0],["1990-06-04",0.0564,0.0575,0.0553,0.0575,48499200.0],["1990-06-05",0.057,0.0603,0.057,0.0598,56131200.0],["1990-06-06",0.0598,0.0598,0.0581,0.0592,23241600.0],["1990-06-07",0.0598,0.0598,0.057,0.0575,18144000.0],["1990-06-08",0.0581,0.0581,0.0559,0.0564,6566400.0],["1990-06-11",0.0547,0.0564,0.0547,0.0561,3686400.0],["1990-06-12",0.0564,0.0626,0.0559,0.0615,133401600.0],["1990-06-13",0.0626,0.0626,0.062,0.062,52099200.0],["1990-06-14",0.0626,0.0631,0.0615,0.0626,54374400.0],["1990-06-15",0.0615,0.0626,0.0615,0.0615,6537600.0],["1990-06-18",0.0626,0.0626,0.0592,0.0603,11923200.0],["1990-06-19",0.0581,0.0598,0.0581,0.0598,20851200.0],["1990-06-20",0.0598,0.0609,0.0592,0.0603,30124800.0],["1990-06-21",0.0598,0.0609,0.0592,0.0609,9936000.0],["1990-06-22",0.0609,0.0609,0.0598,0.0609,806400.0],["1990-06-25",0.0609,0.0609,0.0598,0.0601,3600000.0],["1990-06-26",0.0598,0.0603,0.0581,0.0592,4665600.0],["1990-06-27",0.0598,0.0598,0.0581,0.0592,3801600.0],["1990-06-28",0.0581,0.0592,0.0559,0.0587,153648000.0],["1990-06-29",0.0587,0.0592,0.0581,0.0592,48268800.0],["1990-07-02",0.0592,0.0603,0.0581,0.0598,38131200.0],["1990-07-03",0.0592,0.0603,0.0592,0.0598,2851200.0],["1990-07-05",0.0592,0.0592,0.0581,0.0589,6508800.0],["1990-07-06",0.0581,0.0589,0.0581,0.0589,2476800.0],["1990-07-09",0.0589,0.0592,0.0581,0.0587,14630400.0],["1990-07-10",0.0598,0.0603,0.0587,0.0603,41529600.0],["1990-07-11",0.0603,0.062,0.0598,0.0615,32515200.0],["1990-07-12",0.062,0.0642,0.0615,0.0642,16617600.0],["1990-07-13",0.0631,0.0676,0.0631,0.0676,46627200.0],["1990-07-16",0.067,0.0676,0.0648,0.0659,79977600.0],["1990-07-17",0.0654,0.0659,0.0609,0.0626,42019200.0],["1990-07-18",0.0609,0.0642,0.0609,0.0637,23529600.0],["1990-07-19",0.0631,0.0642,0.0626,0.0626,25804800.0],["1990-07-20",0.0631,0.0631,0.062,0.0626,60192000.0],["1990-07-23",0.0626,0.0626,0.0587,0.0587,35913600.0],["1990-07-24",0.0592,0.0592,0.0531,0.0553,51264000.0],["1990-07-25",0.0542,0.0575,0.0542,0.057,43718400.0],["1990-07-26",0.057,0.0587,0.057,0.0581,17740800.0],["1990-07-27",0.0587,0.0587,0.0575,0.0575,8841600.0],["1990-07-30",0.0575,0.0581,0.0564,0.0581,17856000.0],["1990-07-31",0.0581,0.0581,0.057,0.057,9331200.0],["1990-08-01",0.057,0.057,0.0559,0.057,8409600.0],["1990-08-02",0.0564,0.0564,0.0542,0.0559,6163200.0],["1990-08-03",0.0553,0.0553,0.0514,0.0542,54460800.0],["1990-08-06",0.0542,0.0547,0.0508,0.0536,62150400.0],["1990-08-07",0.0547,0.0559,0.0536,0.0545,36115200.0],["1990-08-08",0.0547,0.0553,0.0536,0.0536,21916800.0],["1990-08-09",0.0542,0.057,0.0536,0.0564,50803200.0],["1990-08-10",0.0559,0.057,0.0531,0.0536,35193600.0],["1990-08-13",0.0525,0.0531,0.0514,0.0528,12931200.0],["1990-08-14",0.052,0.0531,0.052,0.052,21945600.0],["1990-08-15",0.0531,0.0531,0.052,0.0531,35856000.0],["1990-08-16",0.0522,0.0531,0.052,0.052,21744000.0],["1990-08-17",0.0525,0.0553,0.0514,0.0553,88185600.0],["1990-08-20",0.0553,0.057,0.0547,0.0553,45417600.0],["1990-08-21",0.0542,0.0547,0.052,0.0525,36720000.0],["1990-08-22",0.0542,0.0547,0.0536,0.0542,26409600.0],["1990-08-23",0.0514,0.0525,0.0492,0.0503,56678400.0],["1990-08-24",0.0514,0.0536,0.0508,0.0531,59011200.0],["1990-08-27",0.0547,0.057,0.0547,0.0564,36720000.0],["1990-08-28",0.0559,0.0564,0.0553,0.0559,19843200.0],["1990-08-29",0.0553,0.0559,0.0536,0.0553,49737600.0],["1990-08-30",0.0553,0.0561,0.0542,0.0553,45590400.0],["1990-08-31",0.0553,0.0564,0.0553,0.0553,12182400.0],["1990-09-04",0.0553,0.0564,0.0547,0.0553,26236800.0],["1990-09-05",0.0564,0.0564,0.0553,0.0559,36720000.0],["1990-09-06",0.0553,0.0559,0.0536,0.0542,37209600.0],["1990-09-07",0.0547,0.0559,0.0542,0.0559,16300800.0],["1990-09-10",0.0559,0.0564,0.0547,0.0553,40204800.0],["1990-09-11",0.0553,0.0564,0.0553,0.0553,11894400.0],["1990-09-12",0.0553,0.0559,0.0553,0.0559,13305600.0],["1990-09-13",0.0564,0.0564,0.0553,0.0553,20966400.0],["1990-09-14",0.0553,0.0564,0.0553,0.0553,16819200.0],["1990-09-17",0.0559,0.0581,0.0553,0.0581,89712000.0],["1990-09-18",0.0581,0.0603,0.057,0.0598,33667200.0],["1990-09-19",0.0603,0.0603,0.0564,0.057,74073600.0],["1990-09-20",0.0564,0.0578,0.0564,0.057,75571200.0],["1990-09-21",0.057,0.057,0.0547,0.0553,60969600.0],["1990-09-24",0.0542,0.0547,0.0531,0.0542,96278400.0],["1990-09-25",0.0531,0.0553,0.0531,0.0547,115718400.0],["1990-09-26",0.0553,0.0553,0.0531,0.0531,64512000.0],["1990-09-27",0.0536,0.0542,0.0497,0.0506,74073600.0],["1990-09-28",0.0497,0.0503,0.0486,0.0503,155030400.0],["1990-10-01",0.0503,0.0547,0.0503,0.0542,89596800.0],["1990-10-02",0.0559,0.0564,0.0531,0.0536,48441600.0],["1990-10-03",0.0531,0.0542,0.052,0.052,61459200.0],["1990-10-04",0.052,0.0536,0.052,0.0536,23385600.0],["1990-10-05",0.0514,0.0542,0.0514,0.0525,43401600.0],["1990-10-08",0.0547,0.0547,0.0531,0.0534,10598400.0],["1990-10-09",0.0531,0.0536,0.0486,0.0497,115027200.0],["1990-10-10",0.0469,0.0475,0.0441,0.0458,113241600.0],["1990-10-11",0.0453,0.0469,0.0447,0.0458,70041600.0],["1990-10-12",0.0475,0.05,0.0464,0.0486,41241600.0],["1990-10-15",0.0503,0.0514,0.048,0.0483,59270400.0],["1990-10-16",0.0497,0.0531,0.0497,0.0514,61632000.0],["1990-10-17",0.0525,0.0559,0.0514,0.0542,50515200.0],["1990-10-18",0.0553,0.0592,0.0547,0.0592,121305600.0],["1990-10-19",0.0631,0.0651,0.0626,0.0642,241171200.0],["1990-10-22",0.0648,0.0665,0.0642,0.0665,127843200.0],["1990-10-23",0.0665,0.0687,0.0654,0.0679,102326400.0],["1990-10-24",0.0665,0.0704,0.0654,0.0698,66297600.0],["1990-10-25",0.0704,0.0715,0.0693,0.0698,83088000.0],["1990-10-26",0.0693,0.0693,0.0648,0.0648,94003200.0],["1990-10-29",0.0648,0.0654,0.062,0.0626,37785600.0],["1990-10-30",0.0626,0.0648,0.0592,0.0637,90633600.0],["1990-10-31",0.0654,0.0676,0.0648,0.0659,81244800.0],["1990-11-01",0.0648,0.0659,0.0642,0.0659,35971200.0],["1990-11-02",0.0659,0.0676,0.0654,0.0676,27648000.0],["1990-11-05",0.0676,0.0704,0.0665,0.0698,37324800.0],["1990-11-06",0.0704,0.0721,0.0698,0.0709,35827200.0],["1990-11-07",0.0712,0.0712,0.067,0.067,118022400.0],["1990-11-08",0.0721,0.081,0.0715,0.0757,701654400.0],["1990-11-09",0.0771,0.0793,0.0771,0.0788,141033600.0],["1990-11-12",0.0782,0.0788,0.0777,0.0782,111801600.0],["1990-11-13",0.0782,0.0793,0.0771,0.0793,66412800.0],["1990-11-14",0.0788,0.0804,0.0782,0.0802,180259200.0],["1990-11-15",0.0804,0.0827,0.0793,0.0816,96883200.0],["1990-11-16",0.0816,0.0827,0.081,0.0816,179280000.0],["1990-11-19",0.0827,0.0832,0.0821,0.0832,45043200.0],["1990-11-20",0.0832,0.0832,0.0821,0.0821,47289600.0],["1990-11-21",0.0821,0.0821,0.0788,0.0816,71596800.0],["1990-11-23",0.0821,0.0827,0.0816,0.0821,7862400.0],["1990-11-26",0.081,0.0821,0.0804,0.0818,41702400.0],["1990-11-27",0.0818,0.0888,0.0816,0.0883,128188800.0],["1990-11-28",0.0883,0.0894,0.0871,0.0877,126777600.0],["1990-11-29",0.0877,0.0883,0.0844,0.0855,84960000.0],["1990-11-30",0.0849,0.0883,0.0844,0.0883,102297600.0],["1990-12-03",0.0894,0.093,0.0883,0.0911,125942400.0],["1990-12-04",0.0916,0.0927,0.0911,0.0925,66931200.0],["1990-12-05",0.0927,0.0939,0.0905,0.0927,95356800.0],["1990-12-06",0.0939,0.0958,0.0922,0.0933,151488000.0],["1990-12-07",0.0933,0.0933,0.0922,0.0922,36115200.0],["1990-12-10",0.0916,0.0927,0.0916,0.0916,5126400.0],["1990-12-11",0.0922,0.0922,0.0894,0.0902,58147200.0],["1990-12-12",0.0894,0.0933,0.0888,0.0927,67305600.0],["1990-12-13",0.0933,0.0983,0.0922,0.0966,131904000.0],["1990-12-14",0.0966,0.1011,0.095,0.1006,125625600.0],["1990-12-17",0.0994,0.1011,0.0978,0.0994,105120000.0],["1990-12-18",0.0994,0.0994,0.095,0.0972,83260800.0],["1990-12-19",0.0983,0.1006,0.0966,0.1,93427200.0],["1990-12-20",0.0989,0.1011,0.0978,0.0983,111974400.0],["1990-12-21",0.0989,0.0989,0.0961,0.0983,48384000.0],["1990-12-24",0.0978,0.0978,0.0966,0.0972,14889600.0],["1990-12-26",0.0966,0.0978,0.0939,0.0939,58147200.0],["1990-12-27",0.0939,0.0966,0.0933,0.0961,56736000.0],["1990-12-28",0.0961,0.0986,0.0961,0.0986,63043200.0],["1990-12-31",0.0989,0.1008,0.0983,0.1003,29664000.0],["1991-01-02",0.1,0.1,0.0978,0.0978,63561600.0],["1991-01-03",0.0978,0.0983,0.0939,0.0939,104716800.0],["1991-01-04",0.0933,0.095,0.0899,0.0911,194803200.0],["1991-01-07",0.0905,0.0905,0.0877,0.0888,89971200.0],["1991-01-08",0.0888,0.0927,0.0888,0.0922,64108800.0],["1991-01-09",0.0944,0.0944,0.0911,0.0916,89942400.0],["1991-01-10",0.0927,0.0927,0.0911,0.0927,49363200.0],["1991-01-11",0.0927,0.0927,0.0911,0.0916,33580800.0],["1991-01-14",0.0905,0.0939,0.0905,0.0927,59328000.0],["1991-01-15",0.0927,0.1,0.0927,0.0997,85248000.0],["1991-01-16",0.1,0.1073,0.0994,0.1045,105724800.0],["1991-01-17",0.1095,0.1123,0.1061,0.1095,178502400.0],["1991-01-18",0.1084,0.1112,0.1067,0.1112,110448000.0],["1991-01-21",0.1106,0.1179,0.1101,0.1179,85795200.0],["1991-01-22",0.1179,0.1196,0.1145,0.1154,145036800.0],["1991-01-23",0.1151,0.1156,0.1128,0.114,108691200.0],["1991-01-24",0.1145,0.1156,0.1134,0.1134,68083200.0],["1991-01-25",0.1134,0.1207,0.1134,0.1201,107596800.0],["1991-01-28",0.119,0.1251,0.1187,0.124,148867200.0],["1991-01-29",0.124,0.1243,0.1196,0.1229,171216000.0],["1991-01-30",0.1235,0.129,0.1229,0.1279,157852800.0],["1991-01-31",0.1285,0.133,0.1277,0.1307,138441600.0],["1991-02-01",0.1307,0.1341,0.129,0.1302,118886400.0],["1991-02-04",0.1302,0.1307,0.1274,0.129,134064000.0],["1991-02-05",0.1313,0.1335,0.1296,0.1302,94550400.0],["1991-02-06",0.129,0.133,0.1268,0.1313,113155200.0],["1991-02-07",0.1324,0.1346,0.1268,0.1271,144921600.0],["1991-02-08",0.1313,0.1335,0.1257,0.1318,503251200.0],["1991-02-11",0.1318,0.1358,0.1285,0.1288,272822400.0],["1991-02-12",0.129,0.1324,0.1285,0.1324,513072000.0],["1991-02-13",0.1318,0.1346,0.1318,0.1346,166550400.0],["1991-02-14",0.1341,0.1346,0.1302,0.1307,171964800.0],["1991-02-15",0.1302,0.1313,0.1296,0.1307,195811200.0],["1991-02-19",0.1307,0.1313,0.1285,0.1296,157996800.0],["1991-02-20",0.129,0.1307,0.129,0.129,60739200.0],["1991-02-21",0.1296,0.1296,0.1274,0.1274,75225600.0],["1991-02-22",0.1268,0.1285,0.1235,0.1268,299664000.0],["1991-02-25",0.1274,0.129,0.1257,0.1268,97660800.0],["1991-02-26",0.1268,0.1268,0.1223,0.124,111974400.0],["1991-02-27",0.1229,0.124,0.1179,0.1204,195811200.0],["1991-02-28",0.1212,0.126,0.1207,0.1251,132624000.0],["1991-03-01",0.1257,0.1285,0.1246,0.1274,91641600.0],["1991-03-04",0.129,0.1296,0.1279,0.129,60019200.0],["1991-03-05",0.1296,0.1335,0.1285,0.1335,138124800.0],["1991-03-06",0.1346,0.1358,0.1274,0.1274,164505600.0],["1991-03-07",0.1274,0.1277,0.1184,0.1223,379987200.0],["1991-03-08",0.124,0.1274,0.1229,0.124,132969600.0],["1991-03-11",0.1235,0.1235,0.1156,0.1184,154742400.0],["1991-03-12",0.1173,0.1173,0.1106,0.1106,223430400.0],["1991-03-13",0.1117,0.1173,0.1112,0.1168,231984000.0],["1991-03-14",0.119,0.1204,0.1084,0.1106,365299200.0],["1991-03-15",0.1123,0.1128,0.105,0.1073,219081600.0],["1991-03-18",0.1084,0.1184,0.1061,0.114,120052800.0],["1991-03-19",0.1117,0.1184,0.1095,0.1162,83707200.0],["1991-03-20",0.1196,0.1285,0.1173,0.1263,200649600.0],["1991-03-21",0.1285,0.1307,0.1162,0.1184,163929600.0],["1991-03-22",0.1162,0.1218,0.114,0.1151,72259200.0],["1991-03-25",0.1162,0.1162,0.1084,0.1101,87148800.0],["1991-03-26",0.1084,0.1134,0.1084,0.1117,185673600.0],["1991-03-27",0.1117,0.1196,0.1061,0.1184,478137600.0],["1991-03-28",0.1184,0.1184,0.1073,0.1089,301708800.0],["1991-04-01",0.1073,0.1073,0.0939,0.0994,326966400.0],["1991-04-02",0.1039,0.1173,0.1028,0.1162,350582400.0],["1991-04-03",0.1173,0.1184,0.1128,0.1173,188913600.0],["1991-04-04",0.1151,0.1196,0.1128,0.114,147859200.0],["1991-04-05",0.114,0.1151,0.1028,0.1123,168753600.0],["1991-04-08",0.1106,0.1173,0.1095,0.1162,40939200.0],["1991-04-09",0.1162,0.1162,0.1128,0.114,45403200.0],["1991-04-10",0.114,0.1162,0.1128,0.1134,56433600.0],["1991-04-11",0.1151,0.1229,0.114,0.1218,111038400.0],["1991-04-12",0.1207,0.1296,0.1207,0.1274,141537600.0],["1991-04-15",0.1274,0.1274,0.1196,0.124,46483200.0],["1991-04-16",0.124,0.1341,0.1207,0.133,177422400.0],["1991-04-17",0.1341,0.1464,0.133,0.1452,298425600.0],["1991-04-18",0.1441,0.1452,0.1397,0.1441,144489600.0],["1991-04-19",0.143,0.143,0.1385,0.1419,126100800.0],["1991-04-22",0.1397,0.1408,0.1307,0.1363,66081600.0],["1991-04-23",0.1374,0.1419,0.1374,0.1385,46440000.0],["1991-04-24",0.1397,0.1441,0.1385,0.1441,90417600.0],["1991-04-25",0.143,0.1441,0.1363,0.1397,73281600.0],["1991-04-26",0.1363,0.1385,0.1363,0.1363,54619200.0],["1991-04-29",0.1363,0.1385,0.1274,0.1285,55468800.0],["1991-04-30",0.1274,0.133,0.1263,0.133,77976000.0],["1991-05-01",0.1296,0.1363,0.1274,0.1341,47980800.0],["1991-05-02",0.1363,0.1385,0.1352,0.1374,25977600.0],["1991-05-03",0.1374,0.1374,0.1341,0.1374,34387200.0],["1991-05-06",0.1352,0.1419,0.1341,0.1408,59601600.0],["1991-05-07",0.1419,0.143,0.133,0.1408,111945600.0],["1991-05-08",0.1419,0.143,0.133,0.1397,109123200.0],["1991-05-09",0.1419,0.143,0.1374,0.1419,90489600.0],["1991-05-10",0.1475,0.1497,0.1352,0.1374,276739200.0],["1991-05-13",0.1374,0.1419,0.1374,0.1419,99460800.0],["1991-05-14",0.1408,0.1408,0.1363,0.1369,88790400.0],["1991-05-15",0.1318,0.1352,0.124,0.1263,180158400.0],["1991-05-16",0.1274,0.1307,0.1263,0.1296,95299200.0],["1991-05-17",0.1263,0.1285,0.1251,0.1274,42566400.0],["1991-05-20",0.1274,0.1285,0.1251,0.1263,37252800.0],["1991-05-21",0.1285,0.1341,0.1274,0.1307,74764800.0],["1991-05-22",0.1318,0.1385,0.1318,0.1363,102585600.0],["1991-05-23",0.1374,0.1397,0.1374,0.1385,79286400.0],["1991-05-24",0.1397,0.1419,0.1374,0.1419,57254400.0],["1991-05-28",0.1419,0.1497,0.1408,0.1486,107985600.0],["1991-05-29",0.1486,0.1508,0.1419,0.1441,66945600.0],["1991-05-30",0.1464,0.1475,0.1419,0.1458,67046400.0],["1991-05-31",0.1475,0.1475,0.1419,0.1441,61300800.0],["1991-06-03",0.1441,0.1452,0.1408,0.1452,66988800.0],["1991-06-04",0.1441,0.1486,0.143,0.1475,83433600.0],["1991-06-05",0.1486,0.1486,0.1452,0.1486,49564800.0],["1991-06-06",0.1486,0.1486,0.1452,0.1469,50371200.0],["1991-06-07",0.1441,0.1486,0.1441,0.1464,66542400.0],["1991-06-10",0.1475,0.1497,0.1464,0.1464,24580800.0],["1991-06-11",0.1475,0.1497,0.1464,0.1486,37094400.0],["1991-06-12",0.1486,0.1486,0.143,0.1452,71712000.0],["1991-06-13",0.1452,0.1497,0.1441,0.1486,51091200.0],["1991-06-14",0.1486,0.1564,0.1475,0.152,118598400.0],["1991-06-17",0.152,0.162,0.152,0.1587,98409600.0],["1991-06-18",0.1598,0.162,0.1553,0.1564,76348800.0],["1991-06-19",0.1575,0.1587,0.1475,0.152,82152000.0],["1991-06-20",0.1497,0.1531,0.1475,0.1514,47808000.0],["1991-06-21",0.1542,0.1553,0.1475,0.1486,53395200.0],["1991-06-24",0.1475,0.1497,0.1385,0.1397,109872000.0],["1991-06-25",0.1408,0.143,0.1352,0.1374,65980800.0],["1991-06-26",0.1363,0.1385,0.1307,0.1363,55238400.0],["1991-06-27",0.1385,0.1408,0.1363,0.1385,84326400.0],["1991-06-28",0.1397,0.1397,0.1318,0.1363,71208000.0],["1991-07-01",0.1397,0.1441,0.1374,0.1441,37252800.0],["1991-07-02",0.143,0.143,0.1397,0.1419,34804800.0],["1991-07-03",0.1408,0.1441,0.1408,0.143,75700800.0],["1991-07-05",0.143,0.143,0.1397,0.1419,7934400.0],["1991-07-08",0.1408,0.1464,0.1374,0.1458,49723200.0],["1991-07-09",0.1497,0.1564,0.1475,0.1525,121953600.0],["1991-07-10",0.1542,0.1575,0.1475,0.1531,52171200.0],["1991-07-11",0.1542,0.1542,0.1508,0.1531,10713600.0],["1991-07-12",0.1542,0.1575,0.152,0.1564,44582400.0],["1991-07-15",0.1575,0.1587,0.1553,0.1564,29433600.0],["1991-07-16",0.1575,0.1631,0.1564,0.1575,85881600.0],["1991-07-17",0.1575,0.1626,0.1564,0.1598,28814400.0],["1991-07-18",0.1598,0.162,0.1598,0.162,58363200.0],["1991-07-19",0.1609,0.1721,0.1609,0.1676,78278400.0],["1991-07-22",0.1687,0.1721,0.1654,0.1676,61977600.0],["1991-07-23",0.1676,0.1676,0.1631,0.1631,94219200.0],["1991-07-24",0.1642,0.1642,0.1575,0.1587,70732800.0],["1991-07-25",0.1598,0.1609,0.1575,0.1603,53928000.0],["1991-07-26",0.1609,0.1648,0.1598,0.1637,95630400.0],["1991-07-29",0.1631,0.1721,0.1631,0.1698,60364800.0],["1991-07-30",0.1721,0.1732,0.1698,0.1732,65635200.0],["1991-07-31",0.1732,0.1765,0.1665,0.1754,115977600.0],["1991-08-01",0.1754,0.1777,0.1721,0.176,95097600.0],["1991-08-02",0.1788,0.1844,0.1765,0.1821,109699200.0],["1991-08-05",0.1821,0.1877,0.181,0.1844,85132800.0],["1991-08-06",0.1866,0.1866,0.1799,0.1821,108590400.0],["1991-08-07",0.1844,0.1877,0.1765,0.1777,145123200.0],["1991-08-08",0.1788,0.1788,0.1721,0.1737,51177600.0],["1991-08-09",0.1737,0.1777,0.1721,0.1743,78105600.0],["1991-08-12",0.1743,0.1799,0.1732,0.1799,120124800.0],["1991-08-13",0.1821,0.1888,0.181,0.1855,61689600.0],["1991-08-14",0.1888,0.1933,0.1877,0.1922,156326400.0],["1991-08-15",0.1933,0.1966,0.1832,0.1855,147312000.0],["1991-08-16",0.1888,0.1911,0.1855,0.1911,129672000.0],["1991-08-19",0.181,0.1911,0.1788,0.1866,115041600.0],["1991-08-20",0.1888,0.1911,0.1832,0.1849,107323200.0],["1991-08-21",0.1866,0.1989,0.186,0.1978,194616000.0],["1991-08-22",0.1989,0.2022,0.1989,0.2017,89150400.0],["1991-08-23",0.2,0.2067,0.1989,0.2045,101217600.0],["1991-08-26",0.2045,0.2078,0.2011,0.2045,37886400.0],["1991-08-27",0.2045,0.2056,0.1989,0.2033,42969600.0],["1991-08-28",0.2033,0.2067,0.2011,0.2056,28051200.0],["1991-08-29",0.2056,0.2073,0.2022,0.2045,38764800.0],["1991-08-30",0.2022,0.2045,0.2011,0.2028,25675200.0],["1991-09-03",0.2,0.2033,0.1978,0.2,14140800.0],["1991-09-04",0.2,0.2,0.1899,0.1922,58478400.0],["1991-09-05",0.1888,0.1911,0.1832,0.1888,83476800.0],["1991-09-06",0.1888,0.1911,0.1866,0.1888,52372800.0],["1991-09-09",0.1888,0.1955,0.1888,0.195,33292800.0],["1991-09-10",0.1955,0.1989,0.1933,0.1944,81489600.0],["1991-09-11",0.1955,0.1966,0.1922,0.1966,37396800.0],["1991-09-12",0.1978,0.2033,0.1978,0.2011,76190400.0],["1991-09-13",0.2022,0.2022,0.1955,0.1966,64152000.0],["1991-09-16",0.1966,0.1978,0.1888,0.1922,30283200.0],["1991-09-17",0.1911,0.1933,0.1888,0.1922,33220800.0],["1991-09-18",0.1888,0.1978,0.1888,0.1966,29865600.0],["1991-09-19",0.1955,0.2011,0.1955,0.2,63820800.0],["1991-09-20",0.2011,0.2045,0.2,0.2017,78379200.0],["1991-09-23",0.2022,0.2022,0.1989,0.2011,84931200.0],["1991-09-24",0.2011,0.2033,0.1989,0.2006,97977600.0],["1991-09-25",0.2011,0.2011,0.1933,0.1933,55497600.0],["1991-09-26",0.1855,0.1855,0.1799,0.1799,206366400.0],["1991-09-27",0.1788,0.1855,0.1765,0.1788,152308800.0],["1991-09-30",0.1777,0.1844,0.1754,0.1832,77169600.0],["1991-10-01",0.1855,0.1922,0.1827,0.1888,80798400.0],["1991-10-02",0.1888,0.1888,0.1816,0.1844,114984000.0],["1991-10-03",0.1844,0.1866,0.1799,0.1799,53208000.0],["1991-10-04",0.1821,0.1855,0.1799,0.1844,44568000.0],["1991-10-07",0.1832,0.1877,0.1832,0.186,50400000.0],["1991-10-08",0.1855,0.1866,0.1821,0.1866,78883200.0],["1991-10-09",0.1844,0.1866,0.1743,0.1754,118166400.0],["1991-10-10",0.1765,0.1788,0.1665,0.1737,162345600.0],["1991-10-11",0.1732,0.1844,0.1732,0.1816,130147200.0],["1991-10-14",0.1821,0.1922,0.181,0.1899,66096000.0],["1991-10-15",0.1911,0.1966,0.1911,0.1966,112593600.0],["1991-10-16",0.1966,0.2033,0.1955,0.2011,150825600.0],["1991-10-17",0.2,0.2056,0.1978,0.2011,150595200.0],["1991-10-18",0.2022,0.2045,0.2,0.2006,64540800.0],["1991-10-21",0.2006,0.2045,0.1966,0.1978,60883200.0],["1991-10-22",0.1989,0.2033,0.1989,0.2022,45777600.0],["1991-10-23",0.2028,0.2045,0.2,0.2033,30384000.0],["1991-10-24",0.2045,0.2056,0.1933,0.1972,113961600.0],["1991-10-25",0.1955,0.1966,0.1911,0.1944,84772800.0],["1991-10-28",0.1978,0.2045,0.1955,0.2022,61545600.0],["1991-10-29",0.2033,0.2045,0.1989,0.2028,53208000.0],["1991-10-30",0.2045,0.2145,0.2033,0.2123,166032000.0],["1991-10-31",0.2123,0.2212,0.2112,0.2179,131472000.0],["1991-11-01",0.2179,0.2179,0.2101,0.2112,96595200.0],["1991-11-04",0.2112,0.2134,0.2089,0.2117,41385600.0],["1991-11-05",0.2134,0.219,0.2117,0.2168,117590400.0],["1991-11-06",0.2179,0.2201,0.2145,0.2179,59486400.0],["1991-11-07",0.2324,0.2346,0.2279,0.2335,230428800.0],["1991-11-08",0.2357,0.2425,0.2346,0.238,133243200.0],["1991-11-11",0.2391,0.2391,0.2346,0.2357,24912000.0],["1991-11-12",0.2374,0.2402,0.2369,0.2385,90777600.0],["1991-11-13",0.2369,0.2458,0.2369,0.2447,95860800.0],["1991-11-14",0.2458,0.2469,0.2425,0.2425,35726400.0],["1991-11-15",0.2413,0.2458,0.229,0.229,93297600.0],["1991-11-18",0.2296,0.2324,0.2235,0.2313,96681600.0],["1991-11-19",0.2279,0.2279,0.2168,0.2246,117950400.0],["1991-11-20",0.2257,0.2279,0.2212,0.2223,41976000.0],["1991-11-21",0.2223,0.2268,0.2223,0.2246,38462400.0],["1991-11-22",0.2235,0.2246,0.2145,0.2201,70257600.0],["1991-11-25",0.2212,0.2235,0.2156,0.2179,52977600.0],["1991-11-26",0.2212,0.2212,0.2168,0.2195,45100800.0],["1991-11-27",0.2201,0.2246,0.219,0.2212,32832000.0],["1991-11-29",0.2212,0.2235,0.219,0.2212,24264000.0],["1991-12-02",0.219,0.2346,0.2168,0.2313,63518400.0],["1991-12-03",0.2324,0.2391,0.2302,0.2369,55310400.0],["1991-12-04",0.2391,0.2492,0.2369,0.2458,93542400.0],["1991-12-05",0.2447,0.2536,0.2402,0.2413,85406400.0],["1991-12-06",0.2413,0.2447,0.2369,0.2397,58420800.0],["1991-12-09",0.2413,0.2458,0.2402,0.2436,82382400.0],["1991-12-10",0.2436,0.2458,0.2402,0.2413,37915200.0],["1991-12-11",0.2436,0.2447,0.2369,0.2413,47563200.0],["1991-12-12",0.2413,0.2458,0.2402,0.2436,47592000.0],["1991-12-13",0.2458,0.2492,0.2447,0.2452,81475200.0],["1991-12-16",0.2469,0.2525,0.2447,0.2503,76233600.0],["1991-12-17",0.2525,0.2525,0.2503,0.2503,44553600.0],["1991-12-18",0.2492,0.257,0.2492,0.2542,110203200.0],["1991-12-19",0.2536,0.2536,0.2492,0.2503,56808000.0],["1991-12-20",0.2536,0.2536,0.2447,0.2458,67334400.0],["1991-12-23",0.2458,0.2536,0.2447,0.2525,159868800.0],["1991-12-24",0.2536,0.267,0.2525,0.2648,84873600.0],["1991-12-26",0.267,0.2883,0.267,0.2849,123105600.0],["1991-12-27",0.286,0.2894,0.2804,0.2871,74577600.0],["1991-12-30",0.2927,0.3017,0.2894,0.2994,74620800.0],["1991-12-31",0.3039,0.305,0.2916,0.2961,106272000.0],["1992-01-02",0.2927,0.2961,0.2883,0.2938,76334400.0],["1992-01-03",0.2938,0.2994,0.2894,0.2994,65059200.0],["1992-01-06",0.2983,0.3006,0.2927,0.3006,47577600.0],["1992-01-07",0.2994,0.3151,0.2972,0.3128,112651200.0],["1992-01-08",0.3117,0.3318,0.3095,0.3274,158097600.0],["1992-01-09",0.3307,0.3363,0.3285,0.329,116467200.0],["1992-01-10",0.3296,0.3296,0.3106,0.3229,129456000.0],["1992-01-13",0.3263,0.3307,0.324,0.3263,68688000.0],["1992-01-14",0.3251,0.3285,0.3162,0.3251,107510400.0],["1992-01-15",0.3251,0.3374,0.3218,0.3341,110908800.0],["1992-01-16",0.3341,0.3464,0.3318,0.3391,148075200.0],["1992-01-17",0.343,0.3441,0.3318,0.3352,94233600.0],["1992-01-20",0.3352,0.3363,0.3117,0.314,107798400.0],["1992-01-21",0.3095,0.3117,0.2972,0.2994,213494400.0],["1992-01-22",0.3039,0.3263,0.3028,0.324,201902400.0],["1992-01-23",0.3274,0.3341,0.324,0.3296,166924800.0],["1992-01-24",0.3296,0.3352,0.3263,0.3307,96480000.0],["1992-01-27",0.3318,0.3374,0.3296,0.333,59529600.0],["1992-01-28",0.3352,0.3385,0.3318,0.3335,62438400.0],["1992-01-29",0.333,0.3385,0.3251,0.3263,124113600.0],["1992-01-30",0.3274,0.3341,0.3263,0.333,48470400.0],["1992-01-31",0.333,0.3419,0.3296,0.3357,89971200.0],["1992-02-03",0.3374,0.3553,0.3363,0.3525,129744000.0],["1992-02-04",0.3542,0.3609,0.3497,0.3598,113328000.0],["1992-02-05",0.3609,0.3732,0.3598,0.3704,128822400.0],["1992-02-06",0.3709,0.3877,0.3709,0.3765,148046400.0],["1992-02-07",0.3877,0.3899,0.3754,0.3821,184075200.0],["1992-02-10",0.3821,0.3821,0.3709,0.3754,90921600.0],["1992-02-11",0.3754,0.3754,0.3631,0.3709,96595200.0],["1992-02-12",0.3732,0.3844,0.3698,0.3821,90720000.0],["1992-02-13",0.3821,0.3888,0.3765,0.381,104083200.0],["1992-02-14",0.3799,0.381,0.3754,0.3765,63950400.0],["1992-02-18",0.3821,0.3855,0.3676,0.3682,105235200.0],["1992-02-19",0.3676,0.3709,0.3598,0.3654,173419200.0],["1992-02-20",0.3665,0.3765,0.3631,0.3737,79430400.0],["1992-02-21",0.3743,0.3743,0.3642,0.3642,59961600.0],["1992-02-24",0.3642,0.3654,0.3564,0.3575,120384000.0],["1992-02-25",0.3575,0.3587,0.3475,0.3547,121392000.0],["1992-02-26",0.3553,0.3754,0.3553,0.3715,100814400.0],["1992-02-27",0.3732,0.3743,0.3676,0.3687,31420800.0],["1992-02-28",0.3676,0.3715,0.362,0.3642,41328000.0],["1992-03-02",0.3642,0.3642,0.3564,0.362,43300800.0],["1992-03-03",0.362,0.3687,0.3592,0.3598,73800000.0],["1992-03-04",0.3587,0.362,0.3553,0.3575,61171200.0],["1992-03-05",0.3553,0.3553,0.3452,0.3531,66052800.0],["1992-03-06",0.3508,0.3564,0.3452,0.3486,80712000.0],["1992-03-09",0.3519,0.3559,0.3486,0.3519,75715200.0],["1992-03-10",0.3531,0.3631,0.3508,0.3598,60206400.0],["1992-03-11",0.3598,0.362,0.3497,0.3519,57801600.0],["1992-03-12",0.3519,0.3553,0.3452,0.3536,94795200.0],["1992-03-13",0.3575,0.3598,0.3542,0.3542,56073600.0],["1992-03-16",0.3542,0.3553,0.3497,0.3536,38923200.0],["1992-03-17",0.3564,0.3698,0.3553,0.3676,98179200.0],["1992-03-18",0.3687,0.3765,0.3665,0.3743,79012800.0],["1992-03-19",0.3732,0.3754,0.3698,0.3704,34588800.0],["1992-03-20",0.3709,0.3732,0.3676,0.3704,58536000.0],["1992-03-23",0.3732,0.3799,0.3575,0.362,49644000.0],["1992-03-24",0.362,0.3665,0.3598,0.3665,46339200.0],["1992-03-25",0.3687,0.3844,0.3642,0.3821,53560800.0],["1992-03-26",0.3844,0.3844,0.3665,0.3776,51681600.0],["1992-03-27",0.3732,0.3776,0.3486,0.3486,85572000.0],["1992-03-30",0.3531,0.362,0.3486,0.3486,54424800.0],["1992-03-31",0.3486,0.3642,0.3486,0.3531,56397600.0],["1992-04-01",0.3464,0.362,0.3464,0.362,55425600.0],["1992-04-02",0.362,0.3732,0.3553,0.3564,55749600.0],["1992-04-03",0.3553,0.3642,0.3508,0.3575,36259200.0],["1992-04-06",0.3642,0.3754,0.362,0.3687,42660000.0],["1992-04-07",0.3709,0.3732,0.3397,0.3419,90756000.0],["1992-04-08",0.3397,0.3464,0.3128,0.3419,141242400.0],["1992-04-09",0.3441,0.3642,0.3352,0.3564,114775200.0],["1992-04-10",0.3598,0.3665,0.333,0.3352,96076800.0],["1992-04-13",0.3352,0.3464,0.333,0.3397,49010400.0],["1992-04-14",0.3441,0.3642,0.3397,0.3553,64663200.0],["1992-04-15",0.3575,0.3642,0.3531,0.3553,51566400.0],["1992-04-16",0.3531,0.3575,0.3419,0.3452,64353600.0],["1992-04-20",0.3419,0.3419,0.324,0.333,62920800.0],["1992-04-21",0.3307,0.333,0.3195,0.324,57009600.0],["1992-04-22",0.3263,0.3397,0.3218,0.333,77464800.0],["1992-04-23",0.3352,0.3374,0.3218,0.3251,78055200.0],["1992-04-24",0.3263,0.3263,0.3173,0.3263,52934400.0],["1992-04-27",0.3218,0.333,0.3173,0.3173,58831200.0],["1992-04-28",0.3039,0.3195,0.295,0.305,128721600.0],["1992-04-29",0.3039,0.3173,0.3039,0.3173,85183200.0],["1992-04-30",0.3195,0.3374,0.3151,0.3263,75031200.0],["1992-05-01",0.3285,0.3352,0.3263,0.3296,62236800.0],["1992-05-04",0.3352,0.3486,0.3307,0.3374,40219200.0],["1992-05-05",0.3397,0.3553,0.3374,0.3475,55900800.0],["1992-05-06",0.3508,0.3531,0.3464,0.3475,44424000.0],["1992-05-07",0.3508,0.3531,0.3374,0.3419,42098400.0],["1992-05-08",0.3441,0.3508,0.3374,0.3464,56138400.0],["1992-05-11",0.3531,0.362,0.3486,0.3542,53841600.0],["1992-05-12",0.3575,0.3575,0.3441,0.3508,103795200.0],["1992-05-13",0.3508,0.3508,0.3374,0.3419,84384000.0],["1992-05-14",0.3553,0.362,0.3486,0.3598,284904000.0],["1992-05-15",0.3553,0.3687,0.3531,0.3654,118036800.0],["1992-05-18",0.3665,0.3776,0.3665,0.3732,72410400.0],["1992-05-19",0.3709,0.3799,0.3665,0.3754,49881600.0],["1992-05-20",0.3776,0.3776,0.3709,0.3776,67104000.0],["1992-05-21",0.3776,0.3776,0.3665,0.3709,74700000.0],["1992-05-22",0.3687,0.3732,0.3687,0.3687,31327200.0],["1992-05-26",0.3709,0.3709,0.3575,0.3665,52048800.0],["1992-05-27",0.3665,0.3709,0.3642,0.3665,47080800.0],["1992-05-28",0.3687,0.3821,0.3665,0.3799,83044800.0],["1992-05-29",0.3754,0.4089,0.3754,0.4089,158443200.0],["1992-06-01",0.4045,0.4335,0.4,0.4335,133718400.0],["1992-06-02",0.4335,0.4335,0.4201,0.4223,71604000.0],["1992-06-03",0.4246,0.4246,0.4134,0.4179,52732800.0],["1992-06-04",0.4134,0.4246,0.4112,0.4201,57535200.0],["1992-06-05",0.429,0.429,0.41,0.4134,43884000.0],["1992-06-08",0.4112,0.4179,0.4112,0.4156,39254400.0],["1992-06-09",0.4179,0.4179,0.4067,0.4112,73648800.0],["1992-06-10",0.4089,0.4156,0.4089,0.4089,74541600.0],["1992-06-11",0.4089,0.4179,0.3978,0.4134,97912800.0],["1992-06-12",0.4112,0.4268,0.4112,0.4201,37742400.0],["1992-06-15",0.4179,0.4246,0.4156,0.4212,35964000.0],["1992-06-16",0.4201,0.4246,0.4112,0.4123,59724000.0],["1992-06-17",0.4112,0.4134,0.3911,0.3955,120312000.0],["1992-06-18",0.3933,0.3978,0.3844,0.3844,93780000.0],["1992-06-19",0.3911,0.4,0.3844,0.3933,65080800.0],["1992-06-22",0.3933,0.3955,0.3821,0.3911,53719200.0],["1992-06-23",0.3978,0.4134,0.3955,0.4067,74628000.0],["1992-06-24",0.4067,0.4156,0.4045,0.41,57009600.0],["1992-06-25",0.4179,0.4223,0.3978,0.4033,81914400.0],["1992-06-26",0.4022,0.4078,0.3955,0.4011,39988800.0],["1992-06-29",0.4,0.4223,0.4,0.4223,60984000.0],["1992-06-30",0.4223,0.4235,0.4134,0.4201,67824000.0],["1992-07-01",0.4201,0.438,0.4134,0.4357,91735200.0],["1992-07-02",0.438,0.4402,0.4223,0.4268,103564800.0],["1992-07-06",0.4246,0.4335,0.4201,0.4335,36648000.0],["1992-07-07",0.4335,0.4335,0.4067,0.4078,115768800.0],["1992-07-08",0.4067,0.4134,0.3955,0.4089,137376000.0],["1992-07-09",0.4045,0.4201,0.4045,0.4201,52855200.0],["1992-07-10",0.4201,0.4257,0.4134,0.4179,30765600.0],["1992-07-13",0.4179,0.429,0.4156,0.4201,43819200.0],["1992-07-14",0.4201,0.4357,0.4201,0.4335,39132000.0],["1992-07-15",0.4335,0.4469,0.429,0.4436,69912000.0],["1992-07-16",0.4425,0.4559,0.438,0.4447,76593600.0],["1992-07-17",0.4402,0.4447,0.4268,0.4402,58644000.0],["1992-07-20",0.4313,0.4492,0.429,0.4447,32263200.0],["1992-07-21",0.4469,0.4581,0.4447,0.4536,46396800.0],["1992-07-22",0.4514,0.4648,0.438,0.438,105890400.0],["1992-07-23",0.438,0.4514,0.438,0.4492,54064800.0],["1992-07-24",0.4469,0.467,0.4447,0.4626,54136800.0],["1992-07-27",0.4603,0.4648,0.4492,0.4536,39808800.0],["1992-07-28",0.4536,0.467,0.4492,0.4648,35920800.0],["1992-07-29",0.467,0.4782,0.4648,0.4693,71179200.0],["1992-07-30",0.4648,0.4715,0.4626,0.4704,29649600.0],["1992-07-31",0.4715,0.4804,0.4648,0.4771,45273600.0],["1992-08-03",0.476,0.4804,0.4715,0.476,32522400.0],["1992-08-04",0.4737,0.4782,0.4693,0.476,37836000.0],["1992-08-05",0.4737,0.4782,0.4603,0.4648,65203200.0],["1992-08-06",0.4603,0.4626,0.4469,0.448,69170400.0],["1992-08-07",0.4447,0.4581,0.4402,0.448,64180800.0],["1992-08-10",0.4425,0.4626,0.4425,0.457,63345600.0],["1992-08-11",0.4559,0.4603,0.4469,0.4603,49903200.0],["1992-08-12",0.4603,0.4626,0.4492,0.4492,35467200.0],["1992-08-13",0.4492,0.4536,0.4402,0.4436,147067200.0],["1992-08-14",0.4514,0.4525,0.4223,0.438,229356000.0],["1992-08-17",0.438,0.4425,0.4335,0.4391,66787200.0],["1992-08-18",0.4357,0.4402,0.4313,0.438,60595200.0],["1992-08-19",0.438,0.4492,0.4357,0.438,61185600.0],["1992-08-20",0.4357,0.4402,0.4268,0.438,71877600.0],["1992-08-21",0.438,0.4425,0.4201,0.4223,85428000.0],["1992-08-24",0.4201,0.4223,0.4,0.4022,81547200.0],["1992-08-25",0.4022,0.4179,0.3955,0.4168,91375200.0],["1992-08-26",0.4179,0.4246,0.4134,0.4201,63684000.0],["1992-08-27",0.4223,0.4268,0.4156,0.4156,62776800.0],["1992-08-28",0.4156,0.4201,0.4112,0.4145,20052000.0],["1992-08-31",0.4156,0.4201,0.4045,0.419,45252000.0],["1992-09-01",0.4179,0.4357,0.4179,0.4313,52862400.0],["1992-09-02",0.4335,0.4492,0.4313,0.4469,144914400.0],["1992-09-03",0.4469,0.4559,0.4447,0.4492,104061600.0],["1992-09-04",0.4492,0.4536,0.4469,0.4492,45756000.0],["1992-09-08",0.4469,0.4559,0.4469,0.4503,54597600.0],["1992-09-09",0.4469,0.467,0.4469,0.4648,75060000.0],["1992-09-10",0.4648,0.4827,0.4648,0.4782,89899200.0],["1992-09-11",0.4782,0.4894,0.476,0.4771,44359200.0],["1992-09-14",0.4849,0.4938,0.4804,0.4871,79696800.0],["1992-09-15",0.4849,0.4894,0.4749,0.476,62712000.0],["1992-09-16",0.4737,0.4849,0.467,0.4693,81741600.0],["1992-09-17",0.4715,0.4849,0.467,0.4782,52452000.0],["1992-09-18",0.4782,0.4871,0.4737,0.4871,36964800.0],["1992-09-21",0.4871,0.4983,0.4827,0.4983,52272000.0],["1992-09-22",0.5006,0.5028,0.4871,0.4916,62884800.0],["1992-09-23",0.4894,0.4916,0.4782,0.4849,46555200.0],["1992-09-24",0.4894,0.5006,0.4849,0.4972,64281600.0],["1992-09-25",0.5005,0.5028,0.4715,0.476,82749600.0],["1992-09-28",0.476,0.476,0.4536,0.4603,120650400.0],["1992-09-29",0.4603,0.4782,0.4559,0.4737,71798400.0],["1992-09-30",0.476,0.476,0.467,0.4726,20181600.0],["1992-10-01",0.4737,0.4782,0.467,0.476,55612800.0],["1992-10-02",0.476,0.4782,0.4559,0.4581,70034400.0],["1992-10-05",0.4536,0.4581,0.429,0.457,133761600.0],["1992-10-06",0.4603,0.4737,0.4536,0.4693,89244000.0],["1992-10-07",0.4715,0.4849,0.467,0.4737,67219200.0],["1992-10-08",0.4849,0.4894,0.4804,0.4883,91087200.0],["1992-10-09",0.4871,0.4894,0.4782,0.4827,53042400.0],["1992-10-12",0.4849,0.4938,0.4804,0.4894,32752800.0],["1992-10-13",0.4871,0.4938,0.4849,0.4905,39384000.0],["1992-10-14",0.4916,0.4983,0.4894,0.4916,47728800.0],["1992-10-15",0.4871,0.4961,0.4871,0.4961,52207200.0],["1992-10-16",0.4961,0.5162,0.4938,0.5084,114040800.0],["1992-10-19",0.5117,0.5251,0.5073,0.5162,82814400.0],["1992-10-20",0.5184,0.5251,0.5095,0.5184,87537600.0],["1992-10-21",0.5184,0.5251,0.5117,0.5218,37173600.0],["1992-10-22",0.5251,0.5318,0.5207,0.5285,55857600.0],["1992-10-23",0.5296,0.5341,0.5229,0.5229,36057600.0],["1992-10-26",0.5229,0.5318,0.5195,0.5318,45770400.0],["1992-10-27",0.5341,0.5341,0.5162,0.5229,81367200.0],["1992-10-28",0.5207,0.5363,0.5162,0.5363,53985600.0],["1992-10-29",0.5385,0.5497,0.5363,0.5452,63576000.0],["1992-10-30",0.5475,0.5475,0.5296,0.5363,56865600.0],["1992-11-02",0.5408,0.5475,0.5363,0.5475,43545600.0],["1992-11-03",0.5475,0.5519,0.5408,0.5475,48693600.0],["1992-11-04",0.5452,0.5586,0.543,0.5497,50817600.0],["1992-11-05",0.5519,0.5743,0.5519,0.5743,111441600.0],["1992-11-06",0.5743,0.5899,0.5676,0.5877,107071200.0],["1992-11-09",0.5877,0.6078,0.5855,0.5933,187488000.0],["1992-11-10",0.5944,0.6279,0.5855,0.6257,247557600.0],["1992-11-11",0.6257,0.6503,0.6235,0.6302,170517600.0],["1992-11-12",0.6302,0.6413,0.6078,0.638,154087200.0],["1992-11-13",0.6369,0.6391,0.6235,0.6302,98884800.0],["1992-11-16",0.6279,0.6302,0.6167,0.6223,56880000.0],["1992-11-17",0.6212,0.6235,0.6056,0.6123,103010400.0],["1992-11-18",0.61,0.6369,0.6078,0.6346,61250400.0],["1992-11-19",0.6369,0.657,0.6346,0.6436,89625600.0],["1992-11-20",0.6413,0.6704,0.6413,0.6614,79804800.0],["1992-11-23",0.6547,0.657,0.6436,0.6525,86860800.0],["1992-11-24",0.6547,0.6771,0.6525,0.6771,74620800.0],["1992-11-25",0.6771,0.6838,0.6637,0.6681,55224000.0],["1992-11-27",0.6681,0.6771,0.6637,0.6681,22384800.0],["1992-11-30",0.6681,0.6704,0.6503,0.6681,120830400.0],["1992-12-01",0.6648,0.6681,0.6547,0.6626,75837600.0],["1992-12-02",0.6626,0.6637,0.6369,0.648,101066400.0],["1992-12-03",0.6458,0.657,0.6324,0.657,96256800.0],["1992-12-04",0.657,0.6681,0.6547,0.6659,67680000.0],["1992-12-07",0.6704,0.6748,0.6659,0.6704,59925600.0],["1992-12-08",0.6704,0.6704,0.6592,0.6637,56556000.0],["1992-12-09",0.6637,0.6704,0.6503,0.6592,84463200.0],["1992-12-10",0.6547,0.6603,0.6391,0.6547,56008800.0],["1992-12-11",0.6525,0.6525,0.6324,0.6413,69429600.0],["1992-12-14",0.6369,0.6547,0.6335,0.6346,50882400.0],["1992-12-15",0.6346,0.6346,0.6145,0.6279,115797600.0],["1992-12-16",0.6302,0.6346,0.6167,0.6212,104464800.0],["1992-12-17",0.6235,0.648,0.6212,0.6469,145706400.0],["1992-12-18",0.648,0.6659,0.6413,0.6525,103024800.0],["1992-12-21",0.6503,0.6614,0.6413,0.6525,80128800.0],["1992-12-22",0.657,0.6614,0.6458,0.6547,74080800.0],["1992-12-23",0.6592,0.6704,0.657,0.6637,68277600.0],["1992-12-24",0.6637,0.6793,0.6592,0.6726,49989600.0],["1992-12-28",0.6748,0.7151,0.6726,0.7151,80956800.0],["1992-12-29",0.7173,0.7218,0.6883,0.6927,108230400.0],["1992-12-30",0.6883,0.7084,0.6883,0.7028,63626400.0],["1992-12-31",0.7039,0.7173,0.6994,0.7028,43308000.0],["1993-01-04",0.7039,0.7039,0.6816,0.6972,66960000.0],["1993-01-05",0.6972,0.7173,0.695,0.7162,61070400.0],["1993-01-06",0.7218,0.7352,0.7195,0.7341,71200800.0],["1993-01-07",0.7419,0.7419,0.7117,0.7195,101548800.0],["1993-01-08",0.7173,0.7262,0.7084,0.7262,107676000.0],["1993-01-11",0.7262,0.7508,0.724,0.7441,67824000.0],["1993-01-12",0.7441,0.7598,0.7374,0.7497,90230400.0],["1993-01-13",0.7486,0.7843,0.7464,0.7698,129830400.0],["1993-01-14",0.7754,0.8022,0.7732,0.8,153280800.0],["1993-01-15",0.791,0.7978,0.7754,0.7765,119858400.0],["1993-01-18",0.7732,0.8,0.7687,0.7966,75765600.0],["1993-01-19",0.7955,0.8045,0.7821,0.7888,98013600.0],["1993-01-20",0.791,0.8,0.7754,0.7933,83304000.0],["1993-01-21",0.7933,0.8313,0.7888,0.8268,116438400.0],["1993-01-22",0.829,0.838,0.8201,0.8234,80704800.0],["1993-01-25",0.8246,0.8402,0.8134,0.8335,73173600.0],["1993-01-26",0.8402,0.8469,0.8179,0.8212,73360800.0],["1993-01-27",0.8223,0.8246,0.791,0.7978,124588800.0],["1993-01-28",0.7933,0.7978,0.7776,0.7832,160876800.0],["1993-01-29",0.7888,0.7933,0.7799,0.791,42429600.0],["1993-02-01",0.7978,0.8179,0.7955,0.8112,73872000.0],["1993-02-02",0.8134,0.8335,0.8134,0.8279,97473600.0],["1993-02-03",0.8335,0.8424,0.8089,0.8246,77529600.0],["1993-02-04",0.8268,0.8268,0.7978,0.8167,83253600.0],["1993-02-05",0.8045,0.8268,0.7821,0.7933,205603200.0],["1993-02-08",0.7933,0.8022,0.7821,0.7866,131868000.0],["1993-02-09",0.7955,0.8,0.7575,0.7665,150444000.0],["1993-02-10",0.7709,0.7933,0.7687,0.7866,131364000.0],["1993-02-11",0.791,0.7955,0.7821,0.7821,46310400.0],["1993-02-12",0.7843,0.7866,0.7665,0.7721,75916800.0],["1993-02-16",0.7665,0.7665,0.7218,0.7307,228103200.0],["1993-02-17",0.7307,0.7352,0.6883,0.7329,309650400.0],["1993-02-18",0.7441,0.7709,0.7262,0.7665,216511200.0],["1993-02-19",0.7709,0.7732,0.7464,0.7598,82569600.0],["1993-02-22",0.7598,0.7709,0.7352,0.7352,97041600.0],["1993-02-23",0.7441,0.7441,0.7061,0.7229,141307200.0],["1993-02-24",0.7195,0.7642,0.7084,0.762,118555200.0],["1993-02-25",0.7598,0.7866,0.7598,0.7754,85680000.0],["1993-02-26",0.7776,0.7933,0.7732,0.7843,68911200.0],["1993-03-01",0.7821,0.7866,0.762,0.7665,56433600.0],["1993-03-02",0.7642,0.7933,0.7575,0.7922,92714400.0],["1993-03-03",0.791,0.8179,0.791,0.8089,113997600.0],["1993-03-04",0.8089,0.8246,0.7866,0.8246,115754400.0],["1993-03-05",0.8246,0.838,0.8134,0.8223,88603200.0],["1993-03-08",0.8,0.8246,0.7933,0.8089,157291200.0],["1993-03-09",0.8089,0.8268,0.8,0.8167,79732800.0],["1993-03-10",0.8156,0.8268,0.8067,0.8234,70603200.0],["1993-03-11",0.8246,0.8447,0.8201,0.8402,83109600.0],["1993-03-12",0.8313,0.8424,0.8223,0.8424,69249600.0],["1993-03-15",0.8469,0.8626,0.8447,0.8559,75823200.0],["1993-03-16",0.8536,0.8581,0.8357,0.8491,84412800.0],["1993-03-17",0.8469,0.8536,0.8201,0.8246,116388000.0],["1993-03-18",0.8246,0.8357,0.8067,0.8134,121888800.0],["1993-03-19",0.8134,0.8156,0.791,0.7989,91605600.0],["1993-03-22",0.7866,0.791,0.7642,0.7687,72392400.0],["1993-03-23",0.7732,0.791,0.7464,0.7464,88588800.0],["1993-03-24",0.7419,0.7642,0.724,0.7419,114548400.0],["1993-03-25",0.7508,0.8089,0.7486,0.8045,87624000.0],["1993-03-26",0.8134,0.8223,0.7955,0.8089,59227200.0],["1993-03-29",0.8089,0.8268,0.7866,0.7866,47390400.0],["1993-03-30",0.7955,0.7955,0.7508,0.7821,86796000.0],["1993-03-31",0.791,0.8223,0.7821,0.8,51433200.0],["1993-04-01",0.8045,0.8223,0.7866,0.791,55605600.0],["1993-04-02",0.7776,0.7866,0.7553,0.7575,67179600.0],["1993-04-05",0.7598,0.7732,0.7553,0.7665,56084400.0],["1993-04-06",0.7776,0.7821,0.7598,0.7687,44049600.0],["1993-04-07",0.7642,0.8045,0.7598,0.8,49255200.0],["1993-04-08",0.8045,0.8134,0.7776,0.7799,24512400.0],["1993-04-12",0.791,0.8089,0.7687,0.7821,42454800.0],["1993-04-13",0.7866,0.8313,0.7821,0.8112,73267200.0],["1993-04-14",0.8089,0.8223,0.7955,0.8179,38314800.0],["1993-04-15",0.8179,0.8179,0.8045,0.8089,33681600.0],["1993-04-16",0.8134,0.8179,0.7821,0.7955,58737600.0],["1993-04-19",0.791,0.8,0.7553,0.7687,65084400.0],["1993-04-20",0.7732,0.7732,0.724,0.7464,75974400.0],["1993-04-21",0.7464,0.7821,0.7374,0.7732,55789200.0],["1993-04-22",0.7687,0.8,0.7598,0.7687,52808400.0],["1993-04-23",0.7642,0.7687,0.7374,0.7575,44276400.0],["1993-04-26",0.7464,0.7553,0.7195,0.7262,64735200.0],["1993-04-27",0.724,0.7329,0.6927,0.7218,97128000.0],["1993-04-28",0.724,0.7642,0.7195,0.762,65253600.0],["1993-04-29",0.7508,0.7866,0.7419,0.7821,41976000.0],["1993-04-30",0.7821,0.7955,0.7329,0.7374,89344800.0],["1993-05-03",0.7329,0.7732,0.7151,0.7732,71434800.0],["1993-05-04",0.7776,0.8134,0.7732,0.7978,93103200.0],["1993-05-05",0.7955,0.8268,0.7866,0.8223,122274000.0],["1993-05-06",0.8223,0.8402,0.7955,0.8089,95428800.0],["1993-05-07",0.8268,0.8804,0.8179,0.8715,229140000.0],["1993-05-10",0.8849,0.8983,0.8581,0.8849,124218000.0],["1993-05-11",0.8804,0.8916,0.8715,0.8894,64170000.0],["1993-05-12",0.8804,0.8894,0.8715,0.876,57798000.0],["1993-05-13",0.876,0.8804,0.8491,0.8693,62449200.0],["1993-05-14",0.8626,0.9028,0.8626,0.8961,74239200.0],["1993-05-17",0.8894,0.9385,0.8894,0.9318,88088400.0],["1993-05-18",0.9385,0.9564,0.9274,0.9519,105742800.0],["1993-05-19",0.9519,0.9922,0.9296,0.9899,104853600.0],["1993-05-20",0.9966,1.0056,0.9653,0.9765,67759200.0],["1993-05-21",0.9788,0.9788,0.943,0.9653,60832800.0],["1993-05-24",0.9609,0.9788,0.9519,0.9698,35834400.0],["1993-05-25",0.9653,0.9788,0.943,0.9564,55720800.0],["1993-05-26",0.9564,1.0056,0.943,1.0056,83818800.0],["1993-05-27",1.0011,1.0056,0.9653,0.9832,49330800.0],["1993-05-28",0.9743,0.9743,0.9251,0.9653,85590000.0],["1993-06-01",0.9698,0.9788,0.943,0.943,51840000.0],["1993-06-02",0.9519,0.9519,0.9162,0.9452,64425600.0],["1993-06-03",0.9519,0.9788,0.9251,0.9698,54392400.0],["1993-06-04",0.9519,0.9519,0.9117,0.9318,81201600.0],["1993-06-07",0.9296,0.9341,0.8849,0.9117,68709600.0],["1993-06-08",0.9072,0.9162,0.876,0.9028,62557200.0],["1993-06-09",0.9028,0.9296,0.8938,0.9095,50727600.0],["1993-06-10",0.9072,0.943,0.8983,0.9251,53420400.0],["1993-06-11",0.9385,0.9519,0.9296,0.943,37422000.0],["1993-06-14",0.9475,0.9698,0.9385,0.9653,47664000.0],["1993-06-15",0.9788,0.9788,0.9296,0.9653,64310400.0],["1993-06-16",0.9698,0.9743,0.9296,0.9542,45820800.0],["1993-06-17",0.9519,0.9653,0.9385,0.9497,31352400.0],["1993-06-18",0.9519,0.9609,0.9117,0.9207,39081600.0],["1993-06-21",0.9207,0.9207,0.8894,0.9095,54939600.0],["1993-06-22",0.9117,0.9117,0.8938,0.9072,34034400.0],["1993-06-23",0.9117,0.9341,0.8983,0.9028,44668800.0],["1993-06-24",0.9028,0.9251,0.8938,0.9184,37087200.0],["1993-06-25",0.9296,0.9698,0.9207,0.9542,52686000.0],["1993-06-28",0.9564,1.0056,0.9564,1.0056,88236000.0],["1993-06-29",1.0056,1.0234,0.9832,0.9944,77792400.0],["1993-06-30",0.9966,1.0145,0.9653,0.9788,54558000.0],["1993-07-01",0.9698,0.9922,0.9475,0.9922,48268800.0],["1993-07-02",0.9922,1.0011,0.9743,0.9922,23756400.0],["1993-07-06",0.9832,0.9922,0.9653,0.9788,29278800.0],["1993-07-07",0.9698,0.9743,0.9385,0.9475,39272400.0],["1993-07-08",0.9519,0.9743,0.9385,0.9586,41659200.0],["1993-07-09",0.9609,0.9832,0.9609,0.9788,29757600.0],["1993-07-12",0.9832,1.0011,0.9788,0.9877,32443200.0],["1993-07-13",0.9922,1.0145,0.9922,1.0033,45759600.0],["1993-07-14",1.0056,1.019,1.0011,1.0056,40374000.0],["1993-07-15",0.9832,0.9922,0.9207,0.9341,130500000.0],["1993-07-16",0.9162,0.9296,0.876,0.8938,139633200.0],["1993-07-19",0.8894,0.8983,0.8447,0.8849,109753200.0],["1993-07-20",0.8983,0.943,0.8894,0.9341,97426800.0],["1993-07-21",0.9341,0.9341,0.9028,0.9162,59331600.0],["1993-07-22",0.9162,0.9296,0.8938,0.9072,46015200.0],["1993-07-23",0.9117,0.9564,0.9072,0.9452,61426800.0],["1993-07-26",0.943,1.0011,0.943,0.9922,72968400.0],["1993-07-27",0.9877,0.9877,0.9385,0.943,72270000.0],["1993-07-28",0.9385,0.9653,0.9296,0.9586,28357200.0],["1993-07-29",0.9653,0.9743,0.9385,0.9475,40428000.0],["1993-07-30",0.9341,0.9385,0.9162,0.9274,45601200.0],["1993-08-02",0.9251,0.9519,0.9251,0.9385,35737200.0],["1993-08-03",0.943,0.9698,0.943,0.9564,36432000.0],["1993-08-04",0.9609,0.9877,0.9519,0.9721,49539600.0],["1993-08-05",0.9832,0.9966,0.9788,0.9855,59209200.0],["1993-08-06",0.9788,1.0234,0.9788,1.0145,67226400.0],["1993-08-09",1.0234,1.0547,1.019,1.0503,71254800.0],["1993-08-10",1.0458,1.0592,1.0458,1.0503,45298800.0],["1993-08-11",1.0503,1.0592,1.019,1.0279,53787600.0],["1993-08-12",1.0234,1.0503,1.0011,1.019,73940400.0],["1993-08-13",0.9653,0.9698,0.9274,0.9497,235915200.0],["1993-08-16",0.9519,0.9877,0.9341,0.9832,146750400.0],["1993-08-17",0.981,1.0324,0.9653,1.0234,90806400.0],["1993-08-18",1.0324,1.0458,1.0056,1.0145,99723600.0],["1993-08-19",1.0145,1.0145,0.9765,0.9788,88063200.0],["1993-08-20",0.9788,0.9788,0.943,0.9497,120790800.0],["1993-08-23",0.943,0.9721,0.943,0.9653,75909600.0],["1993-08-24",0.9698,0.9877,0.9609,0.9855,58964400.0],["1993-08-25",0.9877,0.9877,0.9385,0.9475,87595200.0],["1993-08-26",0.9475,0.9475,0.8894,0.9005,208609200.0],["1993-08-27",0.9028,0.943,0.8938,0.9408,142131600.0],["1993-08-30",0.943,0.9519,0.8871,0.8894,103903200.0],["1993-08-31",0.9028,0.9117,0.8447,0.8536,264686400.0],["1993-09-01",0.8447,0.8804,0.8447,0.8626,168674400.0],["1993-09-02",0.8581,0.876,0.8581,0.8715,83754000.0],["1993-09-03",0.8715,0.876,0.8402,0.8469,73584000.0],["1993-09-07",0.8402,0.8581,0.7732,0.7754,215586000.0],["1993-09-08",0.7553,0.7933,0.7329,0.7821,328111200.0],["1993-09-09",0.8134,0.8402,0.8045,0.8335,158457600.0],["1993-09-10",0.8357,0.8491,0.8,0.8,111193200.0],["1993-09-13",0.8045,0.8045,0.7464,0.7464,152913600.0],["1993-09-14",0.7464,0.7642,0.7195,0.7553,191181600.0],["1993-09-15",0.7598,0.7866,0.7508,0.7732,131421600.0],["1993-09-16",0.7821,0.8223,0.7776,0.8179,138758400.0],["1993-09-17",0.8089,0.8313,0.8089,0.8179,133286400.0],["1993-09-20",0.8134,0.8402,0.7955,0.7955,68644800.0],["1993-09-21",0.8179,0.8268,0.7821,0.8045,160405200.0],["1993-09-22",0.8179,0.8581,0.8134,0.8447,129052800.0],["1993-09-23",0.8447,0.8715,0.8402,0.8447,87087600.0],["1993-09-24",0.8357,0.8715,0.8223,0.867,106768800.0],["1993-09-27",0.8894,0.9162,0.876,0.9095,104832000.0],["1993-09-28",0.9117,0.9341,0.8894,0.9296,79606800.0],["1993-09-29",0.943,0.9698,0.9162,0.9207,162756000.0],["1993-09-30",0.9251,0.9296,0.8894,0.8938,87483600.0],["1993-10-01",0.8894,0.8983,0.8581,0.8827,100119600.0],["1993-10-04",0.876,0.9028,0.8715,0.8849,56746800.0],["1993-10-05",0.8894,0.8894,0.8402,0.8559,123865200.0],["1993-10-06",0.8626,0.876,0.8134,0.8246,133365600.0],["1993-10-07",0.8357,0.8357,0.7955,0.8045,76125600.0],["1993-10-08",0.8313,0.8491,0.8089,0.8491,83750400.0],["1993-10-11",0.8491,0.867,0.8179,0.8223,54997200.0],["1993-10-12",0.8804,0.9341,0.8581,0.9095,176990400.0],["1993-10-13",0.9072,0.9207,0.8715,0.8983,75880800.0],["1993-10-14",0.8983,0.9028,0.8715,0.8849,42134400.0],["1993-10-15",0.8938,0.8983,0.8715,0.876,39664800.0],["1993-10-18",0.8782,0.8983,0.8491,0.8514,55706400.0],["1993-10-19",0.8536,0.8626,0.8223,0.8491,53694000.0],["1993-10-20",0.8581,0.867,0.8223,0.8313,80686800.0],["1993-10-21",0.8223,0.876,0.8223,0.8715,104115600.0],["1993-10-22",0.876,0.8983,0.867,0.8849,104295600.0],["1993-10-25",0.8938,0.9028,0.8626,0.8894,72939600.0],["1993-10-26",0.8849,0.8938,0.8626,0.8849,54453600.0],["1993-10-27",0.8849,0.9072,0.876,0.9028,48092400.0],["1993-10-28",0.9072,0.9229,0.8849,0.8894,57074400.0],["1993-10-29",0.8938,0.9296,0.8894,0.9162,66970800.0],["1993-11-01",0.9207,0.9564,0.9028,0.9564,97686000.0],["1993-11-02",0.9519,0.9609,0.9296,0.9452,49212000.0],["1993-11-03",0.9609,0.9676,0.9072,0.9117,86364000.0],["1993-11-04",0.9117,0.9207,0.8737,0.8894,126565200.0],["1993-11-05",0.9207,0.9653,0.8983,0.9564,223545600.0],["1993-11-08",0.9564,0.9832,0.9385,0.9676,109591200.0],["1993-11-09",0.9832,0.9877,0.9586,0.9653,93834000.0],["1993-11-10",0.9698,0.9788,0.9519,0.9721,69840000.0],["1993-11-11",0.9743,1.0145,0.9743,0.9966,137412000.0],["1993-11-12",0.9966,1.0145,0.9788,0.9966,53038800.0],["1993-11-15",1.0011,1.0234,0.9877,1.019,72180000.0],["1993-11-16",1.01,1.0234,0.9966,1.0212,49554000.0],["1993-11-17",1.019,1.0234,0.9832,0.9966,53067600.0],["1993-11-18",0.9922,1.0056,0.9788,1.0033,69462000.0],["1993-11-19",0.9922,1.0279,0.9698,1.019,112082400.0],["1993-11-22",1.01,1.01,0.9832,0.9966,82436400.0],["1993-11-23",1.01,1.0234,0.9922,1.0145,64584000.0],["1993-11-24",1.019,1.0413,1.0145,1.0279,65757600.0],["1993-11-26",1.0324,1.0369,1.019,1.0257,20206800.0],["1993-11-29",1.0234,1.0369,0.9966,0.9989,75272400.0],["1993-11-30",0.9966,1.019,0.9877,1.0056,51861600.0],["1993-12-01",1.01,1.0324,1.01,1.0301,55278000.0],["1993-12-02",1.0324,1.0771,1.0056,1.0614,121460400.0],["1993-12-03",1.0905,1.0994,1.0726,1.095,184226400.0],["1993-12-06",1.0815,1.1039,1.0681,1.1039,78084000.0],["1993-12-07",1.0994,1.1128,1.086,1.1084,68119200.0],["1993-12-08",1.0994,1.1039,1.0771,1.0815,30693600.0],["1993-12-09",1.0771,1.0838,1.0592,1.0659,52192800.0],["1993-12-10",1.0681,1.0771,1.0503,1.0681,40474800.0],["1993-12-13",1.0637,1.0815,1.0503,1.0704,46108800.0],["1993-12-14",1.0637,1.0771,1.0503,1.0592,35506800.0],["1993-12-15",1.0592,1.0681,1.0413,1.0614,43192800.0],["1993-12-16",1.0637,1.086,1.0592,1.0748,62449200.0],["1993-12-17",1.0771,1.086,1.0681,1.0815,30639600.0],["1993-12-20",1.0771,1.1039,1.0771,1.1039,38044800.0],["1993-12-21",1.0994,1.1084,1.0905,1.0905,28879200.0],["1993-12-22",1.0681,1.086,1.0547,1.086,61603200.0],["1993-12-23",1.1218,1.1262,1.1039,1.1106,77353200.0],["1993-12-27",1.1173,1.1218,1.1084,1.1084,35668800.0],["1993-12-28",1.1128,1.1307,1.1084,1.1262,56210400.0],["1993-12-29",1.1262,1.1396,1.1173,1.1352,61480800.0],["1993-12-30",1.1441,1.1754,1.1396,1.1754,331099200.0],["1993-12-31",1.1709,1.1754,1.1531,1.1553,95508000.0],["1994-01-03",1.1531,1.1575,1.1307,1.1486,67878000.0],["1994-01-04",1.1486,1.1665,1.1396,1.162,66319200.0],["1994-01-05",1.1665,1.2022,1.1486,1.1888,146595600.0],["1994-01-06",1.1933,1.1977,1.1665,1.1799,63460800.0],["1994-01-07",1.1754,1.2067,1.1665,1.191,66193200.0],["1994-01-10",1.1977,1.2335,1.1843,1.2246,67395600.0],["1994-01-11",1.2201,1.2246,1.2067,1.2156,36745200.0],["1994-01-12",1.2156,1.2201,1.1933,1.2156,52660800.0],["1994-01-13",1.2112,1.2112,1.1977,1.2022,48315600.0],["1994-01-14",1.2156,1.2424,1.2156,1.2335,60242400.0],["1994-01-17",1.238,1.2514,1.2246,1.2402,55602000.0],["1994-01-18",1.2424,1.2648,1.238,1.2648,60991200.0],["1994-01-19",1.2514,1.2558,1.229,1.238,52243200.0],["1994-01-20",1.2335,1.2469,1.2156,1.2268,40942800.0],["1994-01-21",1.2335,1.2558,1.2156,1.2536,31809600.0],["1994-01-24",1.2469,1.2737,1.238,1.2558,49730400.0],["1994-01-25",1.2558,1.2603,1.2067,1.2246,92444400.0],["1994-01-26",1.229,1.2424,1.2112,1.2201,40719600.0],["1994-01-27",1.2201,1.229,1.2112,1.2268,96022800.0],["1994-01-28",1.2335,1.2693,1.229,1.2603,60426000.0],["1994-01-31",1.2603,1.2961,1.2603,1.2961,102322800.0],["1994-02-01",1.2961,1.2961,1.2782,1.2782,55227600.0],["1994-02-02",1.2827,1.3095,1.2782,1.305,50320800.0],["1994-02-03",1.305,1.3408,1.2961,1.3363,52981200.0],["1994-02-04",1.3408,1.3408,1.2827,1.2827,93168000.0],["1994-02-07",1.2693,1.3005,1.2514,1.2961,114955200.0],["1994-02-08",1.2871,1.3274,1.2782,1.3229,68673600.0],["1994-02-09",1.3274,1.3452,1.3229,1.3274,59608800.0],["1994-02-10",1.3363,1.3363,1.2827,1.2871,115387200.0],["1994-02-11",1.2782,1.3318,1.2782,1.3296,125920800.0],["1994-02-14",1.3318,1.3542,1.3229,1.3363,68770800.0],["1994-02-15",1.3363,1.3564,1.3184,1.3184,62996400.0],["1994-02-16",1.3274,1.3274,1.2961,1.3072,51400800.0],["1994-02-17",1.3139,1.3184,1.2961,1.3117,43459200.0],["1994-02-18",1.3139,1.3139,1.2827,1.305,57582000.0],["1994-02-22",1.305,1.3229,1.2871,1.3229,39279600.0],["1994-02-23",1.3274,1.3274,1.2871,1.305,132652800.0],["1994-02-24",1.2916,1.3005,1.2693,1.2827,58510800.0],["1994-02-25",1.2916,1.3139,1.2782,1.3072,59554800.0],["1994-02-28",1.3184,1.3408,1.3095,1.3184,61894800.0],["1994-03-01",1.3318,1.3408,1.3139,1.3251,69584400.0],["1994-03-02",1.305,1.3497,1.2961,1.3452,130122000.0],["1994-03-03",1.3497,1.3854,1.3408,1.372,102776400.0],["1994-03-04",1.3765,1.4123,1.3653,1.4123,99234000.0],["1994-03-07",1.4123,1.448,1.4078,1.4368,84261600.0],["1994-03-08",1.4391,1.4436,1.3989,1.4301,82375200.0],["1994-03-09",1.4346,1.4525,1.4078,1.4436,78465600.0],["1994-03-10",1.4525,1.457,1.4123,1.4301,66859200.0],["1994-03-11",1.4257,1.4346,1.4056,1.4257,34610400.0],["1994-03-14",1.4212,1.4346,1.4167,1.4301,28965600.0],["1994-03-15",1.4033,1.4257,1.3899,1.4078,76388400.0],["1994-03-16",1.4212,1.4212,1.3944,1.41,44614800.0],["1994-03-17",1.4123,1.4212,1.4033,1.4212,47498400.0],["1994-03-18",1.4167,1.4212,1.3989,1.4123,37890000.0],["1994-03-21",1.4301,1.4301,1.3855,1.3855,33606000.0],["1994-03-22",1.3944,1.4033,1.3229,1.3497,49998600.0],["1994-03-23",1.3586,1.3586,1.2871,1.3318,80406000.0],["1994-03-24",1.3229,1.3318,1.1531,1.2335,209957400.0],["1994-03-25",1.2693,1.2782,1.1709,1.1799,127873800.0],["1994-03-28",1.2067,1.2156,1.1262,1.1799,103341600.0],["1994-03-29",1.1888,1.1888,1.1352,1.1441,59675400.0],["1994-03-30",1.1441,1.2335,1.1084,1.162,106014600.0],["1994-03-31",1.1709,1.2335,1.1441,1.2246,91359000.0],["1994-04-04",1.1799,1.1977,1.1531,1.1843,92761200.0],["1994-04-05",1.2246,1.2693,1.1977,1.2514,90900000.0],["1994-04-06",1.2782,1.2782,1.2424,1.2737,65696400.0],["1994-04-07",1.2871,1.2871,1.2514,1.2737,44231400.0],["1994-04-08",1.2782,1.2782,1.2067,1.2424,43293600.0],["1994-04-11",1.2335,1.2424,1.1709,1.1933,84348000.0],["1994-04-12",1.1799,1.1799,1.0815,1.1084,157356000.0],["1994-04-13",1.1262,1.1352,1.0011,1.0681,146379600.0],["1994-04-14",1.0547,1.1396,1.0369,1.0815,119557800.0],["1994-04-15",1.0905,1.1262,1.0815,1.0815,110471400.0],["1994-04-18",1.0994,1.0994,1.0458,1.0681,58276800.0],["1994-04-19",1.0905,1.0994,1.0279,1.0547,69094800.0],["1994-04-20",1.0637,1.0815,1.01,1.0369,87161400.0],["1994-04-21",1.0547,1.1441,1.0369,1.1396,88592400.0],["1994-04-22",1.1531,1.1709,1.0905,1.1173,67318200.0],["1994-04-25",1.1173,1.1441,1.0994,1.1352,37888200.0],["1994-04-26",1.1531,1.1709,1.1262,1.1441,45828000.0],["1994-04-28",1.1441,1.162,1.1039,1.1179,41981400.0],["1994-04-29",1.1173,1.1262,1.0815,1.0838,68036400.0],["1994-05-02",1.0972,1.1709,1.0637,1.162,65057400.0],["1994-05-03",1.1888,1.2156,1.0994,1.1218,145060200.0],["1994-05-04",1.1262,1.1352,1.0905,1.0994,70099200.0],["1994-05-05",1.1173,1.1709,1.1084,1.1262,90651600.0],["1994-05-06",1.0994,1.1352,1.0815,1.1262,78512400.0],["1994-05-09",1.1173,1.1262,1.0637,1.0726,70509600.0],["1994-05-10",1.0994,1.1084,1.019,1.019,104520600.0],["1994-05-11",1.0458,1.0726,1.01,1.0369,112181400.0],["1994-05-12",1.0458,1.0637,0.9922,1.0369,119806200.0],["1994-05-13",0.9028,0.9162,0.7866,0.8313,806733000.0],["1994-05-16",0.8402,0.867,0.7866,0.8045,235625400.0],["1994-05-17",0.8223,0.8223,0.7732,0.791,225916200.0],["1994-05-18",0.8201,0.867,0.8134,0.8536,179710200.0],["1994-05-19",0.8581,0.876,0.8447,0.8559,100566000.0],["1994-05-20",0.8581,0.8581,0.8179,0.8313,63802800.0],["1994-05-23",0.8313,0.876,0.8223,0.876,55225800.0],["1994-05-24",0.8849,0.9117,0.876,0.9028,76260600.0],["1994-05-25",0.9028,0.9296,0.8849,0.9207,54093600.0],["1994-05-26",0.9117,0.9653,0.8849,0.8938,90585000.0],["1994-05-27",0.9028,0.9117,0.867,0.9072,47118600.0],["1994-05-31",0.9072,0.9117,0.8804,0.8849,39598200.0],["1994-06-01",0.8894,0.8938,0.8715,0.8849,39357000.0],["1994-06-02",0.8938,0.8938,0.8581,0.8626,41522400.0],["1994-06-03",0.8626,0.876,0.8402,0.876,51375600.0],["1994-06-06",0.8804,0.9028,0.876,0.8938,39225600.0],["1994-06-07",0.8938,0.8938,0.8447,0.8581,36054000.0],["1994-06-08",0.8715,0.8715,0.8022,0.8089,71766000.0],["1994-06-09",0.8179,0.838,0.8134,0.8246,55427400.0],["1994-06-10",0.8313,0.8536,0.8268,0.8402,37425600.0],["1994-06-13",0.8357,0.8402,0.8134,0.8179,34812000.0],["1994-06-14",0.8491,0.8916,0.8357,0.8871,100677600.0],["1994-06-15",0.8983,0.9162,0.8849,0.8894,71602200.0],["1994-06-16",0.8938,0.8938,0.876,0.8827,31316400.0],["1994-06-17",0.8626,0.876,0.8581,0.8715,48096000.0],["1994-06-20",0.8581,0.9117,0.8447,0.867,25797600.0],["1994-06-21",0.8626,0.867,0.8313,0.8447,31989600.0],["1994-06-22",0.8536,0.8581,0.8268,0.8402,46351800.0],["1994-06-23",0.8134,0.8223,0.7285,0.7508,262564200.0],["1994-06-24",0.7553,0.814,0.7508,0.791,97957800.0],["1994-06-27",0.7866,0.8313,0.7821,0.8268,40401000.0],["1994-06-28",0.8402,0.8581,0.8179,0.8223,69143400.0],["1994-06-29",0.8357,0.8626,0.8279,0.8536,67554000.0],["1994-06-30",0.8581,0.8737,0.8268,0.8357,35253000.0],["1994-07-01",0.8491,0.8626,0.8357,0.8424,41574600.0],["1994-07-05",0.8402,0.8447,0.8089,0.8201,48310200.0],["1994-07-06",0.8134,0.8223,0.8,0.8223,55108800.0],["1994-07-07",0.8223,0.8402,0.8179,0.8357,43704000.0],["1994-07-08",0.8268,0.8447,0.8134,0.8179,84592800.0],["1994-07-11",0.8179,0.8536,0.8134,0.8491,53586000.0],["1994-07-12",0.8223,0.8268,0.8,0.8134,94786200.0],["1994-07-13",0.8268,0.8715,0.8223,0.8581,126093600.0],["1994-07-14",0.876,0.8894,0.6972,0.7061,437725800.0],["1994-07-15",0.7061,0.7195,0.6704,0.7017,300461400.0],["1994-07-18",0.7151,0.7464,0.7061,0.7464,85426200.0],["1994-07-19",0.7508,0.7553,0.7195,0.7195,66738600.0],["1994-07-20",0.7329,0.7329,0.7061,0.7218,71253000.0],["1994-07-21",0.7285,0.7374,0.7106,0.7329,38293200.0],["1994-07-22",0.7419,0.7464,0.7285,0.7329,59218200.0],["1994-07-25",0.7329,0.7374,0.7106,0.7195,36214200.0],["1994-07-26",0.724,0.724,0.6972,0.7061,54115200.0],["1994-07-27",0.7017,0.7061,0.6927,0.7017,44078400.0],["1994-07-28",0.7061,0.724,0.7017,0.7106,54959400.0],["1994-07-29",0.724,0.7598,0.7195,0.7508,154884600.0],["1994-08-01",0.7687,0.7955,0.7329,0.7843,131774400.0],["1994-08-02",0.791,0.7955,0.7464,0.7598,65790000.0],["1994-08-03",0.7598,0.7732,0.7508,0.7553,35818200.0],["1994-08-04",0.7575,0.7687,0.7413,0.7464,48861000.0],["1994-08-05",0.7285,0.7508,0.7285,0.7464,45804600.0],["1994-08-08",0.7419,0.7821,0.7374,0.7732,61291800.0],["1994-08-09",0.7776,0.791,0.7732,0.7843,60823800.0],["1994-08-10",0.7866,0.791,0.7687,0.7732,66261600.0],["1994-08-11",0.7732,0.7776,0.7464,0.7642,40716000.0],["1994-08-12",0.7687,0.7732,0.7531,0.7642,44073000.0],["1994-08-15",0.7687,0.7955,0.7642,0.7821,116773200.0],["1994-08-16",0.7955,0.8089,0.7776,0.8045,110802600.0],["1994-08-17",0.8268,0.867,0.8,0.8581,148662000.0],["1994-08-18",0.8536,0.8715,0.8268,0.8402,130676400.0],["1994-08-19",0.8313,0.8581,0.7776,0.8089,195822000.0],["1994-08-22",0.8,0.8447,0.791,0.8223,65975400.0],["1994-08-23",0.8268,0.8491,0.8223,0.8402,60773400.0],["1994-08-24",0.8402,0.8447,0.8313,0.8402,58725000.0],["1994-08-25",0.8357,0.8626,0.8357,0.8581,77423400.0],["1994-08-26",0.8626,0.9162,0.8581,0.9162,128061000.0],["1994-08-29",0.9296,0.9519,0.9207,0.9385,128246400.0],["1994-08-30",0.943,0.943,0.9207,0.9341,74226600.0],["1994-08-31",0.9296,0.9341,0.8849,0.8871,61792200.0],["1994-09-01",0.876,0.8894,0.8626,0.876,90516600.0],["1994-09-02",0.876,0.8894,0.867,0.8804,35519400.0],["1994-09-06",0.8849,0.9028,0.876,0.8871,65505600.0],["1994-09-07",0.8938,0.9341,0.8894,0.9251,85948200.0],["1994-09-08",0.9341,0.9475,0.9251,0.9296,56149200.0],["1994-09-09",0.9251,0.9251,0.8983,0.9095,46960200.0],["1994-09-12",0.9117,0.9117,0.8849,0.8916,27943200.0],["1994-09-13",0.9028,0.9207,0.8983,0.9162,67626000.0],["1994-09-14",0.9251,0.943,0.9072,0.943,76874400.0],["1994-09-15",0.9385,0.9698,0.905,0.9653,78418800.0],["1994-09-16",0.9609,0.9653,0.9251,0.9475,62911800.0],["1994-09-19",0.9519,0.9564,0.9296,0.9341,32583600.0],["1994-09-20",0.9296,0.9341,0.9162,0.9184,50205600.0],["1994-09-21",0.9207,0.9207,0.876,0.8849,95796000.0],["1994-09-22",0.8938,0.8938,0.876,0.8894,54126000.0],["1994-09-23",0.8849,0.8894,0.867,0.876,39578400.0],["1994-09-26",0.867,0.876,0.8536,0.8715,32324400.0],["1994-09-27",0.867,0.8804,0.8581,0.8715,34680600.0],["1994-09-28",0.8715,0.8804,0.8536,0.8626,46915200.0],["1994-09-29",0.8626,0.9207,0.8447,0.9162,98715600.0],["1994-09-30",0.9341,0.9877,0.9296,0.9788,210115800.0],["1994-10-03",0.9788,0.9966,0.9788,0.9832,93589200.0],["1994-10-04",0.9832,0.9877,0.9475,0.9497,90736200.0],["1994-10-05",0.9519,0.9564,0.9117,0.9385,123291000.0],["1994-10-06",0.9519,0.9743,0.9475,0.9676,90768600.0],["1994-10-07",0.9698,0.9877,0.9519,0.9877,79304400.0],["1994-10-10",0.9877,1.0056,0.9832,0.9922,91350000.0],["1994-10-11",1.0011,1.048,0.9922,1.0056,101019600.0],["1994-10-12",0.9966,1.01,0.9653,0.9698,105899400.0],["1994-10-13",0.9922,1.0011,0.9698,0.9832,59178600.0],["1994-10-14",0.9788,1.0056,0.9743,0.9877,47440800.0],["1994-10-17",0.9922,0.9922,0.9653,0.9653,43302600.0],["1994-10-18",0.9698,0.9698,0.9519,0.9609,36597600.0],["1994-10-19",0.9564,0.9877,0.9519,0.9788,33651000.0],["1994-10-20",0.9788,0.9922,0.9743,0.9832,53733600.0],["1994-10-21",0.9743,0.9832,0.9698,0.9743,39794400.0],["1994-10-24",0.9698,0.9989,0.9653,0.9877,47941200.0],["1994-10-25",0.9832,0.9944,0.9653,0.9922,35137800.0],["1994-10-26",0.9966,1.0413,0.9922,1.0369,100099800.0],["1994-10-27",1.0413,1.0726,1.0279,1.0726,127051200.0],["1994-10-28",1.0726,1.0905,1.0659,1.0726,138040200.0],["1994-10-31",1.0726,1.086,1.0681,1.0771,69809400.0],["1994-11-01",1.0726,1.095,1.0637,1.095,79407000.0],["1994-11-02",1.0994,1.162,1.095,1.1307,119253600.0],["1994-11-03",1.1352,1.1531,1.1262,1.1531,104666400.0],["1994-11-04",1.1531,1.1575,1.1218,1.1262,77578200.0],["1994-11-07",1.1173,1.1218,1.0815,1.095,72898200.0],["1994-11-08",1.0905,1.1128,1.0637,1.1039,83880000.0],["1994-11-09",1.1173,1.1441,1.0994,1.1218,71517600.0],["1994-11-10",1.1084,1.1352,1.0771,1.095,55555200.0],["1994-11-11",1.1352,1.1977,1.1218,1.1799,202203000.0],["1994-11-14",1.1933,1.2246,1.1754,1.2067,111214800.0],["1994-11-15",1.2112,1.238,1.1799,1.1866,76825800.0],["1994-11-16",1.1888,1.2156,1.1843,1.2112,34329600.0],["1994-11-17",1.2156,1.2335,1.1799,1.1977,43219800.0],["1994-11-18",1.1933,1.2246,1.1888,1.2223,33049800.0],["1994-11-21",1.2246,1.2335,1.1508,1.1776,54390600.0],["1994-11-22",1.1665,1.1771,1.0927,1.095,124228800.0],["1994-11-23",1.0771,1.1329,1.0637,1.1307,127503000.0],["1994-11-25",1.1352,1.1665,1.1307,1.1575,36597600.0],["1994-11-28",1.1531,1.1799,1.1486,1.1732,84519000.0],["1994-11-29",1.1754,1.1843,1.1665,1.1799,72534600.0],["1994-11-30",1.1799,1.1933,1.1531,1.1531,57394800.0],["1994-12-01",1.1441,1.162,1.1352,1.1531,42156000.0],["1994-12-02",1.1486,1.1754,1.1396,1.1709,38170800.0],["1994-12-05",1.1709,1.1888,1.1709,1.1799,44586000.0],["1994-12-06",1.1754,1.1977,1.1709,1.1888,54043200.0],["1994-12-07",1.1843,1.1866,1.1396,1.1486,42328800.0],["1994-12-08",1.1531,1.162,1.0994,1.1039,64589400.0],["1994-12-09",1.1084,1.1531,1.0592,1.1441,104103000.0],["1994-12-12",1.1531,1.1743,1.1262,1.1665,59522400.0],["1994-12-13",1.1665,1.1709,1.1486,1.1531,40647600.0],["1994-12-14",1.1531,1.162,1.1218,1.1352,37666800.0],["1994-12-15",1.1799,1.2112,1.1709,1.1955,125344800.0],["1994-12-16",1.1977,1.2156,1.1799,1.1888,52335000.0],["1994-12-19",1.1843,1.1933,1.1754,1.1821,44704800.0],["1994-12-20",1.1888,1.1933,1.1665,1.1754,30214800.0],["1994-12-21",1.1754,1.2201,1.1754,1.2156,55107000.0],["1994-12-22",1.2156,1.2514,1.2112,1.2469,73081800.0],["1994-12-23",1.2514,1.2782,1.2469,1.2603,59421600.0],["1994-12-27",1.2737,1.2938,1.2603,1.2827,31003200.0],["1994-12-28",1.2827,1.2827,1.2424,1.2514,37636200.0],["1994-12-29",1.2514,1.2648,1.2335,1.2558,34689600.0],["1994-12-30",1.2514,1.2603,1.2335,1.2558,30414600.0],["1995-01-03",1.2514,1.2558,1.2179,1.2201,41986800.0],["1995-01-04",1.229,1.2424,1.2112,1.229,54977400.0],["1995-01-05",1.238,1.2514,1.2156,1.2201,47637000.0],["1995-01-06",1.2156,1.2335,1.2022,1.2201,36253800.0],["1995-01-09",1.2156,1.2603,1.2156,1.2469,56772000.0],["1995-01-10",1.2558,1.2871,1.2514,1.2648,79871400.0],["1995-01-11",1.2693,1.2782,1.2469,1.2737,39054600.0],["1995-01-12",1.2737,1.2871,1.2648,1.2737,41499000.0],["1995-01-13",1.2782,1.2871,1.2648,1.2827,38547000.0],["1995-01-16",1.2827,1.3229,1.2827,1.3095,43995600.0],["1995-01-17",1.3095,1.3184,1.2916,1.305,33339600.0],["1995-01-18",1.3095,1.3408,1.2916,1.3005,46076400.0],["1995-01-19",1.3005,1.305,1.2782,1.2782,39724200.0],["1995-01-20",1.2782,1.2827,1.2424,1.2514,61133400.0],["1995-01-23",1.229,1.2514,1.1977,1.2491,64157400.0],["1995-01-24",1.2469,1.2916,1.238,1.2827,70263000.0],["1995-01-25",1.2827,1.2827,1.2424,1.2491,74385000.0],["1995-01-26",1.2514,1.2514,1.2067,1.2112,61646400.0],["1995-01-27",1.2201,1.2201,1.1933,1.2112,51667200.0],["1995-01-30",1.2067,1.2156,1.1575,1.1642,83066400.0],["1995-01-31",1.1709,1.2112,1.162,1.1933,65617200.0],["1995-02-01",1.2022,1.2514,1.2022,1.2246,72684000.0],["1995-02-02",1.2201,1.2737,1.2201,1.2693,49543200.0],["1995-02-03",1.2871,1.3095,1.2693,1.2737,66373200.0],["1995-02-06",1.2737,1.3229,1.2737,1.3095,55333800.0],["1995-02-07",1.3139,1.3184,1.2827,1.3184,41340600.0],["1995-02-08",1.3184,1.3229,1.2961,1.305,46488600.0],["1995-02-09",1.3095,1.3564,1.2961,1.3005,85609800.0],["1995-02-10",1.3095,1.3184,1.2514,1.2536,163787400.0],["1995-02-13",1.2424,1.2603,1.2201,1.2246,117383400.0],["1995-02-14",1.2246,1.2693,1.2201,1.2335,76197600.0],["1995-02-15",1.2469,1.2603,1.2201,1.2335,65197800.0],["1995-02-16",1.238,1.2469,1.2156,1.2246,82236600.0],["1995-02-17",1.2201,1.2201,1.1977,1.2067,49010400.0],["1995-02-21",1.1933,1.2022,1.1709,1.1843,73769400.0],["1995-02-22",1.1754,1.2201,1.1709,1.2134,68263200.0],["1995-02-23",1.2201,1.238,1.2112,1.229,91218600.0],["1995-02-24",1.2156,1.2246,1.1888,1.2022,69784200.0],["1995-02-27",1.1933,1.2201,1.1665,1.1821,82679400.0],["1995-02-28",1.2067,1.2156,1.1838,1.2067,60537600.0],["1995-03-01",1.1977,1.2112,1.1754,1.1776,70790400.0],["1995-03-02",1.1776,1.2156,1.1754,1.2112,48956400.0],["1995-03-03",1.2067,1.2424,1.2022,1.229,50562000.0],["1995-03-06",1.2246,1.2335,1.2022,1.2246,36034200.0],["1995-03-07",1.229,1.2424,1.2112,1.229,51096600.0],["1995-03-08",1.229,1.2737,1.229,1.2558,60739200.0],["1995-03-09",1.2514,1.2648,1.2246,1.238,48924000.0],["1995-03-10",1.238,1.2558,1.2335,1.2424,43983000.0],["1995-03-13",1.2424,1.2469,1.2156,1.2179,28551600.0],["1995-03-14",1.229,1.2514,1.2201,1.2268,39015000.0],["1995-03-15",1.2246,1.2558,1.2156,1.2514,81869400.0],["1995-03-16",1.2558,1.2737,1.2514,1.2603,88036200.0],["1995-03-17",1.2737,1.2737,1.2424,1.2491,41711400.0],["1995-03-20",1.2514,1.2514,1.229,1.2424,43050600.0],["1995-03-21",1.2424,1.2648,1.2246,1.238,91911600.0],["1995-03-22",1.229,1.238,1.2112,1.2201,49687200.0],["1995-03-23",1.2201,1.2469,1.2156,1.2424,42674400.0],["1995-03-24",1.2558,1.3184,1.2514,1.3005,137743200.0],["1995-03-27",1.3095,1.3631,1.3005,1.3586,108478800.0],["1995-03-28",1.3631,1.4033,1.3586,1.3989,98953200.0],["1995-03-29",1.4033,1.4257,1.3139,1.3318,125359200.0],["1995-03-30",1.3318,1.3408,1.2558,1.3139,117111600.0],["1995-03-31",1.2916,1.3676,1.2648,1.3631,108208800.0],["1995-04-03",1.3542,1.4212,1.3497,1.4167,118423800.0],["1995-04-04",1.4123,1.4301,1.372,1.3855,115441200.0],["1995-04-05",1.3855,1.4033,1.3631,1.3989,118432800.0],["1995-04-06",1.3899,1.3989,1.372,1.3944,56395800.0],["1995-04-07",1.3944,1.4212,1.3787,1.4033,67356000.0],["1995-04-10",1.4033,1.4078,1.381,1.3899,54775800.0],["1995-04-11",1.3989,1.4301,1.3944,1.4257,80593200.0],["1995-04-12",1.4301,1.4346,1.4033,1.4324,61065000.0],["1995-04-13",1.4301,1.4525,1.4257,1.4301,46753200.0],["1995-04-17",1.4436,1.4704,1.4391,1.448,80112600.0],["1995-04-18",1.457,1.457,1.3944,1.4078,63477000.0],["1995-04-19",1.3676,1.3899,1.3184,1.381,118823400.0],["1995-04-20",1.381,1.4257,1.3586,1.3966,40197600.0],["1995-04-21",1.4033,1.4167,1.381,1.3944,35251200.0],["1995-04-24",1.3855,1.3989,1.3676,1.3855,29368800.0],["1995-04-25",1.3855,1.4346,1.3855,1.4301,61664400.0],["1995-04-26",1.4257,1.4659,1.4257,1.457,60633000.0],["1995-04-27",1.4525,1.457,1.4078,1.4123,37785600.0],["1995-04-28",1.4123,1.4346,1.3765,1.4257,48749400.0],["1995-05-01",1.4212,1.4301,1.4033,1.4078,25718400.0],["1995-05-02",1.4078,1.4704,1.3944,1.4659,52164000.0],["1995-05-03",1.4793,1.5687,1.4748,1.5553,162291600.0],["1995-05-04",1.5687,1.591,1.5151,1.524,79623000.0],["1995-05-05",1.5329,1.5419,1.4793,1.4882,73762200.0],["1995-05-08",1.4882,1.5508,1.4793,1.5374,51969600.0],["1995-05-09",1.5374,1.5463,1.4972,1.5419,55674000.0],["1995-05-10",1.5508,1.5553,1.5061,1.5374,53127000.0],["1995-05-11",1.5374,1.5709,1.524,1.5642,83926800.0],["1995-05-12",1.5776,1.6178,1.5463,1.6089,122729400.0],["1995-05-15",1.6044,1.6268,1.5955,1.6178,77889600.0],["1995-05-16",1.6223,1.6313,1.6,1.6246,54441000.0],["1995-05-17",1.6223,1.6268,1.6089,1.6223,56676600.0],["1995-05-18",1.6178,1.6491,1.5687,1.5732,66331800.0],["1995-05-19",1.5597,1.5955,1.5419,1.5933,51566400.0],["1995-05-22",1.5955,1.6044,1.5732,1.5732,43320600.0],["1995-05-23",1.5821,1.7117,1.5776,1.7028,134636400.0],["1995-05-24",1.7162,1.7206,1.6581,1.6759,96859800.0],["1995-05-25",1.6715,1.6759,1.6447,1.6715,55119600.0],["1995-05-26",1.6402,1.6625,1.6357,1.6402,43209000.0],["1995-05-30",1.6402,1.6447,1.5508,1.5642,67845600.0],["1995-05-31",1.5642,1.5687,1.5106,1.5642,105800400.0],["1995-06-01",1.5732,1.6357,1.5642,1.6067,60739200.0],["1995-06-02",1.5955,1.6491,1.5821,1.6134,50659200.0],["1995-06-05",1.6313,1.667,1.6268,1.6313,57726000.0],["1995-06-06",1.6268,1.6536,1.6,1.6,71470800.0],["1995-06-07",1.5955,1.6089,1.5776,1.591,49568400.0],["1995-06-08",1.5866,1.6402,1.5821,1.6223,35825400.0],["1995-06-09",1.6178,1.6581,1.6178,1.6357,48643200.0],["1995-06-12",1.6447,1.6715,1.6447,1.6581,40267800.0],["1995-06-13",1.6625,1.7212,1.6581,1.7206,66385800.0],["1995-06-14",1.7028,1.734,1.6894,1.7139,45628200.0],["1995-06-15",1.7162,1.7475,1.7072,1.7318,48461400.0],["1995-06-16",1.7385,1.7519,1.7251,1.7475,38941200.0],["1995-06-19",1.743,1.7877,1.743,1.7743,40179600.0],["1995-06-20",1.7743,1.7966,1.7519,1.7921,78431400.0],["1995-06-21",1.7877,1.8011,1.7519,1.7519,45174600.0],["1995-06-22",1.7743,1.8234,1.7698,1.81,60249600.0],["1995-06-23",1.8011,1.8547,1.7877,1.8547,50277600.0],["1995-06-26",1.8458,1.8815,1.8056,1.8212,59212800.0],["1995-06-27",1.8145,1.8592,1.7921,1.7966,56131200.0],["1995-06-28",1.7877,1.8011,1.7475,1.7653,62544600.0],["1995-06-29",1.7743,1.8324,1.7698,1.8279,42341400.0],["1995-06-30",1.8279,1.8413,1.8011,1.8078,38995200.0],["1995-07-03",1.81,1.81,1.7877,1.8011,14263200.0],["1995-07-05",1.81,1.8681,1.7899,1.8625,64576800.0],["1995-07-06",1.8726,1.9128,1.8637,1.9039,59810400.0],["1995-07-07",1.9083,1.9843,1.9039,1.9754,81711000.0],["1995-07-10",1.9799,1.9799,1.9307,1.962,66632400.0],["1995-07-11",1.9486,1.953,1.9083,1.9262,88117200.0],["1995-07-12",1.9352,1.9709,1.9173,1.9687,50765400.0],["1995-07-13",1.9709,2.0558,1.9664,2.038,59668200.0],["1995-07-14",2.0111,2.0871,2.0022,2.0692,66675600.0],["1995-07-17",2.0737,2.0826,2.0469,2.0603,50389200.0],["1995-07-18",2.0603,2.0603,1.9799,1.9888,69818400.0],["1995-07-19",1.9218,1.9754,1.7072,1.8502,188251200.0],["1995-07-20",1.8592,1.8815,1.819,1.8346,95214600.0],["1995-07-21",1.8234,1.9396,1.8145,1.9039,81149400.0],["1995-07-24",1.9039,1.9799,1.8771,1.9754,81633600.0],["1995-07-25",1.9977,2.0514,1.9977,2.0245,72763200.0],["1995-07-26",2.029,2.0737,2.0245,2.0648,53908200.0],["1995-07-27",2.0782,2.1005,2.0737,2.0961,48387600.0],["1995-07-28",2.0961,2.1005,1.9933,2.0044,44438400.0],["1995-07-31",2.0201,2.029,1.9575,1.9933,49611600.0],["1995-08-01",2.0022,2.0022,1.9173,1.9575,60062400.0],["1995-08-02",1.9664,2.0201,1.8905,1.9039,96012000.0],["1995-08-03",1.8547,1.886,1.8324,1.8681,101089800.0],["1995-08-04",1.886,1.9664,1.886,1.9396,49966200.0],["1995-08-07",1.9486,1.9977,1.9441,1.9888,51534000.0],["1995-08-08",1.9977,2.0067,1.9754,1.9888,38498400.0],["1995-08-09",2.0067,2.0558,2.0067,2.0402,77592600.0],["1995-08-10",2.038,2.0916,2.038,2.0826,66528000.0],["1995-08-11",2.1005,2.1452,2.0782,2.0916,83068200.0],["1995-08-14",2.1005,2.1318,2.0871,2.105,57425400.0],["1995-08-15",2.1095,2.1318,2.0916,2.1005,80821800.0],["1995-08-16",2.1095,2.2346,2.1095,2.2212,127222200.0],["1995-08-17",2.2212,2.2346,2.1586,2.1765,115275600.0],["1995-08-18",2.2704,2.3731,2.253,2.3636,213526800.0],["1995-08-21",2.3642,2.3687,2.2614,2.2614,87089400.0],["1995-08-22",2.2704,2.3687,2.2301,2.3597,106225200.0],["1995-08-23",2.3597,2.3955,2.3553,2.3687,78076800.0],["1995-08-24",2.3687,2.3866,2.315,2.3776,74590200.0],["1995-08-25",2.3776,2.3865,2.2838,2.2927,65682000.0],["1995-08-28",2.2972,2.2972,2.1988,2.2391,89424000.0],["1995-08-29",2.2257,2.248,2.1273,2.248,169023600.0],["1995-08-30",2.2614,2.324,2.2525,2.2972,107731800.0],["1995-08-31",2.3106,2.3776,2.2972,2.3463,88002000.0],["1995-09-01",2.3374,2.3776,2.3285,2.3374,41205600.0],["1995-09-05",2.3419,2.4357,2.3374,2.4357,68740200.0],["1995-09-06",2.4491,2.5117,2.4446,2.4849,85811400.0],["1995-09-07",2.4983,2.5206,2.4849,2.5117,72837000.0],["1995-09-08",2.5251,2.5296,2.4558,2.5162,53834400.0],["1995-09-11",2.5206,2.5877,2.5117,2.5653,55375200.0],["1995-09-12",2.5787,2.5877,2.5206,2.5519,60379200.0],["1995-09-13",2.543,2.5787,2.5162,2.5564,59259600.0],["1995-09-14",2.5653,2.5966,2.5296,2.5787,43869600.0],["1995-09-15",2.5653,2.5787,2.4759,2.4759,85521600.0],["1995-09-18",2.4804,2.4804,2.4223,2.4446,78346800.0],["1995-09-19",2.4491,2.5832,2.4402,2.5787,102153600.0],["1995-09-20",2.61,2.6413,2.5698,2.5787,82429200.0],["1995-09-21",2.5653,2.5832,2.5027,2.5251,51084000.0],["1995-09-22",2.4983,2.5519,2.4715,2.543,56413800.0],["1995-09-25",2.5474,2.5676,2.4625,2.505,61291800.0],["1995-09-26",2.5072,2.5564,2.4759,2.4893,51481800.0],["1995-09-27",2.4581,2.467,2.3106,2.4312,142772400.0],["1995-09-28",2.4491,2.534,2.4312,2.534,100661400.0],["1995-09-29",2.543,2.5525,2.4402,2.467,85156200.0],["1995-10-02",2.467,2.5072,2.3597,2.3597,96894000.0],["1995-10-03",2.3597,2.4402,2.3508,2.4312,100715400.0],["1995-10-04",2.4044,2.4223,2.3642,2.3843,69229800.0],["1995-10-05",2.3821,2.4983,2.3642,2.4938,98805600.0],["1995-10-06",2.5072,2.5519,2.391,2.3977,108603000.0],["1995-10-09",2.3642,2.3642,2.2569,2.3039,115506000.0],["1995-10-10",2.2257,2.3553,2.181,2.324,200107800.0],["1995-10-11",2.3776,2.4447,2.3285,2.4402,100897200.0],["1995-10-12",2.4491,2.5435,2.4446,2.5407,98620200.0],["1995-10-13",2.5743,2.5832,2.5117,2.5206,77796000.0],["1995-10-16",2.5027,2.5184,2.4715,2.4759,43684200.0],["1995-10-17",2.4938,2.6234,2.4849,2.6189,71947800.0],["1995-10-18",2.6592,2.7575,2.6458,2.7083,118002600.0],["1995-10-19",2.6905,2.7664,2.6502,2.762,105859800.0],["1995-10-20",2.753,2.8067,2.7128,2.7307,83730600.0],["1995-10-23",2.6994,2.7307,2.677,2.6949,72860400.0],["1995-10-24",2.7128,2.7575,2.686,2.6949,56923200.0],["1995-10-25",2.6726,2.6994,2.6413,2.6592,58255200.0],["1995-10-26",2.6636,2.7307,2.6011,2.6703,91818000.0],["1995-10-27",2.6636,2.7351,2.6592,2.7307,57375000.0],["1995-10-30",2.7575,2.8603,2.7441,2.8513,89449200.0],["1995-10-31",2.905,2.9094,2.7709,2.7709,83694600.0],["1995-11-01",2.7664,2.8737,2.7441,2.8692,77632200.0],["1995-11-02",2.8826,2.9094,2.8201,2.905,81669600.0],["1995-11-03",2.9139,3.0212,2.905,3.0122,109521000.0],["1995-11-06",2.9899,3.0659,2.9675,2.9921,78199200.0],["1995-11-07",2.972,2.9921,2.8558,2.981,114705000.0],["1995-11-08",3.0033,3.0391,2.9586,3.0033,83431800.0],["1995-11-09",3.0391,3.1106,3.0301,3.0972,90444600.0],["1995-11-10",3.0391,3.1955,3.0391,3.1418,197380800.0],["1995-11-13",3.1284,3.1553,3.0525,3.0525,87589800.0],["1995-11-14",3.0301,3.0301,2.8871,2.896,115776000.0],["1995-11-15",2.9139,2.9363,2.7754,2.8558,158531400.0],["1995-11-16",2.8513,2.9675,2.8469,2.9139,128300400.0],["1995-11-17",2.9184,2.9452,2.8513,2.8603,76438800.0],["1995-11-20",2.8782,2.9497,2.7955,2.8335,102452400.0],["1995-11-21",2.8335,2.8871,2.6994,2.8201,128356200.0],["1995-11-22",2.8379,2.8737,2.7083,2.7083,85557600.0],["1995-11-24",2.7128,2.8156,2.7039,2.8156,33019200.0],["1995-11-27",2.8469,2.905,2.7888,2.7888,80699400.0],["1995-11-28",2.7932,3.0033,2.7888,3.0033,90514800.0],["1995-11-29",3.0167,3.0882,2.9944,3.048,124893000.0],["1995-11-30",3.0435,3.0525,2.972,3.0078,96620400.0],["1995-12-01",3.0614,3.0614,2.896,2.9318,101660400.0],["1995-12-04",2.9407,3.0659,2.9139,3.048,107447400.0],["1995-12-05",3.048,3.0659,2.8804,2.9363,104324400.0],["1995-12-06",2.9541,2.9899,2.7888,2.8536,123152400.0],["1995-12-07",2.8692,2.8692,2.7396,2.8379,107105400.0],["1995-12-08",2.8469,2.8916,2.7843,2.8558,89983800.0],["1995-12-11",2.8692,2.8871,2.8335,2.8558,60426000.0],["1995-12-12",2.8692,2.8871,2.7709,2.7709,85159800.0],["1995-12-13",2.7888,2.8162,2.7351,2.7575,101739600.0],["1995-12-14",2.7575,2.7754,2.5927,2.6055,187308000.0],["1995-12-15",2.61,2.6815,2.5452,2.6458,173307600.0],["1995-12-18",2.6368,2.6368,2.4849,2.534,183751200.0],["1995-12-19",2.5653,2.8156,2.5519,2.7977,147870000.0],["1995-12-20",2.8424,2.8513,2.6368,2.6458,145337400.0],["1995-12-21",2.6905,2.7083,2.6458,2.6949,122274000.0],["1995-12-22",2.6905,2.7441,2.6592,2.7396,80848800.0],["1995-12-26",2.7396,2.8067,2.686,2.7664,58204800.0],["1995-12-27",2.7664,2.7977,2.7307,2.7441,66178800.0],["1995-12-28",2.7083,2.7217,2.677,2.6949,69967800.0],["1995-12-29",2.6905,2.7083,2.6592,2.6681,65304000.0],["1996-01-02",2.6636,2.7441,2.6189,2.7307,88333200.0],["1996-01-03",2.7039,2.7217,2.5832,2.6234,100152000.0],["1996-01-04",2.6234,2.6279,2.4357,2.5251,213451200.0],["1996-01-05",2.4804,2.5877,2.4447,2.5564,157420800.0],["1996-01-08",2.5608,2.5698,2.5206,2.5318,26875800.0],["1996-01-09",2.5206,2.5251,2.3329,2.3374,172508400.0],["1996-01-10",2.2882,2.467,2.2838,2.3865,219997800.0],["1996-01-11",2.4625,2.5296,2.4536,2.5251,116902800.0],["1996-01-12",2.5608,2.5966,2.4491,2.5251,140331600.0],["1996-01-15",2.5296,2.5385,2.3285,2.4044,128728800.0],["1996-01-16",2.4357,2.467,2.324,2.4491,173880000.0],["1996-01-17",2.4134,2.5743,2.391,2.4938,169282800.0],["1996-01-18",2.5385,2.5743,2.4983,2.534,98676000.0],["1996-01-19",2.5519,2.7173,2.5162,2.7083,142225200.0],["1996-01-22",2.7083,2.8022,2.6636,2.7821,109879200.0],["1996-01-23",2.7664,2.8111,2.753,2.7843,81111600.0],["1996-01-24",2.7843,2.8916,2.762,2.8871,103264200.0],["1996-01-25",2.9273,2.9519,2.8156,2.8335,126628200.0],["1996-01-26",2.8201,2.9005,2.7798,2.9005,85789800.0],["1996-01-29",2.9094,2.9318,2.8737,2.9005,50391000.0],["1996-01-30",2.9229,2.9631,2.905,2.9407,64378800.0],["1996-01-31",2.9452,3.0122,2.9094,2.9765,95049000.0],["1996-02-01",2.9765,3.0703,2.9675,3.0659,79887600.0],["1996-02-02",3.0703,3.0748,3.0122,3.0212,80098200.0],["1996-02-05",3.0256,3.1374,3.0212,3.1374,111420000.0],["1996-02-06",3.1463,3.1999,3.1284,3.1999,98733600.0],["1996-02-07",3.1999,3.2089,3.1284,3.1709,84555000.0],["1996-02-08",3.1865,3.2223,3.1418,3.1776,88594200.0],["1996-02-09",3.2536,3.3519,3.2178,3.2625,182057400.0],["1996-02-12",3.2849,3.3117,3.2089,3.2178,85701600.0],["1996-02-13",3.1687,3.2446,3.1374,3.2268,120457800.0],["1996-02-14",3.2312,3.2357,3.0972,3.1642,126838800.0],["1996-02-15",3.1553,3.2178,3.1374,3.1798,82531800.0],["1996-02-16",3.1821,3.2228,3.1553,3.1821,62105400.0],["1996-02-20",3.1195,3.2893,3.1195,3.2625,54397800.0],["1996-02-21",3.334,3.3876,3.2446,3.3742,70398000.0],["1996-02-22",3.4413,3.5664,3.3787,3.5351,95496300.0],["1996-02-23",3.6022,3.6469,3.4502,3.5485,105448500.0],["1996-02-26",3.5307,3.6111,3.4681,3.5754,56470500.0],["1996-02-27",3.6022,3.6111,3.4592,3.486,55198800.0],["1996-02-28",3.5307,3.5754,3.3966,3.4145,57553200.0],["1996-02-29",3.3698,3.4681,3.2983,3.3966,73582200.0],["1996-03-01",3.3608,3.3877,3.0122,3.2536,169594200.0],["1996-03-04",3.2893,3.2983,3.0837,3.1553,92493900.0],["1996-03-05",3.1374,3.3608,3.1284,3.3608,78426900.0],["1996-03-06",3.3877,3.4145,3.2804,3.2893,50992200.0],["1996-03-07",3.2983,3.3072,3.1731,3.2536,47701800.0],["1996-03-08",3.0748,3.2178,2.9944,3.1463,116209800.0],["1996-03-11",3.191,3.2893,3.1553,3.2804,62648100.0],["1996-03-12",3.2446,3.2983,3.1553,3.2446,62693100.0],["1996-03-13",3.2983,3.3608,3.2536,3.2983,59913900.0],["1996-03-14",3.3161,3.3966,3.2625,3.2849,61593300.0],["1996-03-15",3.2983,3.4055,3.2715,3.3966,64646100.0],["1996-03-18",3.477,3.4949,3.4234,3.477,40056300.0],["1996-03-19",3.5217,3.5217,3.3608,3.4681,54537300.0],["1996-03-20",3.4502,3.4592,3.1731,3.2893,87156000.0],["1996-03-21",3.2759,3.2893,3.1642,3.1999,98397000.0],["1996-03-22",3.2357,3.2715,3.1374,3.1999,54128700.0],["1996-03-25",3.2446,3.2804,3.0659,3.0927,77742000.0],["1996-03-26",3.0301,3.0748,2.896,3.0703,146252700.0],["1996-03-27",3.1284,3.2223,3.0837,3.2134,81568800.0],["1996-03-28",3.191,3.334,3.1642,3.2983,67271400.0],["1996-03-29",3.3072,3.3809,3.3072,3.3161,53283600.0],["1996-04-01",3.334,3.4055,3.3251,3.3787,46024200.0],["1996-04-02",3.4145,3.4413,3.3966,3.4234,46604700.0],["1996-04-03",3.4145,3.5038,3.3519,3.4949,51848100.0],["1996-04-04",3.477,3.5485,3.4413,3.4681,52729200.0],["1996-04-08",3.2804,3.4145,3.2625,3.3161,85417200.0],["1996-04-09",3.3698,3.3698,3.2357,3.2715,53234100.0],["1996-04-10",3.2536,3.4055,3.2536,3.3072,58110300.0],["1996-04-11",3.267,3.4055,3.191,3.4055,65956500.0],["1996-04-12",3.3698,3.3921,3.2536,3.2715,61629300.0],["1996-04-15",3.2446,3.2714,3.1284,3.1687,96246900.0],["1996-04-16",3.1821,3.3519,3.1642,3.2983,81981000.0],["1996-04-17",3.2715,3.3161,3.2402,3.2804,50190300.0],["1996-04-18",3.2893,3.3698,3.2759,3.2983,44187300.0],["1996-04-19",3.3072,3.4323,3.2715,3.4145,78776100.0],["1996-04-22",3.3966,3.4681,3.3251,3.3519,132106500.0],["1996-04-23",3.3698,3.5038,3.3519,3.477,107806500.0],["1996-04-24",3.5217,3.6916,3.477,3.6781,130923000.0],["1996-04-25",3.7005,3.7094,3.6111,3.6647,83741400.0],["1996-04-26",3.6558,3.7541,3.6379,3.7452,54455400.0],["1996-04-29",3.7273,3.7362,3.6916,3.7184,42867900.0],["1996-04-30",3.7005,3.7273,3.6737,3.7094,29516400.0],["1996-05-01",3.7094,3.7541,3.6826,3.7362,48959100.0],["1996-05-02",3.7362,3.7362,3.5754,3.5932,55278000.0],["1996-05-03",3.6469,3.7273,3.5843,3.62,51748200.0],["1996-05-06",3.6737,3.6826,3.5843,3.6737,54355500.0],["1996-05-07",3.7005,3.7541,3.6558,3.7362,59258700.0],["1996-05-08",3.7184,3.772,3.6111,3.772,68562000.0],["1996-05-09",3.8256,3.8703,3.7362,3.772,100045800.0],["1996-05-10",3.915,3.9429,3.8614,3.9329,126325800.0],["1996-05-13",3.9329,3.9686,3.8882,3.924,56826000.0],["1996-05-14",3.9597,4.0223,3.9061,4.0133,81181800.0],["1996-05-15",3.9955,4.0848,3.9508,3.9597,72589500.0],["1996-05-16",3.9418,4.0133,3.8971,3.9955,55481400.0],["1996-05-17",4.0402,4.0491,3.9776,4.0044,47204100.0],["1996-05-20",4.0402,4.0402,3.9955,4.0223,44971200.0],["1996-05-21",4.0223,4.0312,3.9329,3.9418,43886700.0],["1996-05-22",3.924,3.9955,3.9061,3.9865,41186700.0],["1996-05-23",4.0133,4.1027,3.9865,4.0938,53501400.0],["1996-05-24",4.1295,4.1385,4.0759,4.0759,38832300.0],["1996-05-28",4.0938,4.1117,3.9876,3.9955,45069300.0],["1996-05-29",4.0044,4.0133,3.8882,3.9061,54611100.0],["1996-05-30",3.9061,3.9418,3.8793,3.8882,45036000.0],["1996-05-31",3.9061,3.9508,3.8882,3.915,38554200.0],["1996-06-03",3.915,3.9943,3.8781,3.9865,46866600.0],["1996-06-04",3.9865,4.0044,3.9508,3.9865,38531700.0],["1996-06-05",3.9955,4.0848,3.9329,4.0848,42633900.0],["1996-06-06",4.1117,4.1206,3.9776,3.9776,52195500.0],["1996-06-07",3.8793,4.0044,3.8614,3.9955,47823300.0],["1996-06-10",4.0044,4.0312,3.9865,4.0044,23925600.0],["1996-06-11",4.0044,4.0759,3.9865,4.0714,34408800.0],["1996-06-12",4.0848,4.1206,4.0491,4.067,36498600.0],["1996-06-13",4.0848,4.0938,3.9865,3.9955,32416200.0],["1996-06-14",3.9865,3.9955,3.915,3.9508,45841500.0],["1996-06-17",3.9597,3.9686,3.8882,3.8882,34146000.0],["1996-06-18",3.8971,3.9329,3.7452,3.7809,60992100.0],["1996-06-19",3.7988,3.8614,3.7541,3.8167,70388100.0],["1996-06-20",3.8435,3.8435,3.5575,3.7452,111562200.0],["1996-06-21",3.7988,3.9329,3.7273,3.924,67581900.0],["1996-06-24",3.924,3.9452,3.8524,3.8614,41436000.0],["1996-06-25",3.8659,3.915,3.8212,3.8882,56159100.0],["1996-06-26",3.8971,3.915,3.7362,3.8167,63302400.0],["1996-06-27",3.8256,3.9508,3.7988,3.924,58834800.0],["1996-06-28",3.9508,4.0848,3.9418,4.0491,58209300.0],["1996-07-01",4.058,4.2279,4.0491,4.1742,59900400.0],["1996-07-02",4.21,4.2279,4.1474,4.201,54066600.0],["1996-07-03",4.21,4.21,4.0938,4.1027,44220600.0],["1996-07-05",4.058,4.0759,3.9686,4.0044,35375400.0],["1996-07-08",4.0223,4.0848,4.0044,4.067,51425100.0],["1996-07-09",4.1653,4.1921,4.0893,4.1117,87405300.0],["1996-07-10",4.1117,4.1742,4.0402,4.1385,73458900.0],["1996-07-11",4.0759,4.1117,3.7541,3.915,154605600.0],["1996-07-12",3.9865,3.9955,3.7631,3.9597,122734800.0],["1996-07-15",3.915,3.9508,3.6111,3.7094,113103000.0],["1996-07-16",3.6826,3.7452,3.3251,3.7005,204732900.0],["1996-07-17",3.8256,3.8793,3.7184,3.8256,107568900.0],["1996-07-18",3.8346,3.9061,3.7541,3.8524,77853600.0],["1996-07-19",3.8167,3.8524,3.6469,3.7005,75823200.0],["1996-07-22",3.6916,3.6916,3.5575,3.62,67159800.0],["1996-07-23",3.6558,3.6558,3.343,3.3698,117464400.0],["1996-07-24",3.2089,3.5754,3.1999,3.5128,153629100.0],["1996-07-25",3.5921,3.6379,3.5038,3.5351,87380100.0],["1996-07-26",3.5843,3.6916,3.5664,3.6737,67193100.0],["1996-07-29",3.6826,3.772,3.5664,3.5754,61980300.0],["1996-07-30",3.6469,3.6647,3.5754,3.6558,63706500.0],["1996-07-31",3.6826,3.7273,3.6022,3.7005,53019900.0],["1996-08-01",3.7362,3.8971,3.7184,3.8435,69657300.0],["1996-08-02",3.924,4.0402,3.8793,3.9955,80790300.0],["1996-08-05",4.0402,4.0759,3.9508,3.9731,42917400.0],["1996-08-06",3.9329,4.0938,3.8971,4.0938,53190000.0],["1996-08-07",4.1385,4.1474,4.0312,4.1027,63046800.0],["1996-08-08",4.0938,4.201,4.0312,4.1921,77878800.0],["1996-08-09",4.1474,4.2457,4.1117,4.1742,44862300.0],["1996-08-12",4.1653,4.2279,4.1385,4.1832,42203700.0],["1996-08-13",4.1474,4.1664,4.0133,4.067,72036900.0],["1996-08-14",4.0759,4.0938,4.0133,4.0491,51336000.0],["1996-08-15",4.067,4.1832,4.058,4.1295,89188200.0],["1996-08-16",4.1206,4.2413,3.9865,4.0044,109000800.0],["1996-08-19",4.0312,4.0759,3.9776,4.0044,40266900.0],["1996-08-20",4.0312,4.0312,3.915,3.9329,52268400.0],["1996-08-21",3.9061,4.0312,3.8793,4.0223,55157400.0],["1996-08-22",4.067,4.1385,4.0178,4.1206,46675800.0],["1996-08-23",4.1206,4.1742,4.0312,4.067,38758500.0],["1996-08-26",4.058,4.058,3.924,3.9418,44099100.0],["1996-08-27",3.9686,4.0133,3.8882,3.9329,41435100.0],["1996-08-28",3.9508,4.0044,3.8703,3.8971,49484700.0],["1996-08-29",3.8703,3.9418,3.8346,3.8614,51148800.0],["1996-08-30",3.8703,3.8793,3.7452,3.772,41520600.0],["1996-09-03",3.7184,3.8614,3.6469,3.8435,63783000.0],["1996-09-04",3.8703,3.9061,3.8524,3.8882,42063300.0],["1996-09-05",3.8524,3.8793,3.7005,3.7094,52979400.0],["1996-09-06",3.7631,3.8793,3.7094,3.8167,76297500.0],["1996-09-09",3.8346,3.9061,3.8256,3.8882,33679800.0],["1996-09-10",3.8793,3.9508,3.7988,3.8882,49743000.0],["1996-09-11",3.8256,3.9061,3.7988,3.8882,46509300.0],["1996-09-12",3.924,4.0848,3.8703,4.0178,61961400.0],["1996-09-13",4.1117,4.2279,4.0848,4.2189,94146300.0],["1996-09-16",4.2189,4.3441,4.21,4.2726,84052800.0],["1996-09-17",4.353,4.3619,4.2189,4.2636,82590300.0],["1996-09-18",4.2547,4.3709,4.2189,4.2815,60391800.0],["1996-09-19",4.2636,4.3441,4.2469,4.2904,47973600.0],["1996-09-20",4.2994,4.3709,4.2725,4.3441,70929000.0],["1996-09-23",4.3262,4.3452,4.2726,4.3396,40231800.0],["1996-09-24",4.2994,4.3619,4.2547,4.3262,61106400.0],["1996-09-25",4.4156,4.5407,4.4066,4.5184,86429700.0],["1996-09-26",4.5318,4.648,4.4603,4.5318,78279300.0],["1996-09-27",4.5407,4.5675,4.4781,4.5049,39957300.0],["1996-09-30",4.5049,4.5586,4.4334,4.4379,39687300.0],["1996-10-01",4.4245,4.4781,4.3172,4.4424,49250700.0],["1996-10-02",4.4692,4.6122,4.4334,4.5675,75239100.0],["1996-10-03",4.5675,4.6837,4.5664,4.6211,74070000.0],["1996-10-04",4.6658,4.791,4.6569,4.791,48928500.0],["1996-10-07",4.7463,4.782,4.6927,4.7195,60885900.0],["1996-10-08",4.7731,4.782,4.5765,4.5943,64857600.0],["1996-10-09",4.648,4.6658,4.5765,4.6033,48204900.0],["1996-10-10",4.5943,4.7195,4.5943,4.648,37547100.0],["1996-10-11",4.6927,4.7195,4.6346,4.7016,33294600.0],["1996-10-14",4.7362,4.7373,4.6569,4.6658,27783900.0],["1996-10-15",4.7373,4.7552,4.6658,4.7105,61940700.0],["1996-10-16",4.7016,4.7105,4.648,4.6748,42397200.0],["1996-10-17",4.7016,4.7195,4.5765,4.5854,47932200.0],["1996-10-18",4.6033,4.6033,4.5049,4.5318,61594200.0],["1996-10-21",4.5318,4.5318,4.201,4.3396,105988500.0],["1996-10-22",4.3351,4.3977,4.2726,4.3798,114825600.0],["1996-10-23",4.353,4.5049,4.2815,4.496,71862300.0],["1996-10-24",4.5228,4.5407,4.2815,4.2904,91938600.0],["1996-10-25",4.3172,4.3351,4.2279,4.2368,71169300.0],["1996-10-28",4.2726,4.2815,4.1251,4.1385,82887300.0],["1996-10-29",4.201,4.2189,4.1027,4.1206,70162200.0],["1996-10-30",4.1564,4.182,4.1027,4.1564,82447200.0],["1996-10-31",4.1653,4.4245,4.1653,4.4245,78299100.0],["1996-11-01",4.4692,4.4781,4.2368,4.3083,72919800.0],["1996-11-04",4.3083,4.3631,4.2547,4.3351,50563800.0],["1996-11-05",4.3798,4.5228,4.3396,4.4156,75245400.0],["1996-11-06",4.3619,4.4692,4.3083,4.3798,130768200.0],["1996-11-07",4.3977,4.648,4.3887,4.6122,98931600.0],["1996-11-08",4.6301,4.639,4.5049,4.6301,65126700.0],["1996-11-11",4.6211,4.7642,4.6211,4.7552,49072500.0],["1996-11-12",4.782,4.791,4.6301,4.648,64980000.0],["1996-11-13",4.6569,4.7284,4.6033,4.7284,51010200.0],["1996-11-14",4.7105,4.7552,4.648,4.6658,55894500.0],["1996-11-15",4.7016,4.7284,4.5318,4.6301,70366500.0],["1996-11-18",4.6211,4.6301,4.4781,4.5318,53246700.0],["1996-11-19",4.5318,4.6658,4.5139,4.648,55745100.0],["1996-11-20",4.6658,4.7552,4.6033,4.7552,51251400.0],["1996-11-21",4.7642,4.7731,4.6837,4.7195,47608200.0],["1996-11-22",4.7284,4.8893,4.7105,4.8357,62998200.0],["1996-11-25",4.8535,4.8535,4.7463,4.8178,42967800.0],["1996-11-26",4.8267,4.8535,4.6748,4.8089,60537600.0],["1996-11-27",4.8178,4.8982,4.7373,4.8625,46224900.0],["1996-11-29",4.8714,4.8804,4.8357,4.8535,10527300.0],["1996-12-02",4.8625,4.9251,4.782,4.9072,46579500.0],["1996-12-03",4.9161,4.9251,4.6658,4.6837,57721500.0],["1996-12-04",4.7105,4.7105,4.5049,4.5228,104238900.0],["1996-12-05",4.5318,4.6703,4.5228,4.6033,77749200.0],["1996-12-06",4.4334,4.7552,4.4334,4.648,84043800.0],["1996-12-09",4.6748,4.8535,4.6658,4.8446,50112900.0],["1996-12-10",4.9072,4.9161,4.7999,4.8178,41574600.0],["1996-12-11",4.7105,4.8804,4.6748,4.8625,70680600.0],["1996-12-12",4.9251,4.9429,4.6658,4.7016,46829700.0],["1996-12-13",4.648,4.7373,4.5765,4.6301,54043200.0],["1996-12-16",4.6748,4.7105,4.5049,4.5318,41433300.0],["1996-12-17",4.505,4.5765,4.4603,4.4871,77564700.0],["1996-12-18",4.5318,4.639,4.5228,4.5765,57981600.0],["1996-12-19",4.648,4.6927,4.5854,4.648,57612600.0],["1996-12-20",4.7373,4.7373,4.6122,4.648,73972800.0],["1996-12-23",4.6569,4.6658,4.5854,4.6033,29162700.0],["1996-12-24",4.6122,4.648,4.5407,4.648,16137000.0],["1996-12-26",4.6837,4.7731,4.6748,4.7642,25933500.0],["1996-12-27",4.7731,4.791,4.6927,4.6927,21191400.0],["1996-12-30",4.7195,4.7552,4.639,4.639,25242300.0],["1996-12-31",4.648,4.6569,4.5452,4.5496,24205500.0],["1997-01-02",4.5496,4.5675,4.4513,4.496,54883800.0],["1997-01-03",4.5407,4.7016,4.5318,4.6927,45387000.0],["1997-01-06",4.7284,4.8446,4.7195,4.8267,60080400.0],["1997-01-07",4.8178,4.8804,4.7642,4.8804,49252500.0],["1997-01-08",4.9161,4.9161,4.7373,4.7373,50837400.0],["1997-01-09",4.791,4.8446,4.7239,4.791,40568400.0],["1997-01-10",4.7373,4.9251,4.7373,4.9072,61881300.0],["1997-01-13",4.9161,4.953,4.8625,4.9429,75290400.0],["1997-01-14",4.9876,5.1932,4.9697,5.1575,78270300.0],["1997-01-15",5.1396,5.1753,5.0323,5.0323,65558700.0],["1997-01-16",5.0681,5.077,4.9787,5.0323,43832700.0],["1997-01-17",5.0323,5.2111,5.0234,5.1932,46701000.0],["1997-01-20",5.22,5.363,5.2021,5.3452,46481400.0],["1997-01-21",5.3362,5.4167,5.2915,5.3541,43734600.0],["1997-01-22",5.363,5.3988,5.2558,5.2692,46845900.0],["1997-01-23",5.3005,5.3183,5.1217,5.1306,53573400.0],["1997-01-24",5.0681,5.0949,4.8535,4.9072,121515300.0],["1997-01-27",4.9429,5.0055,4.8446,4.8893,54059400.0],["1997-01-28",4.9876,5.1128,4.8625,4.9251,81343800.0],["1997-01-29",4.9608,4.9966,4.6837,4.7195,147229200.0],["1997-01-30",4.791,4.8401,4.7016,4.8267,165497400.0],["1997-01-31",4.8535,4.9966,4.8535,4.9876,115404300.0],["1997-02-03",5.0502,5.1128,4.8357,4.8804,79377300.0],["1997-02-04",4.8178,4.8535,4.639,4.7999,158326200.0],["1997-02-05",4.6837,4.6837,4.2994,4.4871,292629600.0],["1997-02-06",4.5586,4.648,4.5049,4.5675,126946800.0],["1997-02-07",4.648,4.6569,4.3619,4.5139,156105000.0],["1997-02-10",4.4156,4.4781,4.1474,4.1474,298277100.0],["1997-02-11",4.2547,4.353,4.201,4.3307,201881700.0],["1997-02-12",4.3619,4.6301,4.353,4.6211,114453000.0],["1997-02-13",4.6569,4.6748,4.4692,4.4737,109661400.0],["1997-02-14",4.4692,4.5049,4.4245,4.4781,72760500.0],["1997-02-18",4.5049,4.6033,4.4781,4.5586,64241100.0],["1997-02-19",4.5675,4.6658,4.5586,4.639,55054800.0],["1997-02-20",4.6211,4.6301,4.4781,4.5049,65496600.0],["1997-02-21",4.4871,4.4871,4.1385,4.1742,214328700.0],["1997-02-24",4.0223,4.2279,3.9686,4.2189,212261400.0],["1997-02-25",4.3172,4.4245,3.9865,4.0402,258530400.0],["1997-02-26",4.1117,4.1921,4.0402,4.1564,122900400.0],["1997-02-27",4.1295,4.1575,3.9329,3.9374,113255100.0],["1997-02-28",3.9508,4.0983,3.8524,3.9776,130448700.0],["1997-03-03",3.924,3.9776,3.8524,3.8793,112053600.0],["1997-03-04",3.9329,4.0223,3.915,3.9865,121943700.0],["1997-03-05",4.067,4.0938,4.0133,4.067,94077000.0],["1997-03-06",4.1117,4.1206,3.8882,3.9061,113434200.0],["1997-03-07",3.924,3.9418,3.6379,3.6737,218188800.0],["1997-03-10",3.5128,3.8167,3.4502,3.8167,273512700.0],["1997-03-11",3.7899,3.8435,3.6748,3.772,122526000.0],["1997-03-12",3.7273,3.7541,3.5932,3.6379,122814900.0],["1997-03-13",3.6379,3.8256,3.6022,3.7184,111025800.0],["1997-03-14",3.7094,3.7184,3.5664,3.6156,129303900.0],["1997-03-17",3.6469,3.6558,3.4145,3.5128,161420400.0],["1997-03-18",3.5664,3.6111,3.4949,3.6022,93579300.0],["1997-03-19",3.4413,3.6066,3.3519,3.5754,198211500.0],["1997-03-20",3.6022,3.7184,3.3642,3.6558,114648300.0],["1997-03-21",3.7273,3.7988,3.477,3.5217,140990400.0],["1997-03-24",3.477,3.5038,3.2849,3.3698,205107300.0],["1997-03-25",3.4502,3.4949,3.3787,3.4234,148890600.0],["1997-03-26",3.5396,3.7541,3.4949,3.7452,162160200.0],["1997-03-27",3.7899,3.8167,3.5754,3.6469,141010200.0],["1997-03-31",3.6022,3.6379,3.4413,3.4413,125262000.0],["1997-04-01",3.3251,3.5128,3.3161,3.4592,113168700.0],["1997-04-02",3.4949,3.5217,3.3608,3.3966,99843300.0],["1997-04-03",3.3787,3.4949,3.3698,3.4592,124735500.0],["1997-04-04",3.4413,3.7005,3.4323,3.6379,138881700.0],["1997-04-07",3.8078,3.915,3.7675,3.8927,146371500.0],["1997-04-08",3.915,3.9865,3.8078,3.9597,109752300.0],["1997-04-09",4.0044,4.0223,3.8614,3.8659,97308000.0],["1997-04-10",3.8524,3.8793,3.7362,3.7631,85676400.0],["1997-04-11",3.6469,3.7497,3.6379,3.6647,77760000.0],["1997-04-14",3.6826,3.8078,3.5932,3.8078,80044200.0],["1997-04-15",3.8078,3.8256,3.5217,3.5843,173831400.0],["1997-04-16",3.486,3.5396,3.3698,3.3966,215808300.0],["1997-04-17",3.4681,3.5664,3.3966,3.5396,110210400.0],["1997-04-18",3.629,3.629,3.4055,3.4592,97686000.0],["1997-04-21",3.4502,3.4592,3.3519,3.3832,104471100.0],["1997-04-22",3.3698,3.4502,3.2357,3.3966,151152300.0],["1997-04-23",3.4055,3.5128,3.3787,3.477,105604200.0],["1997-04-24",3.5038,3.6022,3.4502,3.4547,124620300.0],["1997-04-25",3.4234,3.477,3.3161,3.3161,87183000.0],["1997-04-28",3.3608,3.4055,3.2804,3.3251,117769500.0],["1997-04-29",3.4413,3.5798,3.3966,3.5754,112164300.0],["1997-04-30",3.5575,3.7988,3.5485,3.7005,169065000.0],["1997-05-01",3.7184,3.8435,3.6826,3.8167,120894300.0],["1997-05-02",3.9776,4.1117,3.9686,4.0938,218214900.0],["1997-05-05",4.2547,4.2904,4.0759,4.21,190603800.0],["1997-05-06",4.2189,4.2368,4.0044,4.1295,189690300.0],["1997-05-07",4.0491,4.2949,4.0223,4.201,253231200.0],["1997-05-08",4.21,4.4334,4.21,4.3887,188520300.0],["1997-05-09",4.4334,4.4513,4.2726,4.4066,121214700.0],["1997-05-12",4.4156,4.5139,4.4066,4.5005,105665400.0],["1997-05-13",4.4781,4.5765,4.4558,4.4603,117579600.0],["1997-05-14",4.4692,4.4781,4.3351,4.4334,104007600.0],["1997-05-15",4.4066,4.496,4.3619,4.4871,84802500.0],["1997-05-16",4.4156,4.5049,4.3977,4.3977,89848800.0],["1997-05-19",4.4066,4.4156,4.2994,4.3575,65119500.0],["1997-05-20",4.3441,4.6301,4.3262,4.6033,89322300.0],["1997-05-21",4.6569,4.782,4.6211,4.7016,140703300.0],["1997-05-22",4.7016,4.7642,4.6122,4.6837,67027500.0],["1997-05-23",4.782,4.8357,4.7195,4.8178,84825000.0],["1997-05-27",4.7731,4.9787,4.7642,4.9161,108334800.0],["1997-05-28",4.9251,5.0144,4.8714,4.9385,102305700.0],["1997-05-29",4.9161,4.9251,4.7642,4.7731,78137100.0],["1997-05-30",4.5407,4.8625,4.4692,4.8446,143462700.0],["1997-06-02",4.8893,4.9072,4.7463,4.8491,70484400.0],["1997-06-03",4.7016,4.7463,4.5943,4.6301,111807000.0],["1997-06-04",4.6211,4.7731,4.5496,4.5809,87584400.0],["1997-06-05",4.5943,4.6569,4.5943,4.6301,73395000.0],["1997-06-06",4.6033,4.6927,4.5496,4.6435,59508900.0],["1997-06-09",4.6703,4.8178,4.6569,4.7552,58608900.0],["1997-06-10",4.7105,4.791,4.6301,4.648,73611900.0],["1997-06-11",4.6211,4.6927,4.4871,4.5541,94788900.0],["1997-06-12",4.5228,4.6122,4.4692,4.5608,77466600.0],["1997-06-13",4.563,4.791,4.5586,4.7686,101756700.0],["1997-06-16",4.7731,4.8714,4.7373,4.8312,63250200.0],["1997-06-17",4.7999,4.9295,4.7731,4.9161,81881100.0],["1997-06-18",4.8357,4.8893,4.782,4.791,66360600.0],["1997-06-19",4.7865,4.9519,4.7865,4.934,73839600.0],["1997-06-20",4.9385,4.9966,4.8982,4.9608,74142900.0],["1997-06-23",4.9563,5.0859,4.9385,4.9921,103593600.0],["1997-06-24",5.0413,5.077,4.9519,5.0547,97482600.0],["1997-06-25",5.0413,5.1306,4.8893,4.9161,72214200.0],["1997-06-26",4.8982,4.9429,4.791,4.8357,70911000.0],["1997-06-27",4.8535,4.9251,4.7463,4.7552,66302100.0],["1997-06-30",4.7508,4.8759,4.648,4.7999,70218900.0],["1997-07-01",4.8267,4.9407,4.8267,4.8848,55438200.0],["1997-07-02",4.9519,5.0502,4.8982,5.0457,60516900.0],["1997-07-03",5.0949,5.1485,5.0859,5.1172,39153600.0],["1997-07-07",5.1575,5.3094,5.1485,5.2826,91147500.0],["1997-07-08",5.2558,5.3809,5.248,5.3407,73672200.0],["1997-07-09",5.372,5.5239,5.363,5.4569,97002000.0],["1997-07-10",5.4211,5.4748,5.3139,5.4569,84265200.0],["1997-07-11",5.4323,5.4435,5.3362,5.3988,44998200.0],["1997-07-14",5.4033,5.515,5.3988,5.4748,45450000.0],["1997-07-15",5.515,5.6133,5.515,5.5753,67102200.0],["1997-07-16",5.6669,5.7206,5.6491,5.6714,61377300.0],["1997-07-17",5.6491,5.7027,5.5329,5.6267,65728800.0],["1997-07-18",5.5776,5.6133,5.4077,5.4636,74917800.0],["1997-07-21",5.6088,5.6133,5.4345,5.4882,60524100.0],["1997-07-22",5.5061,5.6491,5.5061,5.6491,46543500.0],["1997-07-23",5.6938,5.7876,5.6401,5.7474,75820500.0],["1997-07-24",5.7295,5.7474,5.6401,5.7116,49617900.0],["1997-07-25",5.7116,5.7206,5.6267,5.6982,50112000.0],["1997-07-28",5.7206,5.7295,5.5239,5.5329,69614100.0],["1997-07-29",5.4882,5.6848,5.4703,5.6669,61157700.0],["1997-07-30",5.6312,5.7429,5.5597,5.6848,68949900.0],["1997-07-31",5.7027,5.7295,5.6312,5.6893,39197700.0],["1997-08-01",5.6893,5.7563,5.6133,5.7072,49222800.0],["1997-08-04",5.734,5.8636,5.734,5.8368,63159300.0],["1997-08-05",5.8993,5.953,5.8591,5.8591,85293000.0],["1997-08-06",5.7653,5.7742,5.658,5.7474,139983300.0],["1997-08-07",5.7831,5.7831,5.6312,5.6357,67068000.0],["1997-08-08",5.5865,5.591,5.4435,5.515,74758500.0],["1997-08-11",5.4971,5.506,5.3452,5.3943,61700400.0],["1997-08-12",5.4301,5.506,5.3094,5.3094,63548100.0],["1997-08-13",5.4033,5.4256,5.2826,5.372,67988700.0],["1997-08-14",5.3898,5.5105,5.3809,5.506,57993300.0],["1997-08-15",5.4837,5.5329,5.3452,5.3452,55755900.0],["1997-08-18",5.3452,5.4435,5.2245,5.439,65782800.0],["1997-08-19",5.4882,5.4971,5.372,5.4167,67572900.0],["1997-08-20",5.4345,5.6178,5.4167,5.6044,63830700.0],["1997-08-21",5.5865,5.6669,5.506,5.5373,72177300.0],["1997-08-22",5.3988,5.5239,5.3586,5.4882,63619200.0],["1997-08-25",5.5061,5.6446,5.4748,5.591,46105200.0],["1997-08-26",5.5373,5.6301,5.5239,5.5463,43660800.0],["1997-08-27",5.5597,5.5641,5.4256,5.515,51393600.0],["1997-08-28",5.3988,5.4614,5.22,5.363,109241100.0],["1997-08-29",5.3362,5.4479,5.3183,5.3898,41084100.0],["1997-09-02",5.4345,5.5329,5.4345,5.5239,42856200.0],["1997-09-03",5.5776,5.6312,5.5507,5.5641,53486100.0],["1997-09-04",5.5329,5.6133,5.515,5.5373,39959100.0],["1997-09-05",5.5597,5.6312,5.5418,5.5999,34557300.0],["1997-09-08",5.6133,5.6491,5.4167,5.4256,47169900.0],["1997-09-09",5.4033,5.4748,5.3675,5.4345,46252800.0],["1997-09-10",5.4077,5.4256,5.1753,5.1843,129093300.0],["1997-09-11",5.0502,5.1798,5.01,5.1619,97270200.0],["1997-09-12",5.2111,5.2111,5.0368,5.1664,66121200.0],["1997-09-15",5.1932,5.1932,4.9697,4.9876,78796800.0],["1997-09-16",5.0144,5.3362,5.0055,5.3273,98324100.0],["1997-09-17",5.3675,5.3988,5.2692,5.3094,62742600.0],["1997-09-18",5.3273,5.363,5.2379,5.296,39763800.0],["1997-09-19",5.2736,5.2915,5.2021,5.2379,63534600.0],["1997-09-22",5.2468,5.4524,5.2424,5.3764,77814900.0],["1997-09-23",5.3899,5.4971,5.3809,5.4345,76294800.0],["1997-09-24",5.4614,5.4614,5.2558,5.3317,66800700.0],["1997-09-25",5.3228,5.3362,5.1932,5.2111,48997800.0],["1997-09-26",5.2468,5.3094,5.1664,5.2647,44867700.0],["1997-09-29",5.2826,5.3228,5.1887,5.3005,42418800.0],["1997-09-30",5.2379,5.3362,5.22,5.2245,63009000.0],["1997-10-01",5.2558,5.3094,5.1709,5.2066,50458500.0],["1997-10-02",5.2021,5.4435,5.1843,5.439,62412300.0],["1997-10-03",5.5686,5.6479,5.506,5.6133,125300700.0],["1997-10-06",5.6401,5.725,5.6133,5.6893,74083500.0],["1997-10-07",5.7429,5.8725,5.7206,5.8412,87268500.0],["1997-10-08",5.8189,5.8278,5.7295,5.7787,58596300.0],["1997-10-09",5.7384,5.944,5.7027,5.8546,74754900.0],["1997-10-10",5.8189,5.8815,5.7921,5.8234,31862700.0],["1997-10-13",5.8546,5.8815,5.7787,5.8457,29376900.0],["1997-10-14",5.8502,5.8591,5.7563,5.7876,40245300.0],["1997-10-15",5.7206,5.9708,5.7116,5.944,84862800.0],["1997-10-16",5.953,5.953,5.7206,5.8412,71765100.0],["1997-10-17",5.801,5.8368,5.6133,5.7206,90790200.0],["1997-10-20",5.7206,5.8234,5.6133,5.8234,60944400.0],["1997-10-21",5.8815,6.0424,5.8546,6.0289,76772700.0],["1997-10-22",5.9977,6.096,5.9351,6.0021,63243000.0],["1997-10-23",5.8189,5.9887,5.801,5.8278,79596000.0],["1997-10-24",5.8815,5.9172,5.6401,5.7384,101171700.0],["1997-10-27",5.6491,5.7206,5.1932,5.2111,122003100.0],["1997-10-28",5.591,5.7831,4.8714,5.7206,175880700.0],["1997-10-29",5.6982,5.8368,5.5731,5.7563,117472500.0],["1997-10-30",5.5329,5.8278,5.5239,5.7161,150912900.0],["1997-10-31",5.7921,5.8815,5.6803,5.8658,110457900.0],["1997-11-03",5.9306,6.0692,5.9262,6.0602,80046000.0],["1997-11-04",6.0379,6.1675,5.953,5.9664,126705600.0],["1997-11-05",6.1943,6.1943,6.0558,6.1094,121095000.0],["1997-11-06",6.1317,6.1407,6.0066,6.0558,52224300.0],["1997-11-07",5.8815,6.0424,5.8546,5.9753,75590100.0],["1997-11-10",5.9708,6.0245,5.8457,5.8502,51723900.0],["1997-11-11",5.8457,5.8546,5.7384,5.7653,59340600.0],["1997-11-12",5.6803,5.7116,5.4703,5.4703,84016800.0],["1997-11-13",5.5418,5.6938,5.4614,5.6893,98708400.0],["1997-11-14",5.7027,5.8368,5.6267,5.8189,83467800.0],["1997-11-17",5.9351,6.0111,5.8546,5.9396,54179100.0],["1997-11-18",5.9351,6.0066,5.8725,5.8859,52761600.0],["1997-11-19",5.8457,5.9619,5.8278,5.9463,44895600.0],["1997-11-20",5.9619,6.1228,5.953,6.1139,66248100.0],["1997-11-21",6.1586,6.1675,6.0424,6.087,60798600.0],["1997-11-24",6.0468,6.1049,5.9172,5.953,44204400.0],["1997-11-25",5.9798,6.0647,5.9351,6.0289,54542700.0],["1997-11-26",6.0424,6.1139,6.0424,6.0826,26013600.0],["1997-11-28",6.0692,6.2077,6.0379,6.1675,18334800.0],["1997-12-01",6.239,6.4982,6.2122,6.4669,95917500.0],["1997-12-02",6.4625,6.4803,6.1407,6.1854,142086600.0],["1997-12-03",6.1407,6.2167,5.9887,6.2144,154312200.0],["1997-12-04",6.2524,6.2569,6.1005,6.1764,61453800.0],["1997-12-05",6.1809,6.3909,6.1139,6.3909,84069900.0],["1997-12-08",6.3865,6.4356,6.3463,6.4178,41416200.0],["1997-12-09",6.3552,6.3641,6.1943,6.2524,78193800.0],["1997-12-10",6.1586,6.1675,5.9351,6.1049,106484400.0],["1997-12-11",5.9619,6.0066,5.6938,5.9127,140383800.0],["1997-12-12",5.9351,5.944,5.4345,5.4748,240625800.0],["1997-12-15",5.5329,5.5999,5.1128,5.5418,250780500.0],["1997-12-16",5.6044,5.81,5.5776,5.7295,132025500.0],["1997-12-17",5.9798,6.1139,5.7988,5.8122,102418200.0],["1997-12-18",5.7787,5.7921,5.5172,5.7452,67429200.0],["1997-12-19",5.5776,5.7921,5.3697,5.7317,101483400.0],["1997-12-22",5.7921,5.9396,5.6714,5.8591,62484000.0],["1997-12-23",5.8993,5.906,5.4971,5.5105,50670600.0],["1997-12-24",5.6446,5.7116,5.4971,5.5306,32981400.0],["1997-12-26",5.5776,5.7116,5.5507,5.7049,20895000.0],["1997-12-29",5.839,6.02,5.8189,6.0066,55410000.0],["1997-12-30",6.0401,6.0937,5.9597,6.0468,46771200.0],["1997-12-31",6.0468,6.1407,5.9262,5.9798,45040800.0],["1998-01-02",6.0736,6.2613,5.9664,6.2278,42853800.0],["1998-01-05",6.2345,6.3418,6.087,6.2144,70755000.0],["1998-01-06",6.1407,6.2613,6.02,6.134,54234000.0],["1998-01-07",6.1005,6.1005,5.8926,5.953,74175000.0],["1998-01-08",5.8926,6.087,5.7384,6.02,75943800.0],["1998-01-09",5.9396,6.02,5.7787,5.8189,83994000.0],["1998-01-12",5.5776,5.9798,5.5239,5.9731,78526200.0],["1998-01-13",6.0066,6.0535,5.9127,6.0066,62359200.0],["1998-01-14",6.1004,6.1273,5.9932,6.1139,52188600.0],["1998-01-15",6.087,6.2479,6.0669,6.1608,49991400.0],["1998-01-16",6.2479,6.3016,6.1742,6.2077,48571800.0],["1998-01-20",6.2546,6.382,6.2345,6.382,56923200.0],["1998-01-21",6.3016,6.382,6.087,6.3686,52260600.0],["1998-01-22",6.2815,6.3485,6.1742,6.1943,43438800.0],["1998-01-23",6.2546,6.2882,6.0602,6.1876,46768200.0],["1998-01-26",6.2144,6.2211,5.9865,6.0736,39954600.0],["1998-01-27",6.0736,6.3686,5.9932,6.3552,67517400.0],["1998-01-28",6.4222,6.6904,6.4021,6.6368,104662200.0],["1998-01-29",6.6502,6.9451,6.6368,6.8379,125109000.0],["1998-01-30",6.8982,6.9049,6.7306,6.7641,51928800.0],["1998-02-02",6.9652,7.039,6.8111,6.858,84201000.0],["1998-02-03",6.858,6.9518,6.6636,6.7574,88447200.0],["1998-02-04",6.8111,7.0524,6.7976,6.925,125086200.0],["1998-02-05",7.0524,7.0993,6.9049,6.9049,75684000.0],["1998-02-06",6.8915,7.0792,6.8111,7.0725,47049000.0],["1998-02-09",7.1194,7.1194,6.7976,6.8647,55943400.0],["1998-02-10",6.8915,6.9854,6.7976,6.9451,58441200.0],["1998-02-11",6.9786,6.9854,6.8714,6.9585,32716800.0],["1998-02-12",6.8982,7.0658,6.8781,6.9988,45181800.0],["1998-02-13",6.9652,7.0591,6.9183,6.9585,30223200.0],["1998-02-17",7.0658,7.0792,6.8781,6.9652,41662800.0],["1998-02-18",6.9317,7.039,6.9183,7.0256,44554800.0],["1998-02-19",7.0524,7.106,7.0122,7.0189,43772400.0],["1998-02-20",7.0658,7.0926,6.9384,7.0591,51100200.0],["1998-02-23",7.1194,7.1328,6.9921,7.039,38247000.0],["1998-02-24",7.0658,7.1798,6.9451,6.9451,58074600.0],["1998-02-25",7.0122,7.1798,6.9518,7.1597,51615000.0],["1998-02-26",7.1261,7.1462,7.0524,7.1328,46743600.0],["1998-02-27",7.1999,7.3474,7.0658,7.0658,58439400.0],["1998-03-02",7.1731,7.2133,6.9183,6.9988,45166800.0],["1998-03-03",6.8982,6.9719,6.7976,6.9183,52573800.0],["1998-03-04",6.925,7.0256,6.8982,6.9988,39176400.0],["1998-03-05",6.7976,6.9317,6.5563,6.6368,102384000.0],["1998-03-06",6.7105,6.9183,6.6435,6.9049,64338600.0],["1998-03-09",6.8312,6.9116,6.5563,6.5664,61294800.0],["1998-03-10",6.7306,6.744,6.4356,6.5831,88537200.0],["1998-03-11",6.6971,6.8915,6.6535,6.7172,75829200.0],["1998-03-12",6.7842,6.8781,6.7038,6.858,47346600.0],["1998-03-13",6.9451,6.9988,6.8781,6.925,41296200.0],["1998-03-16",6.9518,6.9652,6.8513,6.9049,33524400.0],["1998-03-17",6.9116,6.9652,6.744,6.925,54018000.0],["1998-03-18",6.7842,6.9183,6.7708,6.8178,57489000.0],["1998-03-19",6.8245,6.9116,6.7708,6.8982,45343800.0],["1998-03-20",6.9049,6.9049,6.8111,6.8245,42997800.0],["1998-03-23",6.8043,7.0658,6.7976,6.9451,70598400.0],["1998-03-24",7.0658,7.3138,7.0524,7.2736,85840800.0],["1998-03-25",7.4881,7.4948,7.401,7.4613,68151600.0],["1998-03-26",7.4211,7.4814,7.3474,7.4412,41119200.0],["1998-03-27",7.4881,7.5083,7.3809,7.4412,50055000.0],["1998-03-30",7.4345,7.468,7.1731,7.2334,38302800.0],["1998-03-31",7.2937,7.401,7.2535,7.334,36589800.0],["1998-04-01",7.3675,7.4613,7.2535,7.4345,44187600.0],["1998-04-02",7.4278,7.5887,7.401,7.5351,51847800.0],["1998-04-03",7.5418,7.7161,7.5217,7.582,54301800.0],["1998-04-06",7.6423,7.6557,7.3809,7.401,43793400.0],["1998-04-07",7.3272,7.4144,7.2233,7.401,52782600.0],["1998-04-08",7.4479,7.4479,7.2401,7.3205,50500200.0],["1998-04-09",7.3742,7.3876,7.0993,7.1865,66436200.0],["1998-04-13",7.1395,7.1999,7.0859,7.1328,42171600.0],["1998-04-14",7.106,7.3339,7.0993,7.2602,57588000.0],["1998-04-15",7.3339,7.6155,7.3071,7.582,66373200.0],["1998-04-16",7.5887,7.6423,7.468,7.5284,41025000.0],["1998-04-17",7.4479,7.5619,7.4412,7.5552,30150600.0],["1998-04-20",7.6289,7.83,7.5686,7.7496,42646800.0],["1998-04-21",7.7898,7.9306,7.6691,7.9239,40785600.0],["1998-04-22",7.9239,7.9373,7.83,7.8971,27479400.0],["1998-04-23",7.8904,7.8971,7.6423,7.6892,29595600.0],["1998-04-24",7.6423,7.8602,7.6289,7.7161,34059600.0],["1998-04-27",7.5418,7.6691,7.4412,7.5552,45988800.0],["1998-04-28",7.7362,7.7362,7.4479,7.6021,48764400.0],["1998-04-29",7.6289,7.7697,7.5753,7.7228,41491800.0],["1998-04-30",7.8233,8.0177,7.8166,7.8568,55056000.0],["1998-05-01",7.9105,7.9507,7.8501,7.8971,30788400.0],["1998-05-04",8.0378,8.1317,7.9775,8.0378,47264400.0],["1998-05-05",8.0915,8.125,7.8837,7.8971,47576400.0],["1998-05-06",8.0982,8.1786,8.011,8.1518,96796200.0],["1998-05-07",8.2054,8.2121,8.0714,8.0848,37243200.0],["1998-05-08",8.0378,8.1652,8.0177,8.125,35513400.0],["1998-05-11",8.2054,8.2323,8.0043,8.0177,38456400.0],["1998-05-12",8.0244,8.2121,7.9373,8.192,36346200.0],["1998-05-13",8.2189,8.2323,8.0513,8.1518,29213400.0],["1998-05-14",8.1049,8.2323,8.0513,8.1585,28810800.0],["1998-05-15",8.2121,8.2256,8.1317,8.192,42159000.0],["1998-05-18",8.192,8.3596,8.1652,8.3395,45171000.0],["1998-05-19",8.3998,8.6546,8.373,8.6227,68789400.0],["1998-05-20",8.7283,8.7417,8.373,8.4334,60733800.0],["1998-05-21",8.4602,8.5406,8.2792,8.3395,46115400.0],["1998-05-22",8.3864,8.3932,8.1116,8.2457,38740200.0],["1998-05-26",8.3261,8.3663,8.0982,8.1518,43423200.0],["1998-05-27",8.0446,8.3663,8.0378,8.3462,57352200.0],["1998-05-28",8.3797,8.4468,8.2591,8.3127,34792800.0],["1998-05-29",8.373,8.3797,8.0915,8.1116,35964000.0],["1998-06-01",8.125,8.2256,7.8233,7.8904,59528400.0],["1998-06-02",8.0714,8.2457,7.9641,8.1987,83092200.0],["1998-06-03",8.2993,8.3462,7.9641,8.0043,58046400.0],["1998-06-04",8.0714,8.2524,7.9842,8.2457,62507400.0],["1998-06-05",8.239,8.3462,8.0982,8.306,55507800.0],["1998-06-08",8.3261,8.42,8.1786,8.3127,46465800.0],["1998-06-09",8.3127,8.554,8.2457,8.5272,36597000.0],["1998-06-10",8.4468,8.668,8.3663,8.487,58495200.0],["1998-06-11",8.5138,8.6077,8.4468,8.4803,52405200.0],["1998-06-12",8.4401,8.5138,8.306,8.487,42152400.0],["1998-06-15",8.3797,8.5876,8.3663,8.3931,46002600.0],["1998-06-16",8.4535,8.5876,8.3797,8.5742,47940000.0],["1998-06-17",8.6345,8.7686,8.6077,8.6546,61374600.0],["1998-06-18",8.6747,8.8473,8.6077,8.8088,52552200.0],["1998-06-19",8.8624,8.9177,8.7552,8.916,56968800.0],["1998-06-22",8.9026,9.1037,8.8289,9.0769,48966000.0],["1998-06-23",9.1574,9.3317,9.1172,9.3183,54733200.0],["1998-06-24",9.4456,9.5931,9.2982,9.4188,65212800.0],["1998-06-25",9.4926,9.5998,9.2848,9.3384,61035000.0],["1998-06-26",9.4926,9.6535,9.4389,9.6401,53716200.0],["1998-06-29",9.7473,9.868,9.6535,9.8479,52313400.0],["1998-06-30",9.8009,10.1093,9.6937,9.8747,77700000.0],["1998-07-01",10.0222,10.1764,9.9484,10.1428,49723800.0],["1998-07-02",10.1562,10.1831,9.8211,9.935,51744000.0],["1998-07-06",9.9886,10.0423,9.8613,9.9752,35785800.0],["1998-07-07",10.0155,10.0155,9.7071,9.9484,46121400.0],["1998-07-08",9.9149,10.1093,9.8546,10.1093,42348600.0],["1998-07-09",10.0959,10.2032,9.9618,9.9685,45988800.0],["1998-07-10",9.9752,10.0557,9.8144,9.9685,44241000.0],["1998-07-13",10.0222,10.1562,9.9082,10.1093,42524400.0],["1998-07-14",10.1764,10.3104,10.0892,10.1764,46160400.0],["1998-07-15",10.2434,10.3037,10.0959,10.2501,38209800.0],["1998-07-16",10.2836,10.3574,10.1764,10.2702,46102200.0],["1998-07-17",10.3372,10.7127,10.2702,10.6993,66567600.0],["1998-07-20",10.7998,11.1819,10.706,11.068,92302800.0],["1998-07-21",11.1886,11.2087,10.5786,10.6121,77262600.0],["1998-07-22",10.5652,10.887,10.3641,10.5652,98843400.0],["1998-07-23",10.5719,10.7663,10.4579,10.6322,56988000.0],["1998-07-24",10.7127,10.7328,10.1495,10.4847,80445600.0],["1998-07-27",10.3507,10.5048,10.2166,10.4579,68089800.0],["1998-07-28",10.4445,10.659,10.2702,10.297,66456000.0],["1998-07-29",10.3775,10.4646,10.0758,10.0825,55468800.0],["1998-07-30",10.2032,10.5786,10.1428,10.5652,58798200.0],["1998-07-31",10.6121,10.7261,10.2166,10.2702,60683400.0],["1998-08-03",10.3104,10.6188,10.2702,10.3507,75937800.0],["1998-08-04",10.5518,10.6121,9.9216,9.9886,120368400.0],["1998-08-05",10.1764,10.4579,9.9551,10.3775,144369600.0],["1998-08-06",10.3171,10.6657,10.2702,10.659,78819600.0],["1998-08-07",10.7127,10.7428,10.3574,10.3909,91843800.0],["1998-08-10",10.4579,10.6791,10.3373,10.6389,68205000.0],["1998-08-11",10.4043,10.6188,10.3775,10.5115,81696600.0],["1998-08-12",10.6188,10.6858,10.4445,10.5719,67734600.0],["1998-08-13",10.5384,10.6188,10.3507,10.3708,53187600.0],["1998-08-14",10.4914,10.4981,10.1898,10.3439,56527200.0],["1998-08-17",10.297,10.5317,10.2434,10.525,45709800.0],["1998-08-18",10.5853,10.8467,10.5652,10.7462,73733400.0],["1998-08-19",10.9205,11.1752,10.8534,10.8601,88851000.0],["1998-08-20",10.8601,11.1484,10.8534,11.0076,77504400.0],["1998-08-21",10.887,11.0613,10.7277,11.021,83786400.0],["1998-08-24",11.0344,11.202,10.9875,11.0479,63400200.0],["1998-08-25",11.1953,11.2691,11.0479,11.1484,70507200.0],["1998-08-26",11.0478,11.2892,10.9942,11.1149,61074600.0],["1998-08-27",10.9674,11.0479,10.5669,10.6322,109182000.0],["1998-08-28",10.6188,10.7194,9.9283,10.1562,139294200.0],["1998-08-31",10.1562,10.2836,8.7417,8.782,224315400.0],["1998-09-01",9.0367,9.7205,8.782,9.6535,223798800.0],["1998-09-02",9.868,10.1361,9.7205,9.8278,108430200.0],["1998-09-03",9.5998,9.8345,9.506,9.7205,100256400.0],["1998-09-04",9.8144,9.868,9.3183,9.573,72989400.0],["1998-09-08",10.0557,10.163,9.754,10.1495,103112400.0],["1998-09-09",10.1764,10.1898,9.7339,9.7406,78987000.0],["1998-09-10",9.5194,9.6401,9.3183,9.4859,106532400.0],["1998-09-11",9.5328,9.9618,9.3987,9.9484,81840600.0],["1998-09-14",10.0892,10.2032,9.9819,10.049,69817800.0],["1998-09-15",10.0557,10.3909,9.9618,10.3641,75814200.0],["1998-09-16",10.4177,10.4981,10.1764,10.3976,59553600.0],["1998-09-17",10.0557,10.1764,9.8747,9.8948,68469600.0],["1998-09-18",9.9752,10.0054,9.6535,9.8244,77650800.0],["1998-09-21",9.5931,10.0356,9.4926,10.0155,52685200.0],["1998-09-22",10.1562,10.1965,9.9954,10.116,35666800.0],["1998-09-23",10.287,10.6993,10.1965,10.659,66698400.0],["1998-09-24",10.6791,10.7596,10.3775,10.4479,55414000.0],["1998-09-25",10.3674,10.7395,10.2769,10.6892,44434000.0],["1998-09-28",10.8601,10.9783,10.5384,10.659,52792000.0],["1998-09-29",10.7294,10.8601,10.1361,10.3976,74522800.0],["1998-09-30",10.2065,10.3574,9.8144,9.9451,73704000.0],["1998-10-01",9.6736,9.6937,9.0199,9.211,146516000.0],["1998-10-02",9.1507,9.2915,8.5071,8.9697,116840800.0],["1998-10-05",8.2054,8.3663,7.3909,7.773,256038800.0],["1998-10-06",8.2557,8.3563,7.401,7.4312,153998000.0],["1998-10-07",7.3608,7.5619,6.7876,7.0591,149672800.0],["1998-10-08",6.9183,7.6825,6.6166,7.5116,173296000.0],["1998-10-09",7.7831,8.0647,7.6524,8.0546,106092800.0],["1998-10-12",8.5674,8.7686,8.4166,8.4267,100177200.0],["1998-10-13",8.5272,8.5272,8.0345,8.1552,72907600.0],["1998-10-14",8.0747,8.668,8.0747,8.3864,71436800.0],["1998-10-15",8.4971,9.1909,8.4066,9.1607,94161200.0],["1998-10-16",9.4423,9.5328,8.849,8.9093,96420400.0],["1998-10-19",8.9797,9.3618,8.9621,9.0501,60167200.0],["1998-10-20",9.2713,9.3317,8.5876,8.7082,85716400.0],["1998-10-21",8.8892,9.2915,8.6479,9.2713,68915200.0],["1998-10-22",9.2412,9.4523,9.0099,9.4021,55034000.0],["1998-10-23",9.382,9.6032,9.3518,9.4423,46912000.0],["1998-10-26",9.573,9.8747,9.3618,9.8747,63498000.0],["1998-10-27",10.0356,10.1764,9.754,9.7741,71040000.0],["1998-10-28",9.6937,10.1361,9.6736,10.116,48567600.0],["1998-10-29",9.9954,10.2065,9.754,10.0859,79612000.0],["1998-10-30",10.2166,10.2568,9.9752,10.1361,57545600.0],["1998-11-02",10.2669,10.4378,10.1361,10.4076,58619600.0],["1998-11-03",10.4277,10.4277,10.0456,10.1965,63931600.0],["1998-11-04",10.4378,10.5962,10.3775,10.5484,86704400.0],["1998-11-05",10.6088,10.923,10.5384,10.9104,116911600.0],["1998-11-06",10.9205,11.0009,10.7696,10.8501,55838000.0],["1998-11-09",10.9004,11.0009,10.6691,10.7797,46023200.0],["1998-11-10",10.7395,10.9104,10.6691,10.7797,47261600.0],["1998-11-11",10.9406,11.0914,10.4981,10.6289,56942000.0],["1998-11-12",10.6188,10.659,10.468,10.4881,33463600.0],["1998-11-13",10.478,10.6289,10.3372,10.4076,26124000.0],["1998-11-16",10.6188,10.7797,10.5384,10.7696,40676400.0],["1998-11-17",10.7696,11.202,10.6389,11.0613,65446000.0],["1998-11-18",11.1618,11.8054,11.1115,11.7249,97434000.0],["1998-11-19",11.8054,12.0467,11.735,11.7953,57859600.0],["1998-11-20",12.0467,12.0467,11.7551,12.0065,41056800.0],["1998-11-23",12.1272,12.3283,11.9562,12.2579,46692400.0],["1998-11-24",12.2478,12.3786,12.0467,12.2579,40832400.0],["1998-11-25",12.278,12.4288,12.0769,12.3987,24982400.0],["1998-11-27",12.4992,12.8713,12.3886,12.8713,22048000.0],["1998-11-30",12.8914,12.9316,12.0367,12.1272,58153600.0],["1998-12-01",11.926,12.8512,11.8858,12.8311,71161200.0],["1998-12-02",12.7104,12.8311,12.3685,12.5897,47871600.0],["1998-12-03",12.5294,12.811,12.1875,12.2579,48567600.0],["1998-12-04",12.5093,12.63,12.2478,12.5897,46887600.0],["1998-12-07",12.6802,12.9417,12.4691,12.9014,51790800.0],["1998-12-08",12.8813,13.1528,12.6199,12.8411,56120800.0],["1998-12-09",12.9316,13.0825,12.7305,12.992,37432000.0],["1998-12-10",13.1931,13.6355,13.0121,13.0623,86914800.0],["1998-12-11",13.1931,13.4445,13.0221,13.4344,48952400.0],["1998-12-14",13.2836,13.3741,12.6501,12.9316,65190400.0],["1998-12-15",13.1931,13.4746,12.9417,13.4746,63774400.0],["1998-12-16",13.5953,13.6757,13.2635,13.3037,49596400.0],["1998-12-17",13.3942,13.6556,13.3338,13.6556,38702000.0],["1998-12-18",13.8769,14.5808,13.8769,14.5506,86427600.0],["1998-12-21",15.0835,15.5159,15.0232,15.2344,84346400.0],["1998-12-22",15.4958,15.7271,14.812,15.0936,117542800.0],["1998-12-23",15.4657,15.526,15.1941,15.526,48325200.0],["1998-12-24",15.5562,15.5562,15.1439,15.1539,28090400.0],["1998-12-28",15.3651,15.4858,14.9629,15.1539,42841200.0],["1998-12-29",15.2243,15.2344,14.8321,15.0433,32946800.0],["1998-12-30",15.0634,15.3048,14.9025,14.9126,31787600.0],["1998-12-31",14.9428,15.1238,14.7718,14.9327,29021600.0],["1999-01-04",15.2042,15.5461,15.0232,15.3349,62691200.0],["1999-01-05",15.4154,15.6265,15.2645,15.5964,50396000.0],["1999-01-06",16.069,16.3304,15.9282,16.0489,81818000.0],["1999-01-07",15.8478,16.8936,15.7774,16.6723,95150800.0],["1999-01-08",17.336,17.3762,16.7025,17.1651,96112800.0],["1999-01-11",17.3159,17.3561,16.6019,16.8433,65645600.0],["1999-01-12",16.7829,16.793,15.7271,15.7874,99631200.0],["1999-01-13",14.4902,16.0489,14.4601,15.4254,123995200.0],["1999-01-14",15.9684,16.1695,15.4657,15.5059,81488800.0],["1999-01-15",15.7271,16.3707,15.7271,16.3606,64330400.0],["1999-01-19",16.8332,17.1349,16.4411,17.1148,70477600.0],["1999-01-20",17.3662,17.688,16.8835,17.0746,73077600.0],["1999-01-21",16.9438,17.0746,16.0891,16.3003,76785600.0],["1999-01-22",15.9483,16.8131,15.7774,16.5416,65845200.0],["1999-01-25",16.6522,16.6522,15.9885,16.6422,46580800.0],["1999-01-26",16.8232,17.2958,16.612,17.2355,61173600.0],["1999-01-27",17.3561,17.3762,16.5517,16.6422,64099600.0],["1999-01-28",16.9941,17.5572,16.8735,17.517,64947200.0],["1999-01-29",17.5371,18.0198,17.1952,17.9494,76174000.0],["1999-02-01",18.1907,18.9047,18.0198,18.5025,102006400.0],["1999-02-02",18.7237,18.784,17.8991,18.0826,126920400.0],["1999-02-03",17.6176,18.06,17.3762,17.879,96946400.0],["1999-02-04",17.7986,17.8589,16.6924,16.9338,94445600.0],["1999-02-05",16.8332,16.9137,16.0388,16.2902,108850000.0],["1999-02-08",16.6321,16.8031,15.7874,16.4008,91903200.0],["1999-02-09",16.4813,16.4913,15.4254,15.4355,84167600.0],["1999-02-10",15.4355,16.0288,15.3651,15.8578,80472800.0],["1999-02-11",16.079,16.9036,15.9684,16.8734,70136400.0],["1999-02-12",16.7025,16.7126,15.8478,15.9383,64724000.0],["1999-02-16",16.3908,16.5114,15.717,15.9383,55928400.0],["1999-02-17",15.5562,15.8578,15.2645,15.3048,75745600.0],["1999-02-18",15.4455,15.5662,14.7416,15.4757,74250800.0],["1999-02-19",15.5662,15.7472,15.3852,15.6265,43842000.0],["1999-02-22",15.6668,16.5014,15.4355,16.4209,66749200.0],["1999-02-23",16.4411,16.8031,16.2601,16.5617,66164000.0],["1999-02-24",16.612,16.7729,16.0489,16.079,55276400.0],["1999-02-25",15.9483,16.25,15.6265,15.8478,70942400.0],["1999-02-26",15.8075,15.8277,15.3651,15.7372,57699200.0],["1999-03-01",15.7271,16.0992,15.526,15.9986,49533200.0],["1999-03-02",16.0489,16.1796,15.3651,15.3953,60816800.0],["1999-03-03",15.3752,15.5662,15.1238,15.3048,70323200.0],["1999-03-04",15.5763,16.0288,15.3249,15.8075,65345600.0],["1999-03-05",16.1897,16.26,15.8679,16.2198,48879200.0],["1999-03-08",16.4109,16.8936,16.3807,16.8232,55211600.0],["1999-03-09",16.783,17.3762,16.7528,16.9438,65762800.0],["1999-03-10",16.7327,16.9237,16.431,16.793,55808400.0],["1999-03-11",16.8936,17.1751,16.7126,16.974,44450800.0],["1999-03-12",17.0444,17.0746,16.4712,16.612,35631600.0],["1999-03-15",16.6321,16.8936,16.3807,16.8936,34250800.0],["1999-03-16",16.8835,17.2254,16.8734,17.0544,45531600.0],["1999-03-17",17.0444,17.1349,16.8734,17.0645,28228400.0],["1999-03-18",16.9539,17.2153,16.9137,17.1952,30107600.0],["1999-03-19",17.4969,17.5371,16.6422,16.8131,60511200.0],["1999-03-22",16.8936,16.8936,16.4712,16.5316,34202400.0],["1999-03-23",16.4109,16.6623,15.9885,16.1394,53808400.0],["1999-03-24",16.1595,16.8131,16.1494,16.8031,45670400.0],["1999-03-25",17.0142,17.3159,16.8734,17.2857,54294400.0],["1999-03-26",17.2053,17.2254,16.8332,16.9237,39559200.0],["1999-03-29",17.0746,17.7081,17.0394,17.698,51662400.0],["1999-03-30",17.6578,18.06,17.517,17.688,58505600.0],["1999-03-31",17.9092,18.1002,17.5975,17.6276,46367600.0],["1999-04-01",17.7785,17.9394,17.3964,17.688,31877200.0],["1999-04-05",17.9192,18.422,17.9192,18.412,40854000.0],["1999-04-06",18.3818,18.7036,18.3014,18.5427,50344000.0],["1999-04-07",18.8041,19.3069,18.422,19.1058,67619600.0],["1999-04-08",18.8846,19.1058,18.4622,18.9248,51874000.0],["1999-04-09",18.965,19.2466,18.9047,19.0053,36259200.0],["1999-04-12",18.5829,19.1661,18.422,18.9449,47398400.0],["1999-04-13",18.9851,18.9952,18.3416,18.3617,48145200.0],["1999-04-14",18.6332,18.6835,17.7785,17.8187,41214800.0],["1999-04-15",17.8589,17.879,17.0947,17.7483,66928400.0],["1999-04-16",17.7684,17.7986,16.8936,17.0042,56689200.0],["1999-04-19",17.1248,17.5572,16.0866,16.0891,81516400.0],["1999-04-20",16.0992,16.4712,15.9684,16.3405,74923600.0],["1999-04-21",16.5215,17.3963,16.2701,17.3662,58310800.0],["1999-04-22",17.8991,18.3416,17.8891,18.2109,65308400.0],["1999-04-23",18.1304,18.9147,17.879,18.8846,54894800.0],["1999-04-26",18.9449,19.1661,18.7237,18.9248,45702400.0],["1999-04-27",18.9449,19.0279,18.1606,18.5125,55418000.0],["1999-04-28",18.5025,18.5025,17.8991,17.9796,36496800.0],["1999-04-29",17.9997,18.0198,17.1751,17.5673,58308000.0],["1999-04-30",18.05,18.3818,17.6578,18.3516,55174400.0],["1999-05-03",18.3014,18.3416,17.8489,18.2812,41324400.0],["1999-05-04",18.2008,18.5628,17.3762,17.4768,59052400.0],["1999-05-05",17.3963,18.0097,16.8533,17.8539,71366000.0],["1999-05-06",17.7181,17.7835,17.0343,17.2053,56656800.0],["1999-05-07",17.4165,17.6377,16.8734,17.4567,63440800.0],["1999-05-10",17.6176,17.9393,17.4165,17.5773,61404400.0],["1999-05-11",17.8589,18.0299,17.6578,17.9997,55567600.0],["1999-05-12",18.9047,19.1863,18.593,19.1058,106396400.0],["1999-05-13",19.1259,19.679,18.8645,18.9349,88076000.0],["1999-05-14",18.5125,19.0153,18.3516,18.5729,71554800.0],["1999-05-17",18.4723,18.7438,18.1505,18.7337,43317200.0],["1999-05-18",18.7438,18.8846,18.5226,18.6935,38190800.0],["1999-05-19",18.8041,18.9047,18.3818,18.7539,34946400.0],["1999-05-20",18.8343,18.8846,18.4622,18.4622,38444400.0],["1999-05-21",18.4623,18.6332,18.0801,18.2209,45808800.0],["1999-05-24",18.3114,18.3215,17.3762,17.5975,53234000.0],["1999-05-25",17.6477,17.6477,16.7528,16.793,64752000.0],["1999-05-26",16.9539,17.7081,16.6924,17.5572,80338400.0],["1999-05-27",17.517,17.7181,17.0544,17.3762,50292400.0],["1999-05-28",17.3561,17.5572,17.1349,17.5371,29332000.0],["1999-06-01",17.5472,17.5975,17.1148,17.2254,37940000.0],["1999-06-02",17.2958,17.8287,16.974,17.7181,51811200.0],["1999-06-03",17.698,18.2008,17.4567,17.507,46993200.0],["1999-06-04",17.6176,18.5025,17.6176,18.4824,42558400.0],["1999-06-07",18.4522,18.7036,18.3014,18.5628,43156000.0],["1999-06-08",18.5125,18.7438,17.879,17.9695,42976400.0],["1999-06-09",18.1002,18.3416,17.8589,18.3014,36088400.0],["1999-06-10",18.2209,18.2209,17.6477,17.7684,46404800.0],["1999-06-11",17.8287,18.0902,17.7785,17.8086,42778800.0],["1999-06-14",17.9192,18.0097,17.326,17.3461,35985600.0],["1999-06-15",17.4366,17.9393,17.3561,17.8891,37105600.0],["1999-06-16",18.2611,18.7136,17.9997,18.7036,64423200.0],["1999-06-17",18.784,19.0053,18.6432,18.8846,71378000.0],["1999-06-18",18.7237,19.2265,18.7136,19.2064,56777200.0],["1999-06-21",19.317,19.9605,19.2164,19.8097,89100000.0],["1999-06-22",19.6287,20.051,19.1058,19.146,67755800.0],["1999-06-23",19.3069,19.9706,19.0656,19.9103,49204800.0],["1999-06-24",19.9304,19.9907,19.3471,19.3874,38008200.0],["1999-06-25",19.7092,19.8499,19.4678,19.7293,27674200.0],["1999-06-28",19.9505,19.9907,19.6086,19.9304,41440200.0],["1999-06-29",19.9505,20.2522,19.6287,20.1114,39828000.0],["1999-06-30",20.0712,21.0566,19.8298,20.7348,57262600.0],["1999-07-01",20.9359,20.9561,20.4332,20.7147,42941400.0],["1999-07-02",20.8957,21.5795,20.8756,21.5795,34589200.0],["1999-07-06",21.9817,22.2834,21.3985,21.4588,51386600.0],["1999-07-07",21.5192,21.7605,21.0214,21.3181,39944600.0],["1999-07-08",21.2979,21.5192,21.0767,21.3784,35140800.0],["1999-07-09",21.6398,21.6801,21.0365,21.5795,21307000.0],["1999-07-12",21.8007,21.8208,21.0767,21.1169,29140000.0],["1999-07-13",20.936,21.1572,20.6343,20.9963,29620400.0],["1999-07-14",21.1974,21.2175,20.5739,21.0164,37299600.0],["1999-07-15",21.2125,21.5192,20.9158,21.4186,31955200.0],["1999-07-16",21.5192,21.5192,21.0164,21.2376,34042800.0],["1999-07-19",21.2778,21.2778,20.8354,20.8957,32816600.0],["1999-07-20",20.7147,20.7147,19.9103,20.0309,52511400.0],["1999-07-21",20.0913,20.589,19.9907,20.2924,34655400.0],["1999-07-22",20.2522,20.3527,19.6287,19.6689,36435400.0],["1999-07-23",19.9505,20.2723,19.689,20.2522,31477800.0],["1999-07-26",19.9505,20.1114,19.6287,19.6488,30652200.0],["1999-07-27",19.9907,20.3527,19.7695,20.2522,32806600.0],["1999-07-28",20.2321,20.6142,19.7695,20.3728,26070000.0],["1999-07-29",19.87,20.1516,19.6287,19.87,32851000.0],["1999-07-30",20.0108,20.5337,19.9505,19.9907,30931600.0],["1999-08-02",19.8499,20.5941,19.7092,19.8902,28405600.0],["1999-08-03",20.1114,20.1315,19.3874,19.6689,32937000.0],["1999-08-04",19.7695,20.1717,19.4075,19.4678,39040000.0],["1999-08-05",19.6689,19.8097,18.784,19.7896,57323800.0],["1999-08-06",19.7896,20.3527,19.6287,20.0309,39723000.0],["1999-08-09",20.3125,20.5538,19.1863,19.2466,43451800.0],["1999-08-10",19.3069,19.508,18.0701,18.9047,76086600.0],["1999-08-11",20.0913,20.2723,19.3471,20.2522,75945000.0],["1999-08-12",20.2924,20.4131,19.8298,19.8499,43322200.0],["1999-08-13",20.1315,20.4533,20.0309,20.4533,41463800.0],["1999-08-16",20.5136,20.7348,20.1516,20.4332,29650400.0],["1999-08-17",20.6745,20.8354,20.3125,20.6745,28298200.0],["1999-08-18",20.5136,20.6343,20.3326,20.3728,22717800.0],["1999-08-19",20.1516,20.2723,19.8499,20.0309,27059200.0],["1999-08-20",20.232,20.6343,20.1114,20.6343,26887800.0],["1999-08-23",20.8354,21.1974,20.6544,21.1572,29975400.0],["1999-08-24",20.9359,21.5594,20.9359,21.3583,37240600.0],["1999-08-25",21.5594,22.2231,21.4387,22.0823,40614200.0],["1999-08-26",21.841,22.6253,21.841,22.1828,71319400.0],["1999-08-27",22.4041,22.4845,21.9214,22.0421,31159600.0],["1999-08-30",22.1828,22.203,21.2778,21.4789,30237800.0],["1999-08-31",21.6398,22.0823,21.2376,21.8208,40630200.0],["1999-09-01",21.9415,22.2432,21.6801,22.1828,29680800.0],["1999-09-02",21.9616,22.0421,21.479,21.9616,32987200.0],["1999-09-03",22.4845,22.8264,22.4443,22.8264,41353000.0],["1999-09-07",22.8264,23.0879,22.6253,22.6454,29664600.0],["1999-09-08",22.4845,22.8063,22.0823,22.1828,29108600.0],["1999-09-09",22.5046,22.5851,22.0823,22.5046,27047000.0],["1999-09-10",22.9069,23.0678,22.5046,22.7661,26933600.0],["1999-09-13",23.1281,23.3493,22.7259,22.746,40052600.0],["1999-09-14",22.8264,23.2085,22.6856,23.1482,30686800.0],["1999-09-15",23.3895,23.4096,22.6856,22.6856,29886800.0],["1999-09-16",22.927,22.9471,22.2834,22.6856,35386600.0],["1999-09-17",22.8868,23.6711,22.8264,23.651,52056200.0],["1999-09-20",23.651,23.651,23.2488,23.5504,27081800.0],["1999-09-21",23.4298,23.47,22.8063,22.8867,31278600.0],["1999-09-22",22.9471,23.3292,22.6253,23.2488,34365600.0],["1999-09-23",23.4096,23.4499,22.1225,22.3236,38786600.0],["1999-09-24",22.0823,22.4443,21.4588,22.203,57435400.0],["1999-09-27",22.565,22.6052,21.7605,21.9214,39346400.0],["1999-09-28",21.841,22.1426,21.1974,22.0019,48341400.0],["1999-09-29",22.1225,22.3639,21.479,21.4991,34538000.0],["1999-09-30",21.6801,22.1829,21.3583,22.0622,38812200.0],["1999-10-01",21.8611,22.203,21.5594,22.1627,34812000.0],["1999-10-04",22.2231,22.7259,22.022,22.6856,26348000.0],["1999-10-05",22.8868,23.4499,22.6052,23.0476,40120200.0],["1999-10-06",23.2689,23.4901,22.8867,23.1432,27806600.0],["1999-10-07",23.1683,23.3393,22.6655,22.8063,29225000.0],["1999-10-08",22.8264,23.1683,22.3437,23.108,30828400.0],["1999-10-11",23.2286,23.4096,23.108,23.3091,17772200.0],["1999-10-12",23.3091,23.4499,22.6856,23.0879,23617400.0],["1999-10-13",22.746,23.1482,22.4041,22.6253,33096600.0],["1999-10-14",22.6052,22.6253,22.0421,22.3236,42707400.0],["1999-10-15",22.0018,22.0823,21.3985,21.6197,56896000.0],["1999-10-18",21.5393,21.9214,20.9359,21.6801,50957000.0],["1999-10-19",22.1828,22.203,21.5192,21.6801,40404800.0],["1999-10-20",22.203,22.5247,21.8611,22.5046,36908600.0],["1999-10-21",21.9616,22.3035,21.7404,22.2633,37816000.0],["1999-10-22",22.5046,22.8264,21.3583,21.4186,51369400.0],["1999-10-25",21.7404,21.8611,20.9561,21.3985,74015400.0],["1999-10-26",21.8208,22.1225,21.6197,21.6398,38695000.0],["1999-10-27",21.8007,22.3639,21.479,22.2633,38332600.0],["1999-10-28",22.4845,22.8666,22.3437,22.8264,40276400.0],["1999-10-29",23.3292,23.9728,23.2488,23.8119,56607600.0],["1999-11-01",23.4901,23.8119,23.289,23.4499,31411400.0],["1999-11-02",23.651,23.9728,23.3895,23.651,33270200.0],["1999-11-03",23.8119,23.9124,22.8666,23.0074,47719800.0],["1999-11-04",23.4499,23.6912,22.4845,22.5247,63778000.0],["1999-11-05",23.0677,23.651,23.0074,23.6309,43893000.0],["1999-11-08",23.651,24.4353,23.5705,24.2342,50149600.0],["1999-11-09",24.5962,24.6163,23.6912,23.8923,56435600.0],["1999-11-10",24.8376,25.642,24.8376,25.5817,84182400.0],["1999-11-11",25.7023,27.09,25.642,26.9492,55408200.0],["1999-11-12",27.1705,27.1705,25.9035,26.8487,41353200.0],["1999-11-15",26.8889,26.9492,26.366,26.6476,25344800.0],["1999-11-16",26.8286,27.3515,26.6677,27.1906,37070800.0],["1999-11-17",27.3515,27.7336,27.1906,27.271,38131200.0],["1999-11-18",27.6733,28.3168,27.3515,28.2967,30482600.0],["1999-11-19",28.2163,28.5179,27.9146,28.357,35320400.0],["1999-11-22",28.3772,28.4375,27.8744,28.1559,27224400.0],["1999-11-23",28.719,28.7995,28.1559,28.4777,48103800.0],["1999-11-24",28.8397,30.2274,28.6788,29.7447,49164200.0],["1999-11-26",30.6497,30.69,29.8654,29.9861,24342000.0],["1999-11-29",30.2073,30.7302,29.8051,29.8453,46741400.0],["1999-11-30",29.8051,29.8051,28.4375,28.6989,43533600.0],["1999-12-01",29.081,29.5235,28.6989,29.4229,39542400.0],["1999-12-02",29.8855,30.1671,29.4229,30.0866,39396200.0],["1999-12-03",30.5291,31.2129,30.2475,30.7503,49795400.0],["1999-12-06",30.8911,31.8162,30.6699,31.6151,36850800.0],["1999-12-07",32.4799,32.9625,32.1983,32.6609,55914600.0],["1999-12-08",32.8218,33.1435,31.8564,32.1581,41666800.0],["1999-12-09",32.8017,32.8218,30.8911,31.7358,48570000.0],["1999-12-10",32.138,32.2184,31.0922,32.1179,33256600.0],["1999-12-13",32.1782,32.7413,31.6151,32.5603,36838200.0],["1999-12-14",32.4799,32.681,31.4542,31.5145,41910600.0],["1999-12-15",30.6497,31.052,29.8855,30.8509,90774200.0],["1999-12-16",31.6603,31.776,31.233,31.4944,42678200.0],["1999-12-17",32.4195,32.4246,31.776,32.0776,57102400.0],["1999-12-20",32.4195,33.3245,32.1983,33.224,38061000.0],["1999-12-21",33.4854,33.6262,32.7815,33.4653,39562800.0],["1999-12-22",33.6061,33.7871,32.3391,32.9827,30393400.0],["1999-12-23",33.4251,33.7871,33.2039,33.6061,21218200.0],["1999-12-27",33.7871,33.8676,32.8419,33.8475,26471200.0],["1999-12-28",33.767,34.4307,33.1838,33.8475,26290400.0],["1999-12-29",33.9279,34.4307,33.6866,34.1491,18297400.0],["1999-12-30",34.3905,34.4307,33.8072,34.1692,17842400.0],["1999-12-31",34.3301,34.491,34.0888,34.4709,10726400.0],["2000-01-03",35.3759,35.4765,33.3246,34.7726,53076000.0],["2000-01-04",33.948,34.4307,32.7413,32.8218,50805600.0],["2000-01-05",32.1983,33.6262,31.2933,32.7212,68524000.0],["2000-01-06",32.4396,32.7815,31.7357,32.1782,48242600.0],["2000-01-07",31.9771,34.1089,31.9771,34.0687,62260600.0],["2000-01-10",34.9133,35.396,34.1491,35.3357,50583000.0],["2000-01-11",34.7927,35.2754,33.7871,34.2698,43210200.0],["2000-01-12",34.3905,34.5916,33.3044,33.405,40757800.0],["2000-01-13",34.1089,34.2698,33.3849,34.1692,34494400.0],["2000-01-14",34.8329,35.1547,33.7871,34.6117,43623000.0],["2000-01-18",34.5916,36.2005,34.5111,36.0396,59568600.0],["2000-01-19",35.939,36.3614,35.0944,36.1401,45597000.0],["2000-01-20",36.482,37.0452,35.8586,36.1603,41731200.0],["2000-01-21",36.9647,37.1256,36.1804,37.0854,44974600.0],["2000-01-24",37.2463,37.2463,34.9134,35.0944,43787800.0],["2000-01-25",34.9134,36.3212,34.4508,36.0798,55379800.0],["2000-01-26",35.8586,35.9591,34.4307,34.491,35308800.0],["2000-01-27",35.0139,35.5971,33.3849,34.31,47908600.0],["2000-01-28",34.2899,35.1949,33.1436,33.4251,49564400.0],["2000-01-31",33.1234,35.2754,32.1782,35.2351,66914600.0],["2000-02-01",35.3256,38.0105,35.2552,37.91,87263000.0],["2000-02-02",37.367,37.8898,36.3614,36.6429,68449200.0],["2000-02-03",36.9647,38.1714,36.844,37.91,48675200.0],["2000-02-04",38.4731,39.4183,38.1714,38.9759,52970000.0],["2000-02-07",39.9211,40.3434,39.4384,40.2831,48933400.0],["2000-02-08",41.1479,41.1881,39.8004,40.4842,72100800.0],["2000-02-09",42.8775,43.4406,40.6853,41.4496,107807600.0],["2000-02-10",42.0328,43.8428,41.3691,43.7423,64314000.0],["2000-02-11",42.8372,42.9981,41.2283,42.1333,75471000.0],["2000-02-14",42.7769,42.7769,40.8462,41.9926,49103800.0],["2000-02-15",41.7512,41.8719,40.3233,41.1881,61367200.0],["2000-02-16",41.1479,41.6708,40.7859,40.9216,46274000.0],["2000-02-17",41.4898,42.0328,41.0674,41.9926,39656600.0],["2000-02-18",42.0529,42.0931,40.4038,40.4842,41600000.0],["2000-02-22",40.7255,40.8864,39.0161,39.8809,61144400.0],["2000-02-23",40.8663,44.7277,40.6451,44.607,105707800.0],["2000-02-24",44.1646,44.3255,42.6361,44.1646,74976000.0],["2000-02-25",43.9635,44.1646,42.1736,42.7166,46451200.0],["2000-02-28",42.078,42.8574,41.0674,42.0127,52048400.0],["2000-02-29",42.5909,43.0987,41.5954,42.5356,41688600.0],["2000-03-01",42.6965,43.5613,41.8317,42.3747,39469400.0],["2000-03-02",42.1937,42.9579,41.8116,42.7166,31939200.0],["2000-03-03",43.2797,44.7076,43.0786,44.2249,38053800.0],["2000-03-06",44.1445,44.4059,43.2596,43.8026,33787600.0],["2000-03-07",44.3255,44.3456,42.073,42.4953,42309600.0],["2000-03-08",42.8775,43.4406,41.8317,42.5959,48042400.0],["2000-03-09",43.0786,45.0445,42.5155,44.8283,67248600.0],["2000-03-10",44.7679,45.6528,43.7825,43.883,48013600.0],["2000-03-13",43.4406,45.0595,43.1188,43.8227,47557200.0],["2000-03-14",44.064,44.4461,42.3747,42.3948,58617400.0],["2000-03-15",42.9579,43.4406,40.7457,41.3892,62863600.0],["2000-03-16",41.7512,42.9177,40.0015,42.3696,75486200.0],["2000-03-17",42.1535,43.7423,42.1535,43.4406,53047600.0],["2000-03-20",43.4406,44.0037,42.6562,43.159,39242200.0],["2000-03-21",43.2797,45.4919,42.7769,45.326,57357400.0],["2000-03-22",45.5724,47.2215,44.6875,46.4573,59111600.0],["2000-03-23",47.0606,50.8014,46.3366,50.0773,76967200.0],["2000-03-24",51.5656,52.3298,50.3589,51.0829,64910400.0],["2000-03-27",52.4103,52.7723,50.8818,51.5254,47360000.0],["2000-03-28",51.2036,51.8069,49.8762,50.1176,42658000.0],["2000-03-29",50.1578,50.6706,48.2673,48.9511,54776100.0],["2000-03-30",48.1869,49.3935,45.5322,47.3824,67081600.0],["2000-03-31",47.855,50.0773,46.4975,49.7556,53212600.0],["2000-04-03",49.474,49.5545,46.3366,46.94,61832400.0],["2000-04-04",47.6237,47.9455,41.1881,47.0606,10846100.0],["2000-04-05",45.2104,48.1869,45.1299,46.4171,64975400.0],["2000-04-06",47.5433,47.7846,45.5322,46.2159,43823900.0],["2000-04-07",46.9802,48.2673,46.0953,48.2271,44893800.0],["2000-04-10",48.5489,48.9109,46.6584,46.6986,42264200.0],["2000-04-11",46.4171,47.4226,44.0841,45.0495,58865900.0],["2000-04-12",44.8886,45.4919,41.6708,41.8317,94231500.0],["2000-04-13",42.5456,42.797,39.3379,39.3379,104047300.0],["2000-04-14",39.177,39.2976,35.4362,36.6832,14575300.0],["2000-04-17",36.6429,42.8775,36.472,42.797,12074800.0],["2000-04-18",43.8428,44.7277,43.1188,44.5668,80723900.0],["2000-04-19",44.8886,45.0495,42.3948,42.5557,51863900.0],["2000-04-20",42.9579,43.5612,41.5501,41.9121,36551400.0],["2000-04-24",39.6194,41.0272,38.1312,40.8261,58933700.0],["2000-04-25",41.9121,42.5154,40.5848,42.4752,54357600.0],["2000-04-26",42.6763,44.4059,42.3948,42.9579,51055200.0],["2000-04-27",41.349,44.4864,41.1881,44.4059,51540300.0],["2000-04-28",44.6472,45.0495,43.8026,44.6171,34352200.0],["2000-05-01",44.969,46.2562,44.7277,45.9746,40694200.0],["2000-05-02",45.6931,46.1355,43.521,43.7624,31282300.0],["2000-05-03",43.4808,43.521,40.9468,42.5155,47312400.0],["2000-05-04",42.1132,42.797,40.8663,40.9468,40026500.0],["2000-05-05",41.0674,43.7523,40.8663,43.6015,45085600.0],["2000-05-08",41.2283,41.5903,39.9814,40.3837,67640000.0],["2000-05-09",40.8864,40.987,39.1367,40.3837,70498200.0],["2000-05-10",38.9356,39.5792,37.4072,37.6485,91957600.0],["2000-05-11",38.5334,39.3378,37.3669,38.7747,53912000.0],["2000-05-12",38.6943,40.5445,37.8094,38.5736,43915500.0],["2000-05-15",38.2519,38.6943,36.6832,38.6139,50519100.0],["2000-05-16",39.3379,40.0719,37.8094,38.9759,50845600.0],["2000-05-17",38.1312,38.3725,37.3267,37.3267,43334300.0],["2000-05-18",37.3267,37.5278,35.4765,35.6374,75639200.0],["2000-05-19",34.7424,35.4363,33.7469,34.3905,82841000.0],["2000-05-22",34.2296,35.7178,32.1782,35.5569,92259800.0],["2000-05-23",35.4765,35.7983,32.3391,32.5302,67684700.0],["2000-05-24",32.5,35.7178,32.2989,35.4765,97110300.0],["2000-05-25",36.0798,37.6083,34.7927,35.0742,76771500.0],["2000-05-26",35.1547,35.9994,33.8676,35.3558,36022200.0],["2000-05-30",36.9949,38.6139,36.6832,38.5334,51328600.0],["2000-05-31",37.9301,38.7747,36.2809,36.6429,49611300.0],["2000-06-01",37.6988,39.3379,37.2463,39.2172,52127600.0],["2000-06-02",41.5501,42.3143,40.8261,41.4294,61997000.0],["2000-06-05",40.987,41.8719,40.1825,40.7054,36758700.0],["2000-06-06",40.3837,41.0674,39.3379,39.4585,30704100.0],["2000-06-07",39.6596,40.8663,39.3379,40.4641,32483900.0],["2000-06-08",41.0674,41.8317,40.3837,40.987,36633200.0],["2000-06-09",41.5099,41.8317,41.1881,41.4294,23956400.0],["2000-06-12",41.5099,41.6708,39.9814,39.9814,22663400.0],["2000-06-13",40.1423,41.8317,39.5792,41.8317,33430700.0],["2000-06-14",41.711,42.797,41.2685,41.9523,33894400.0],["2000-06-15",42.1534,42.8775,41.5903,42.797,38430500.0],["2000-06-16",42.9579,43.7221,42.3445,43.6417,49657300.0],["2000-06-19",43.1188,44.5668,42.6361,44.3657,34616900.0],["2000-06-20",44.2048,44.7679,42.8775,43.1992,34001500.0],["2000-06-21",42.3546,43.6015,42.3143,43.4004,27600800.0],["2000-06-22",43.159,43.1992,41.4697,41.5501,27506900.0],["2000-06-23",41.5501,42.435,40.2227,40.3032,25132300.0],["2000-06-26",40.5948,40.9468,39.2976,40.4239,40313100.0],["2000-06-27",40.263,41.9926,39.9814,40.0619,31635200.0],["2000-06-28",40.4239,41.4697,39.9814,40.9065,29624000.0],["2000-06-29",40.3434,40.8764,38.9356,39.3781,36168100.0],["2000-06-30",39.1367,40.987,38.6943,40.9065,34402600.0],["2000-07-03",40.7859,41.7512,40.625,41.5903,14879800.0],["2000-07-05",41.0674,41.6708,39.539,39.8205,27383000.0],["2000-07-06",40.0619,41.7512,39.177,41.6708,34561900.0],["2000-07-07",41.5903,42.435,40.9468,42.073,30196900.0],["2000-07-10",41.349,42.2339,40.5445,40.625,29138500.0],["2000-07-11",40.5445,41.5501,39.6596,39.9814,33011500.0],["2000-07-12",40.7859,41.5903,39.9613,41.1077,32863700.0],["2000-07-13",41.2283,43.1892,41.1077,41.9926,58366200.0],["2000-07-14",42.8372,44.245,42.5155,43.9233,58353300.0],["2000-07-17",43.521,44.8886,43.3601,44.8082,41995400.0],["2000-07-18",43.9232,44.4864,43.159,43.2797,29673200.0],["2000-07-19",43.1993,43.7221,42.6361,42.9981,24010200.0],["2000-07-20",43.2797,44.8886,43.2395,44.7277,43828700.0],["2000-07-21",44.1646,44.8082,43.5914,43.8428,29126500.0],["2000-07-24",43.7221,44.3255,42.3948,42.5155,29325800.0],["2000-07-25",42.8775,44.3255,42.435,43.8428,32776100.0],["2000-07-26",43.159,44.4864,42.7166,44.1244,44805400.0],["2000-07-27",43.6719,44.4059,42.9579,43.7624,34568500.0],["2000-07-28",43.2797,44.4059,39.8608,40.4239,56395700.0],["2000-07-31",40.4742,42.4752,40.263,42.1132,51109200.0],["2000-08-01",41.6708,42.2339,40.1021,40.6652,34942900.0],["2000-08-02",40.7054,41.5099,39.0965,39.2172,45361900.0],["2000-08-03",38.3725,41.7512,37.6485,41.4294,61286400.0],["2000-08-04",42.1736,43.0383,41.5501,42.1937,41593000.0],["2000-08-07",42.606,43.2797,41.9926,42.6361,39458000.0],["2000-08-08",42.4752,43.0786,41.7512,42.1535,46360200.0],["2000-08-09",44.3255,45.0495,43.2797,43.6417,94337400.0],["2000-08-10",42.8775,42.8775,40.625,40.7859,59673700.0],["2000-08-11",40.4239,41.7512,39.901,41.3892,48999400.0],["2000-08-14",41.1881,41.5501,40.1423,41.5099,29087500.0],["2000-08-15",41.3088,41.711,40.5043,40.6652,33757400.0],["2000-08-16",40.8663,41.349,40.1021,40.5848,35195300.0],["2000-08-17",40.4641,41.5099,40.0719,40.8261,34739500.0],["2000-08-18",40.9065,41.3892,40.5445,40.8663,41693400.0],["2000-08-21",41.2686,42.1535,41.2686,42.1535,41781800.0],["2000-08-22",42.1937,42.7568,41.5099,41.711,40985800.0],["2000-08-23",41.5099,43.2797,41.3088,43.2395,43615700.0],["2000-08-24",43.3199,43.4406,42.2339,42.797,26958500.0],["2000-08-25",42.7166,43.1188,42.1535,42.1535,21182500.0],["2000-08-28",42.3143,43.1389,42.2339,42.5155,25397800.0],["2000-08-29",42.5154,43.3601,42.3143,42.8372,25801700.0],["2000-08-30",42.7166,43.0786,42.5959,42.8372,24561800.0],["2000-08-31",43.0786,44.3657,42.9981,44.1646,46835300.0],["2000-09-01",44.3255,44.8082,43.8428,44.1244,33141800.0],["2000-09-05",43.4808,43.9635,42.2339,42.4752,32365000.0],["2000-09-06",42.7166,43.0786,40.8663,41.349,37317100.0],["2000-09-07",41.8317,42.9177,41.349,42.6361,30302700.0],["2000-09-08",42.3143,42.435,40.7456,41.1077,35967700.0],["2000-09-11",40.8663,41.1077,39.177,39.3781,53535500.0],["2000-09-12",39.5892,40.4641,37.4072,37.8898,76982100.0],["2000-09-13",37.4876,39.8105,37.3267,39.4585,75426600.0],["2000-09-14",40.3032,40.7457,38.9658,39.4183,48069600.0],["2000-09-15",39.4988,41.0272,38.4932,40.3837,75803700.0],["2000-09-18",39.6194,40.263,37.6485,38.6541,59433800.0],["2000-09-19",38.5736,39.9412,38.0105,39.901,50635000.0],["2000-09-20",39.4585,40.9468,39.2574,40.625,61998200.0],["2000-09-21",39.6194,40.4641,38.6541,39.3379,48728100.0],["2000-09-22",37.6485,38.9356,37.6083,38.815,55306500.0],["2000-09-25",39.0764,39.4887,36.6027,36.8038,59634900.0],["2000-09-26",37.4474,38.091,35.4765,35.5167,72577600.0],["2000-09-27",36.3614,37.0854,35.5971,36.8843,56557200.0],["2000-09-28",36.2809,38.453,35.1547,38.2518,90508900.0],["2000-09-29",37.8798,38.1714,35.5167,35.5569,44248700.0],["2000-10-02",36.9245,37.9502,35.1346,35.7178,76637400.0],["2000-10-03",36.6832,38.2116,35.9994,36.2005,65208200.0],["2000-10-04",36.4016,38.0105,35.5569,37.6887,56870600.0],["2000-10-05",37.2061,37.8898,36.2005,37.0452,47457200.0],["2000-10-06",36.8843,37.4876,35.1547,36.1603,54803700.0],["2000-10-09",35.6776,35.758,34.0285,34.5513,45976900.0],["2000-10-10",34.1089,34.9938,32.6207,32.9022,61859800.0],["2000-10-11",31.3737,34.3502,31.0319,32.9424,93499900.0],["2000-10-12",33.8676,34.5111,31.6955,32.0575,78347800.0],["2000-10-13",31.5749,36.1603,31.5749,36.0798,73929500.0],["2000-10-16",35.5167,35.8787,34.672,35.0742,51407200.0],["2000-10-17",35.6776,36.0396,34.3502,35.1145,52349400.0],["2000-10-18",33.948,35.2452,32.1782,33.6262,66281300.0],["2000-10-19",35.4363,38.0507,34.9134,37.4876,72023700.0],["2000-10-20",37.0854,38.2518,36.5223,36.8843,51194000.0],["2000-10-23",36.2005,37.1658,35.3558,35.9591,45486800.0],["2000-10-24",36.4016,36.844,34.7927,35.3156,46524900.0],["2000-10-25",33.1838,34.4709,32.5,32.5804,68796400.0],["2000-10-26",33.0631,34.8329,32.1782,34.4709,83351700.0],["2000-10-27",35.1547,35.1547,32.3793,32.6207,71866300.0],["2000-10-30",31.6553,31.9771,29.1213,30.9313,7360400.0],["2000-10-31",31.1324,35.0742,31.0117,34.672,87881100.0],["2000-11-01",34.0284,35.3156,32.862,33.5458,76320300.0],["2000-11-02",33.9882,36.0396,33.8676,35.8787,57679400.0],["2000-11-03",35.6374,36.7636,34.7927,36.5223,59242000.0],["2000-11-06",35.9994,36.6831,35.3156,35.4765,72645200.0],["2000-11-07",34.8731,37.0854,34.1089,36.5223,97458000.0],["2000-11-08",35.9591,36.482,33.4653,33.5458,59053700.0],["2000-11-09",32.7815,34.4307,32.5,34.2698,70492400.0],["2000-11-10",33.4251,34.1894,32.1782,32.2184,58042300.0],["2000-11-13",31.414,33.7067,30.8911,32.4195,75162400.0],["2000-11-14",33.6665,34.4709,33.3447,34.1894,59774300.0],["2000-11-15",34.0687,34.9837,33.1033,34.4709,51065300.0],["2000-11-16",34.0284,34.2296,32.7011,32.862,32594500.0],["2000-11-17",32.9827,34.5514,32.5,33.948,49838500.0],["2000-11-20",32.2184,33.9078,32.138,32.9827,51552800.0],["2000-11-21",32.7815,34.8731,32.5,34.5513,57419900.0],["2000-11-22",33.8273,35.0742,32.4195,32.5402,48342200.0],["2000-11-24",33.3849,33.9078,33.1838,33.9078,21082300.0],["2000-11-27",34.5514,35.0843,32.8419,32.9827,40198100.0],["2000-11-28",33.4251,34.2296,32.5804,32.8218,52037000.0],["2000-11-29",33.0229,34.1089,32.3793,33.2642,55316000.0],["2000-11-30",32.2989,32.7815,29.0811,30.8106,10840500.0],["2000-12-01",31.6553,33.224,30.4084,31.2129,70468000.0],["2000-12-04",31.5749,31.8966,28.9604,29.4833,9501200.0],["2000-12-05",30.7302,33.5458,30.4486,33.5458,90848900.0],["2000-12-06",33.4653,34.4709,32.9927,33.1033,71419200.0],["2000-12-07",32.3793,32.8218,31.5347,32.138,46448400.0],["2000-12-08",33.4251,34.2698,32.8218,33.7067,55400200.0],["2000-12-11",34.0284,35.8787,33.8676,35.2754,78621500.0],["2000-12-12",35.2351,35.4765,34.31,34.9938,39485300.0],["2000-12-13",35.5167,35.5569,32.7011,32.9022,54330600.0],["2000-12-14",32.862,33.8273,32.7413,32.7815,46244400.0],["2000-12-15",32.2184,32.2989,30.328,31.0017,100237900.0],["2000-12-18",31.5346,32.2587,27.2308,27.633,126032400.0],["2000-12-19",27.6733,29.6039,26.7079,26.8688,99018800.0],["2000-12-20",23.4901,24.737,22.9772,23.4901,167411300.0],["2000-12-21",23.1683,25.9035,22.6253,25.0186,17161000.0],["2000-12-22",26.0241,27.0297,25.6118,26.7079,61418800.0],["2000-12-26",26.8688,27.2308,25.461,26.2252,39582600.0],["2000-12-27",25.823,26.9895,25.4208,26.2252,47381700.0],["2000-12-28",25.9035,26.7481,24.6968,25.461,56407400.0],["2000-12-29",25.0186,25.4208,23.8119,24.6163,72819200.0],["2001-01-02",24.5359,24.7772,20.9963,21.4387,17384600.0],["2001-01-03",20.9561,26.8688,20.5538,26.5872,161938600.0],["2001-01-04",27.3112,28.6386,26.3258,26.9492,108614900.0],["2001-01-05",27.5526,27.633,23.5303,23.5705,17850700.0],["2001-01-08",22.4845,23.5705,21.6801,23.5202,92042800.0],["2001-01-09",24.2543,25.0085,23.2488,23.8923,77470000.0],["2001-01-10",22.1627,24.1336,21.6499,23.3292,3324100.0],["2001-01-11",22.3739,25.461,22.3739,25.1795,33695100.0],["2001-01-12",25.2197,25.5817,24.1337,24.4957,66957400.0],["2001-01-16",24.4554,24.9381,23.9728,24.7772,48381800.0],["2001-01-17",25.7023,26.5772,24.6565,25.099,69477200.0],["2001-01-18",25.1392,27.5124,24.6968,26.9492,79187500.0],["2001-01-19",28.2766,28.3168,25.8632,25.9839,78838600.0],["2001-01-22",26.185,27.3113,25.7023,26.6677,59726300.0],["2001-01-23",26.8286,27.5928,26.0241,27.4319,55443000.0],["2001-01-24",27.7537,27.9146,26.7079,27.3917,70171600.0],["2001-01-25",27.1906,27.3112,25.2197,25.3001,65082100.0],["2001-01-26",23.9728,24.7269,23.289,24.6968,43833300.0],["2001-01-29",23.2488,24.4554,22.8465,23.9728,12188100.0],["2001-01-30",24.3348,24.8174,24.013,24.4554,74652700.0],["2001-01-31",24.9783,25.4208,24.013,24.0934,83891100.0],["2001-02-01",24.1337,24.8174,24.0934,24.6163,46785200.0],["2001-02-02",24.6565,24.8577,22.6454,22.8465,57600300.0],["2001-02-05",22.2432,22.4845,21.5594,22.2432,65876100.0],["2001-02-06",22.3739,23.289,22.2432,23.0074,91451300.0],["2001-02-07",20.5538,20.9561,19.2265,19.9907,279312700.0],["2001-02-08",20.0712,20.4332,19.2667,19.3069,101508200.0],["2001-02-09",19.2164,19.5985,18.0198,18.1405,134360900.0],["2001-02-12",18.3818,19.2265,17.8991,19.0254,97195000.0],["2001-02-13",19.146,19.7494,18.0198,18.3416,74303300.0],["2001-02-14",18.6231,19.0656,18.0198,18.9047,73145200.0],["2001-02-15",19.5885,20.232,19.2265,19.8298,101537700.0],["2001-02-16",18.0198,18.784,17.688,18.1807,86437400.0],["2001-02-20",18.4522,18.4622,16.7729,16.7729,103669700.0],["2001-02-21",16.5316,17.1751,16.0891,16.1695,96584700.0],["2001-02-22",16.5316,17.2958,16.1696,17.0142,114885800.0],["2001-02-23",17.0142,17.3762,16.0891,17.3762,100864600.0],["2001-02-26",17.507,17.5773,16.25,16.7729,91552600.0],["2001-02-27",16.612,17.0545,15.2444,15.4455,124980300.0],["2001-02-28",15.6869,16.0891,14.9629,15.2444,118246500.0],["2001-03-01",14.9629,15.7673,14.3193,15.7673,119256900.0],["2001-03-02",15.1238,15.3249,14.1182,14.2791,123632700.0],["2001-03-05",14.7618,15.0031,14.5204,14.8523,82668400.0],["2001-03-06",15.4858,16.0489,15.4053,15.4455,88650300.0],["2001-03-07",15.9684,16.0087,15.164,15.4455,74824100.0],["2001-03-08",15.2846,15.4455,14.5606,14.6813,78985300.0],["2001-03-09",14.2389,14.2891,13.0724,13.2735,159948800.0],["2001-03-12",12.2679,12.7506,11.8255,12.1071,177487400.0],["2001-03-13",12.4791,13.8366,12.4791,13.7562,135080500.0],["2001-03-14",13.1528,13.535,12.6802,13.0322,15405900.0],["2001-03-15",13.7964,14.078,13.0322,13.0724,87632100.0],["2001-03-16",12.6299,12.9115,12.2277,12.8311,10082600.0],["2001-03-19",13.1931,13.4746,12.7104,13.3942,67185500.0],["2001-03-20",13.716,14.1182,12.2478,12.2679,15255800.0],["2001-03-21",12.3886,12.8713,12.0668,12.4288,3497900.0],["2001-03-22",12.7104,12.8311,11.9462,12.7104,119093500.0],["2001-03-23",13.1528,13.1931,11.8758,12.0266,128395900.0],["2001-03-26",12.2679,12.3484,11.2624,11.5037,120308100.0],["2001-03-27",11.5439,11.745,11.3428,11.6646,104520000.0],["2001-03-28",10.7797,10.9406,9.8948,10.1361,185769200.0],["2001-03-29",10.0959,10.4177,9.6535,9.8144,141756600.0],["2001-03-30",10.0155,10.4579,9.6535,10.1764,99565700.0],["2001-04-02",10.2568,10.3775,9.6535,9.6937,75519700.0],["2001-04-03",9.573,9.6535,8.7283,8.849,138417400.0],["2001-04-04",9.0903,9.3216,8.487,8.8088,161707700.0],["2001-04-05",9.4926,9.7741,9.1306,9.6132,115077200.0],["2001-04-06",9.4926,9.573,8.6077,8.7686,97979300.0],["2001-04-09",9.1129,9.3317,8.8168,9.3252,75640100.0],["2001-04-10",9.6213,10.4579,9.4089,10.2069,113387300.0],["2001-04-11",11.2752,11.6163,11.0886,11.198,156531000.0],["2001-04-12",11.0693,11.7901,10.9599,11.5713,87131700.0],["2001-04-16",11.3589,11.803,10.6446,11.0693,112225600.0],["2001-04-17",10.2327,11.0436,10.2005,10.7218,179699500.0],["2001-04-18",11.5198,12.5495,11.0371,11.5391,140776100.0],["2001-04-19",11.8223,12.2277,11.597,12.1698,94046600.0],["2001-04-20",12.1247,12.3886,11.8416,12.3242,82599000.0],["2001-04-23",11.9381,11.996,10.8698,11.153,86046500.0],["2001-04-24",11.0757,11.0757,10.4257,10.4644,82895500.0],["2001-04-25",10.3356,10.5545,9.898,10.1233,91861200.0],["2001-04-26",10.4064,10.4901,9.6406,9.7886,102367300.0],["2001-04-27",10.2198,10.2648,9.7822,10.0396,61868800.0],["2001-04-30",10.6188,11.2946,10.6188,10.9277,88925800.0],["2001-05-01",11.0114,11.5842,10.6317,11.4554,84418000.0],["2001-05-02",12.395,12.9099,12.099,12.8713,170728200.0],["2001-05-03",12.5044,12.5044,11.7,12.0089,103489100.0],["2001-05-04",11.5391,12.7233,11.4168,12.6396,103541800.0],["2001-05-07",12.8005,13.0644,12.2792,12.3886,123910800.0],["2001-05-08",13.1931,13.5148,12.7426,13.1158,167326100.0],["2001-05-09",12.2277,12.704,12.0025,12.3114,119875800.0],["2001-05-10",12.5688,12.7104,12.0668,12.1183,64343100.0],["2001-05-11",12.1698,12.3371,11.9317,12.2599,45258000.0],["2001-05-14",12.1827,12.2599,11.7,11.951,40417000.0],["2001-05-15",11.9896,12.6589,11.848,12.0604,86610500.0],["2001-05-16",11.8545,12.8777,11.7129,12.8713,91196200.0],["2001-05-17",12.8713,13.3411,12.498,12.7812,101042200.0],["2001-05-18",12.6846,13.1223,12.646,13.0,74267000.0],["2001-05-21",13.0643,14.7505,13.0064,14.7183,142051000.0],["2001-05-22",15.0658,15.5292,14.6604,15.1109,148928700.0],["2001-05-23",14.8663,15.0787,14.3579,14.3901,76492600.0],["2001-05-24",14.4287,14.7698,14.0619,14.7441,80093600.0],["2001-05-25",14.7955,14.8406,14.1584,14.1906,46276500.0],["2001-05-29",13.8495,13.8688,13.1158,13.1673,67521100.0],["2001-05-30",12.749,12.8648,12.1119,12.2277,82251200.0],["2001-05-31",12.2856,12.9743,12.2599,12.395,57099600.0],["2001-06-01",12.6074,12.8713,11.8931,12.1312,72830000.0],["2001-06-04",12.2792,12.749,12.2342,12.6975,52929400.0],["2001-06-05",13.0386,14.0812,13.0,13.8624,88078300.0],["2001-06-06",13.695,14.1584,13.0772,13.3604,57377300.0],["2001-06-07",13.1931,14.1134,13.1287,14.0426,53177400.0],["2001-06-08",13.7015,13.7465,13.0772,13.1866,51469500.0],["2001-06-11",13.0708,13.1931,12.6589,13.1158,50494800.0],["2001-06-12",12.8262,13.2446,12.3886,13.1094,57859100.0],["2001-06-13",13.0129,13.0322,12.2277,12.2406,57764900.0],["2001-06-14",11.7772,12.2341,11.3975,11.4168,85642500.0],["2001-06-15",11.1015,11.3718,10.5545,10.7153,116601600.0],["2001-06-18",10.8119,11.0886,10.5544,10.6188,54183100.0],["2001-06-19",11.2431,11.2752,10.5094,10.7089,60739500.0],["2001-06-20",10.6832,10.8441,10.3871,10.5544,67861900.0],["2001-06-21",10.6703,11.7837,10.4772,11.3782,82574700.0],["2001-06-22",11.6421,11.9252,11.2495,11.2752,52644300.0],["2001-06-25",11.5842,11.9381,11.4361,11.9124,56218100.0],["2001-06-26",11.5648,11.6485,11.3589,11.597,62755700.0],["2001-06-27",11.5906,11.745,11.3332,11.5391,44681200.0],["2001-06-28",11.9317,12.35,11.8738,11.9574,70696400.0],["2001-06-29",12.0797,12.8713,11.6485,11.7129,87250800.0],["2001-07-02",12.0282,12.5109,11.9832,12.3693,55643700.0],["2001-07-03",12.2599,12.5109,12.099,12.35,26024800.0],["2001-07-05",12.0347,12.0797,11.2946,11.3139,55909900.0],["2001-07-06",11.1144,11.3203,10.7475,10.8054,50458300.0],["2001-07-09",10.9535,11.3846,10.8312,11.1015,52767600.0],["2001-07-10",11.3975,11.4426,10.3421,10.4257,68598200.0],["2001-07-11",10.4965,10.8119,10.3035,10.7475,63929500.0],["2001-07-12",11.3911,11.6485,11.2559,11.4941,72525600.0],["2001-07-13",11.6228,12.1891,11.5069,12.0604,70330500.0],["2001-07-16",11.803,11.9124,11.3332,11.3975,49931700.0],["2001-07-17",11.3203,11.5134,10.9277,11.449,56759900.0],["2001-07-18",11.1015,11.4426,10.8248,11.0371,50243200.0],["2001-07-19",11.3782,11.9767,11.2945,11.4297,80866400.0],["2001-07-20",11.3139,11.7901,11.2302,11.5777,46501600.0],["2001-07-23",12.1119,12.2084,11.7129,11.7579,64946900.0],["2001-07-24",11.6743,11.9574,11.5327,11.8287,50964300.0],["2001-07-25",11.9703,12.2213,11.7837,12.0347,58461200.0],["2001-07-26",12.0411,12.5431,11.7129,12.4723,68742600.0],["2001-07-27",12.35,12.6139,12.1698,12.2663,47793000.0],["2001-07-30",12.2599,12.5495,11.9381,12.1569,51555900.0],["2001-07-31",12.2535,12.7104,12.0218,12.3693,61467400.0],["2001-08-01",12.7554,13.0901,12.7104,13.0644,80598700.0],["2001-08-02",13.2639,13.354,12.5817,13.0322,62708600.0],["2001-08-03",12.7876,13.0515,12.5173,12.9035,46978900.0],["2001-08-06",12.7361,12.8713,12.4851,12.5752,39179100.0],["2001-08-07",12.4851,12.5624,12.1248,12.395,77109900.0],["2001-08-08",12.0218,12.2213,11.4748,11.5713,88371300.0],["2001-08-09",11.4619,11.9124,11.3332,11.7708,49364900.0],["2001-08-10",11.7064,11.8738,11.2945,11.7965,45855600.0],["2001-08-13",11.7643,11.8416,11.4876,11.7193,32726800.0],["2001-08-14",11.7837,11.8416,11.3332,11.3589,36460900.0],["2001-08-15",11.3267,11.5069,10.9084,10.9406,50466900.0],["2001-08-16",10.7025,11.2559,10.4,11.2495,55552800.0],["2001-08-17",10.8955,11.095,10.5738,10.6896,46172300.0],["2001-08-20",10.6317,10.9342,10.4257,10.8762,36904400.0],["2001-08-21",10.8762,10.9406,10.2842,10.3035,40024600.0],["2001-08-22",10.503,10.6317,10.1361,10.6059,60248300.0],["2001-08-23",10.5416,11.0114,10.4579,10.7861,59888900.0],["2001-08-24",11.2624,11.9703,11.1337,11.745,85966300.0],["2001-08-27",11.7129,11.7965,11.4683,11.5906,44244000.0],["2001-08-28",11.552,11.5842,10.947,10.9985,51378300.0],["2001-08-29",11.1916,11.2431,10.8634,10.9921,57053500.0],["2001-08-30",10.7025,10.7475,10.1361,10.3035,67105100.0],["2001-08-31",10.2198,10.9406,10.1361,10.5094,45434400.0],["2001-09-04",10.3614,10.7089,10.1168,10.149,56466000.0],["2001-09-05",10.1297,10.4257,9.0228,9.5762,115754400.0],["2001-09-06",9.3574,9.8144,9.2416,9.2673,82669200.0],["2001-09-07",9.1708,9.5891,9.1515,9.2416,59269400.0],["2001-09-10",9.0421,9.4733,8.9777,9.3124,68496800.0],["2001-09-17",8.5208,9.2351,8.3663,9.0099,112436700.0],["2001-09-18",9.1386,9.3896,8.6881,8.7332,81039300.0],["2001-09-19",8.8812,8.9198,7.9931,8.6817,107879900.0],["2001-09-20",8.3406,8.5594,8.1411,8.2891,85365900.0],["2001-09-21",7.6584,8.1733,7.6327,7.7807,132033500.0],["2001-09-24",8.096,8.4629,7.9287,8.0832,106555400.0],["2001-09-25",8.1218,8.4049,7.8515,8.1089,86807900.0],["2001-09-26",8.3213,8.3342,7.7228,7.8708,86325700.0],["2001-09-27",7.6262,7.7228,7.1049,7.2337,103368100.0],["2001-09-28",7.4525,7.8708,7.3817,7.8386,92085300.0],["2001-10-01",7.7549,7.7871,7.4653,7.6584,66345900.0],["2001-10-02",7.5941,7.7614,7.2851,7.3881,75603400.0],["2001-10-03",7.3109,9.2802,7.1757,8.9777,196280700.0],["2001-10-04",9.2351,9.6728,9.1064,9.2802,137857300.0],["2001-10-05",9.0292,9.6406,8.849,9.6148,85969500.0],["2001-10-08",9.2673,9.8208,9.2351,9.6856,70666200.0],["2001-10-09",9.6792,9.7178,9.3188,9.3896,62928100.0],["2001-10-10",9.3767,9.7822,9.2416,9.75,64764600.0],["2001-10-11",10.0396,10.6252,9.9752,10.5931,113145700.0],["2001-10-12",10.7089,11.198,10.4579,10.9084,125292200.0],["2001-10-15",10.7153,10.7153,10.297,10.4322,63245200.0],["2001-10-16",10.6317,11.0307,10.4579,10.9213,69242700.0],["2001-10-17",11.1916,11.2302,10.0203,10.0396,87344600.0],["2001-10-18",10.1361,10.799,9.9559,10.7604,72685700.0],["2001-10-19",10.4515,10.902,10.2842,10.7604,69947500.0],["2001-10-22",10.6317,10.9856,10.3936,10.8312,61129000.0],["2001-10-23",11.1144,11.1787,10.5416,10.5609,95294000.0],["2001-10-24",10.6832,11.1337,10.6317,11.0886,77814700.0],["2001-10-25",10.8634,11.4554,10.5416,11.4168,88659400.0],["2001-10-26",11.1851,11.4748,11.0049,11.1272,62461100.0],["2001-10-29",11.0886,11.3589,10.503,10.5673,84832900.0],["2001-10-30",10.4064,10.9213,10.3356,10.6639,76335100.0],["2001-10-31",11.0307,11.2045,10.6896,10.8891,85724000.0],["2001-11-01",11.0371,11.3911,10.7475,11.3653,73546100.0],["2001-11-02",11.2881,11.3718,10.9406,11.1079,71976400.0],["2001-11-05",11.4941,11.5777,11.3267,11.5198,103486600.0],["2001-11-06",11.7322,12.0025,11.5327,11.8866,123928900.0],["2001-11-07",11.7772,12.5302,11.7386,12.1827,119637700.0],["2001-11-08",12.3822,12.8005,12.1698,12.2856,122071800.0],["2001-11-09",12.2213,12.4658,12.1119,12.3564,61623000.0],["2001-11-12",12.3436,12.453,11.9059,12.395,71411500.0],["2001-11-13",12.8005,12.8455,12.2921,12.601,108595300.0],["2001-11-14",12.7554,12.8648,12.4658,12.8005,75208500.0],["2001-11-15",12.7233,13.0064,12.6846,12.9614,80721400.0],["2001-11-16",12.9356,12.9356,12.6718,12.8842,53364600.0],["2001-11-19",12.9614,13.3346,12.9099,13.3282,64166100.0],["2001-11-20",13.251,13.3668,12.6139,12.7361,72911700.0],["2001-11-21",12.6203,12.6782,12.0346,12.3242,69396400.0],["2001-11-23",12.4144,12.7104,12.3757,12.6074,18581100.0],["2001-11-26",12.7426,12.9807,12.4594,12.8262,70098900.0],["2001-11-27",12.7297,13.0708,12.5431,12.6782,75237600.0],["2001-11-28",12.5495,12.8455,12.1247,12.1505,59998800.0],["2001-11-29",12.3693,12.8777,12.3049,12.8005,72872400.0],["2001-11-30",12.8391,13.1931,12.749,13.1545,74661300.0],["2001-12-03",12.8906,12.9936,12.7104,12.7812,53655700.0],["2001-12-04",12.9163,13.3218,12.7683,13.2059,98810100.0],["2001-12-05",13.3604,14.0941,13.2896,13.8624,19234800.0],["2001-12-06",13.9074,14.0941,13.7079,14.0233,73072500.0],["2001-12-07",13.8431,14.1069,13.502,13.6178,54959300.0],["2001-12-10",13.4569,13.7594,13.1931,13.3475,61016000.0],["2001-12-11",13.6049,13.7594,13.3153,13.3733,65695400.0],["2001-12-12",13.4762,13.7079,12.8584,13.1931,66607700.0],["2001-12-13",12.6396,12.8713,12.1827,12.2342,91996800.0],["2001-12-14",12.1827,12.6846,12.099,12.4787,65012300.0],["2001-12-17",12.4015,12.7683,12.3564,12.395,60579700.0],["2001-12-18",12.6267,12.7748,12.5045,12.6267,51952500.0],["2001-12-19",12.3436,12.7233,12.2599,12.453,65604400.0],["2001-12-20",12.1634,12.2213,11.6356,11.7708,100945900.0],["2001-12-21",12.0861,12.2663,11.6871,11.7064,90588500.0],["2001-12-24",11.7322,11.9059,11.5842,11.6549,16740600.0],["2001-12-26",11.6549,12.1183,11.6228,11.7386,36264500.0],["2001-12-27",11.8544,12.0411,11.7193,11.8995,38393400.0],["2001-12-28",12.0282,12.1891,11.7129,11.9317,46191700.0],["2001-12-31",11.8738,12.1827,11.6228,11.6549,61550500.0],["2002-01-02",11.8673,12.4208,11.7515,12.3757,55376900.0],["2002-01-03",12.5752,13.3861,12.5495,13.3604,91379800.0],["2002-01-04",13.6371,13.8366,13.1416,13.4054,75753000.0],["2002-01-07",13.5148,13.6757,13.0708,13.2124,58262400.0],["2002-01-08",13.2574,13.5728,13.1738,13.4827,62817100.0],["2002-01-09",13.6822,14.0554,13.2124,13.4183,87613900.0],["2002-01-10",13.3861,13.695,13.1866,13.5148,62846400.0],["2002-01-11",13.2317,13.3475,12.852,13.0064,72916400.0],["2002-01-14",12.8198,13.0,12.5495,12.6332,67921100.0],["2002-01-15",12.7104,12.897,12.453,12.6653,53271700.0],["2002-01-16",12.4723,12.4723,12.1827,12.1891,59639300.0],["2002-01-17",12.3757,12.5431,12.2406,12.5366,57684100.0],["2002-01-18",12.1183,12.3757,12.099,12.1312,56076600.0],["2002-01-22",12.3693,12.4144,11.6163,11.6228,67592600.0],["2002-01-23",11.6871,12.2406,11.6678,12.1827,64877200.0],["2002-01-24",12.3693,12.7619,12.1312,12.2599,68395900.0],["2002-01-25",12.247,12.5559,12.1698,12.3114,55244800.0],["2002-01-28",12.5366,12.8584,12.4337,12.6782,54156300.0],["2002-01-29",12.7168,12.8648,12.1248,12.2342,67690500.0],["2002-01-30",12.395,12.4594,11.7386,12.4465,84758500.0],["2002-01-31",12.5366,12.749,12.2535,12.7426,62995800.0],["2002-02-01",12.5817,12.8713,12.2921,12.3629,53772000.0],["2002-02-04",12.2277,12.3564,11.5842,11.7837,57184800.0],["2002-02-05",11.6292,12.202,11.5842,11.9059,78978700.0],["2002-02-06",12.3757,12.3886,11.7579,11.9767,112316300.0],["2002-02-07",11.5327,11.5842,10.9535,10.9792,160137000.0],["2002-02-08",11.1079,11.1337,10.4708,10.7861,121511000.0],["2002-02-11",10.8955,11.3975,10.7861,11.3847,77809800.0],["2002-02-12",11.153,11.3267,11.0371,11.1079,62451400.0],["2002-02-13",11.2109,11.3525,11.1594,11.2752,59732100.0],["2002-02-14",11.3332,11.3718,11.1465,11.2366,53623000.0],["2002-02-15",11.2688,11.2881,10.9663,10.9985,62729700.0],["2002-02-19",10.6896,10.9535,10.6639,10.8183,58196000.0],["2002-02-20",10.8119,10.8762,10.4129,10.7411,74671800.0],["2002-02-21",10.445,10.445,9.6535,9.7243,106466000.0],["2002-02-22",9.8144,9.9559,9.1644,9.8079,124883000.0],["2002-02-25",9.8851,10.1104,9.7178,10.0396,70102100.0],["2002-02-26",10.1361,10.297,9.9045,9.9752,66791300.0],["2002-02-27",10.0782,10.1104,9.1064,9.1644,122395000.0],["2002-02-28",9.3317,9.647,9.1644,9.1837,100935200.0],["2002-03-01",9.3317,9.6792,9.1837,9.6535,82479300.0],["2002-03-04",9.7693,10.651,9.6599,10.6059,93030100.0],["2002-03-05",10.5094,10.7153,10.3678,10.6252,66517800.0],["2002-03-06",10.5673,10.8891,10.2455,10.7926,72915100.0],["2002-03-07",10.947,11.1144,10.6381,10.9406,74333800.0],["2002-03-08",11.2238,11.5391,11.2238,11.4554,66457900.0],["2002-03-11",11.3653,11.4683,10.9535,11.2109,60089900.0],["2002-03-12",10.7797,10.9277,10.5673,10.7926,58617500.0],["2002-03-13",10.6381,10.7089,10.4708,10.5287,50250800.0],["2002-03-14",10.4965,10.9406,10.4901,10.7733,49705100.0],["2002-03-15",10.7347,10.8634,10.4837,10.6446,54306800.0],["2002-03-18",10.8891,10.9985,10.5802,10.6317,57252100.0],["2002-03-19",10.6317,10.9406,10.6252,10.7733,50773700.0],["2002-03-20",10.6574,10.7347,10.297,10.3099,45891900.0],["2002-03-21",10.355,10.7089,10.2777,10.6124,48718500.0],["2002-03-22",10.6317,11.05,10.5866,10.6639,63027800.0],["2002-03-25",10.8698,11.0114,10.4064,10.4129,56806400.0],["2002-03-26",10.3743,10.9342,10.3743,10.4837,66280800.0],["2002-03-27",10.5287,10.6574,10.3292,10.5158,57560200.0],["2002-03-28",10.5673,11.0178,10.4901,10.8955,52836300.0],["2002-04-01",10.8569,11.2945,10.7733,11.2752,55846200.0],["2002-04-02",10.9599,11.1015,10.5351,10.5673,70833700.0],["2002-04-03",10.6832,10.8569,10.4901,10.6832,53666700.0],["2002-04-04",10.5995,10.8827,10.5223,10.8569,57717400.0],["2002-04-05",10.8505,10.9406,10.3614,10.3936,57972000.0],["2002-04-08",10.1297,10.4257,9.9688,10.4129,61387900.0],["2002-04-09",10.3614,10.3807,9.5312,9.5376,105561200.0],["2002-04-10",9.8208,10.1233,9.6985,10.0074,87213800.0],["2002-04-11",9.9817,10.0332,9.4861,9.5698,64249700.0],["2002-04-12",9.7371,9.9946,9.6663,9.8465,55259200.0],["2002-04-15",9.9817,9.9946,9.6148,9.6599,45652000.0],["2002-04-16",9.8594,10.0525,9.8144,10.0267,51689200.0],["2002-04-17",10.1426,10.3292,9.9366,10.2777,51955800.0],["2002-04-18",10.1168,10.3936,9.7693,9.9366,65411400.0],["2002-04-19",10.0911,10.0975,9.7178,9.8208,46082800.0],["2002-04-22",9.6213,9.647,9.3639,9.5698,48702100.0],["2002-04-23",9.5247,9.5569,8.9648,9.0163,83697900.0],["2002-04-24",9.1837,9.5248,9.0485,9.2866,77480200.0],["2002-04-25",9.1515,9.4861,8.9842,9.3896,82191500.0],["2002-04-26",9.5376,9.5698,8.952,8.952,58851400.0],["2002-04-29",9.0678,9.2351,8.9327,9.0936,69059400.0],["2002-04-30",9.0228,9.6406,9.0163,9.4282,73316700.0],["2002-05-01",9.3639,9.3896,8.7718,8.8168,102602100.0],["2002-05-02",8.8748,9.1708,8.7589,8.7782,80762900.0],["2002-05-03",8.7267,8.7589,8.3985,8.4564,70750200.0],["2002-05-06",8.5272,8.746,8.2698,8.2955,69219600.0],["2002-05-07",8.4693,8.6881,7.8965,8.4178,108755600.0],["2002-05-08",9.8015,10.4901,9.75,10.4708,194497200.0],["2002-05-09",10.2713,10.3292,9.9045,10.1361,89850000.0],["2002-05-10",9.9302,10.0718,9.7436,9.9238,93204200.0],["2002-05-13",9.9173,10.1812,9.75,10.104,69927100.0],["2002-05-14",10.503,10.6188,10.297,10.5866,73338200.0],["2002-05-15",10.4257,11.0757,10.3743,10.6574,85240300.0],["2002-05-16",10.5545,10.9792,10.5223,10.947,60338800.0],["2002-05-17",11.0629,11.2559,10.902,11.1015,61316400.0],["2002-05-20",10.8376,10.9535,10.5866,10.6703,56815500.0],["2002-05-21",10.7733,10.9148,10.3421,10.4,60334400.0],["2002-05-22",10.2262,10.6896,10.1812,10.6574,58041400.0],["2002-05-23",10.6574,10.8891,10.3228,10.8762,66580900.0],["2002-05-24",10.7089,10.7346,10.4901,10.6639,41671100.0],["2002-05-28",10.7025,10.7347,10.3743,10.5416,42942600.0],["2002-05-29",10.3421,10.4,10.0589,10.0718,54470200.0],["2002-05-30",9.9559,10.4064,9.9109,10.3035,61043200.0],["2002-05-31",10.4837,10.6446,10.1361,10.1554,50648100.0],["2002-06-03",10.1747,10.4322,9.8337,9.8658,53377300.0],["2002-06-04",9.8594,10.3485,9.8337,10.3485,61643900.0],["2002-06-05",10.2584,10.3614,9.9431,10.2455,67798600.0],["2002-06-06",10.0139,10.1168,9.9302,9.9495,45735400.0],["2002-06-07",9.5569,10.2648,9.5569,10.1233,79538300.0],["2002-06-10",10.0332,10.2069,9.9302,9.9559,48831700.0],["2002-06-11",10.0782,10.2198,9.6213,9.647,74853200.0],["2002-06-12",9.499,9.8465,9.3832,9.8401,87072700.0],["2002-06-13",9.6985,9.795,9.4282,9.5827,58413200.0],["2002-06-14",9.3252,9.647,9.1,9.203,95569800.0],["2002-06-17",9.4218,9.75,9.396,9.6985,61227200.0],["2002-06-18",9.6406,9.8337,9.4604,9.4668,54635700.0],["2002-06-19",9.4089,9.5891,9.2416,9.3252,59354300.0],["2002-06-20",9.2802,9.4282,9.0228,9.0614,53272400.0],["2002-06-21",8.7718,9.1579,8.7396,8.8426,86020700.0],["2002-06-24",8.6238,9.2416,8.5208,9.0485,93242600.0],["2002-06-25",9.1515,9.2545,8.5851,8.6559,83539700.0],["2002-06-26",8.0188,8.8426,7.9738,8.6431,18704100.0],["2002-06-27",8.8554,8.9391,8.4307,8.8941,81090400.0],["2002-06-28",8.8426,9.203,8.7396,8.9777,80577100.0],["2002-07-01",8.9069,9.0099,8.3985,8.4243,60305800.0],["2002-07-02",8.2698,8.3342,8.0059,8.0832,118532100.0],["2002-07-03",7.9351,8.3985,7.9094,8.3921,77171300.0],["2002-07-05",8.6881,9.0743,8.6238,9.0421,34151500.0],["2002-07-08",8.9648,9.1322,8.6624,8.7975,52153600.0],["2002-07-09",8.7653,8.8297,8.4371,8.4564,64055600.0],["2002-07-10",8.9262,9.0035,8.6109,8.6946,91014000.0],["2002-07-11",8.553,9.1386,8.4243,9.0421,91259500.0],["2002-07-12",9.2287,9.5505,9.1515,9.2545,83970000.0],["2002-07-15",9.1708,9.2995,8.7139,9.2931,86182000.0],["2002-07-16",9.1579,9.5247,9.0678,9.1837,80100400.0],["2002-07-17",9.4668,9.6921,9.2094,9.5247,93493300.0],["2002-07-18",9.3767,9.5119,9.203,9.2287,57536300.0],["2002-07-19",8.9777,9.2351,8.6881,8.7847,71800700.0],["2002-07-22",8.5272,8.6946,8.2054,8.3535,104148900.0],["2002-07-23",8.3856,8.5723,8.0317,8.0445,94867400.0],["2002-07-24",7.7936,8.4371,7.6906,8.4243,119236300.0],["2002-07-25",8.2312,8.3213,7.3946,7.4718,136175000.0],["2002-07-26",7.6069,7.7871,7.3688,7.6069,75114200.0],["2002-07-29",7.9995,8.5723,7.9351,8.5658,93513800.0],["2002-07-30",8.3663,8.6881,8.199,8.5851,83560800.0],["2002-07-31",8.4629,8.5272,8.1733,8.4886,79309000.0],["2002-08-01",8.3535,8.5015,7.6842,7.7871,132743600.0],["2002-08-02",7.8837,8.0381,7.4203,7.652,93706700.0],["2002-08-05",7.4525,7.5297,7.1693,7.3109,83088100.0],["2002-08-06",7.5104,8.1218,7.504,7.7678,129367900.0],["2002-08-07",8.5787,8.6559,8.0574,8.3599,165854900.0],["2002-08-08",8.2634,8.5594,7.8515,8.495,98212100.0],["2002-08-09",8.3599,8.5851,8.3406,8.4436,60819200.0],["2002-08-12",8.3663,8.6559,8.3663,8.6302,57748500.0],["2002-08-13",8.5851,8.9842,8.5272,8.6045,77829700.0],["2002-08-14",8.701,9.2866,8.6431,9.2351,76786600.0],["2002-08-15",9.3059,9.3574,9.0356,9.2416,76148600.0],["2002-08-16",9.1644,9.4797,9.0356,9.2995,58451400.0],["2002-08-19",9.4604,9.6535,9.3317,9.4733,65412100.0],["2002-08-20",9.4411,9.5376,9.3896,9.4797,60171900.0],["2002-08-21",9.6084,9.8144,9.5183,9.7243,80219600.0],["2002-08-22",9.7178,9.8401,9.6148,9.7178,55149500.0],["2002-08-23",9.6148,9.6535,9.1708,9.2995,65333800.0],["2002-08-26",9.3446,9.4604,9.1064,9.3252,47858100.0],["2002-08-27",9.4153,9.4733,9.0099,9.0228,59156900.0],["2002-08-28",8.8683,9.0356,8.7911,8.8297,53706400.0],["2002-08-29",8.6752,9.2416,8.6688,9.1386,61251900.0],["2002-08-30",8.9777,9.0678,8.8233,8.8941,48710400.0],["2002-09-03",8.7525,8.7653,8.3985,8.4114,68407800.0],["2002-09-04",8.4693,8.6302,8.3599,8.5401,66497400.0],["2002-09-05",8.4178,8.4178,8.154,8.2183,64181900.0],["2002-09-06",8.4564,8.5272,8.3084,8.3856,59676000.0],["2002-09-09",8.3084,8.5015,7.8579,8.3406,53212100.0],["2002-09-10",8.4243,8.6559,8.3599,8.6431,64977300.0],["2002-09-11",8.7074,8.9906,8.6881,8.7332,48477000.0],["2002-09-12",8.6045,8.6559,8.3599,8.3921,50396100.0],["2002-09-13",8.2505,8.4436,8.2183,8.3985,55222300.0],["2002-09-16",8.3599,8.4693,8.2054,8.3213,44468500.0],["2002-09-17",8.4371,8.495,8.051,8.0703,77101000.0],["2002-09-18",7.8193,8.0574,7.7485,8.0445,114958500.0],["2002-09-19",7.697,7.8193,7.6391,7.7228,80020200.0],["2002-09-20",7.7871,7.8837,7.7356,7.7743,93721200.0],["2002-09-23",7.6842,7.8129,7.5297,7.697,74956900.0],["2002-09-24",7.4846,7.7035,7.3495,7.3559,90919400.0],["2002-09-25",7.4396,7.8708,7.4074,7.697,90609200.0],["2002-09-26",7.7035,7.7035,7.2851,7.3109,105729400.0],["2002-09-27",7.2015,7.4975,7.1629,7.2272,87729600.0],["2002-09-30",7.0728,7.1307,6.6866,6.7446,103352600.0],["2002-10-01",6.8604,7.0856,6.5193,7.0406,109859600.0],["2002-10-02",6.899,6.9183,6.2812,6.4678,151829300.0],["2002-10-03",6.4228,6.5322,6.2233,6.3134,137709000.0],["2002-10-04",6.4228,6.5193,6.0624,6.0881,103389600.0],["2002-10-07",5.9272,6.0946,5.6312,5.8436,130579400.0],["2002-10-08",5.9272,5.9272,5.2257,5.5347,240948700.0],["2002-10-09",5.4381,6.0881,5.4381,5.9401,173733800.0],["2002-10-10",5.9851,6.4099,5.8886,6.2683,138466100.0],["2002-10-11",6.4936,6.7252,6.3713,6.6416,130192400.0],["2002-10-14",6.4743,6.5965,6.3069,6.4292,69972100.0],["2002-10-15",6.8604,7.0792,6.7446,7.0728,130800300.0],["2002-10-16",6.648,6.7381,6.2748,6.3134,123041400.0],["2002-10-17",6.8089,6.9505,6.5193,6.545,103342600.0],["2002-10-18",6.5837,6.8411,6.3842,6.7639,107297800.0],["2002-10-21",6.6802,7.1436,6.6416,7.047,86926400.0],["2002-10-22",6.7832,7.4525,6.7639,7.2208,123035900.0],["2002-10-23",7.1564,7.3173,7.0084,7.2465,92556400.0],["2002-10-24",7.3881,7.7356,7.3109,7.5619,122749300.0],["2002-10-25",7.4653,7.6713,7.0792,7.5812,71731800.0],["2002-10-28",7.7871,7.7936,6.9762,7.0148,110940500.0],["2002-10-29",6.9119,6.9827,6.5257,6.8218,106385800.0],["2002-10-30",6.9441,7.2144,6.7124,7.0213,95089600.0],["2002-10-31",7.1114,7.3366,7.0148,7.195,94259100.0],["2002-11-01",7.0921,7.6134,7.0277,7.4718,104175900.0],["2002-11-04",7.9609,8.1861,7.7678,7.9223,111142400.0],["2002-11-05",7.8772,8.199,7.8386,8.1668,86969000.0],["2002-11-06",8.3535,8.6688,8.0446,8.3406,164715800.0],["2002-11-07",7.8515,8.1218,7.8193,7.948,129731900.0],["2002-11-08",7.8837,8.2312,7.8515,8.0832,81592700.0],["2002-11-11",8.0317,8.1926,7.7871,7.8257,63699700.0],["2002-11-12",7.9287,8.5208,7.8772,8.2827,120669500.0],["2002-11-13",8.2376,8.701,8.1861,8.6366,128073100.0],["2002-11-14",8.7975,9.0549,8.7525,9.0099,94769700.0],["2002-11-15",8.9134,9.1772,8.701,9.0614,93626500.0],["2002-11-18",9.2351,9.3446,8.9391,8.952,75782700.0],["2002-11-19",8.9069,9.1837,8.6881,8.7911,77654600.0],["2002-11-20",8.8812,9.3317,8.849,9.2545,85645200.0],["2002-11-21",9.8594,9.9624,9.499,9.8079,118449900.0],["2002-11-22",9.6084,9.7822,9.4475,9.5827,86739500.0],["2002-11-25",9.6535,9.7049,9.5119,9.5827,88441900.0],["2002-11-26",9.5891,9.6663,9.2545,9.2995,80178000.0],["2002-11-27",9.5698,9.6921,9.4346,9.5441,68998200.0],["2002-11-29",9.7307,9.7757,9.5827,9.602,29261000.0],["2002-12-02",9.8787,9.9495,9.6213,9.6921,81377000.0],["2002-12-03",9.2802,9.5955,9.2673,9.3445,66302000.0],["2002-12-04",9.2802,9.4926,8.8168,9.2866,84860600.0],["2002-12-05",9.4668,9.4926,9.0228,9.0807,57950300.0],["2002-12-06",8.8683,9.2416,8.7975,9.1257,60324400.0],["2002-12-09",8.9777,8.9777,8.6752,8.6881,53749600.0],["2002-12-10",8.7267,9.1064,8.7203,8.9648,50054300.0],["2002-12-11",8.8297,9.1,8.7589,8.9134,54186000.0],["2002-12-12",9.0549,9.2223,8.9391,9.0807,53984900.0],["2002-12-13",8.9391,9.0614,8.6238,8.6238,61548200.0],["2002-12-16",8.7203,8.8554,8.495,8.7975,73134800.0],["2002-12-17",8.7782,8.9198,8.701,8.7911,50138500.0],["2002-12-18",8.6688,8.6881,8.405,8.5079,58805500.0],["2002-12-19",8.4371,8.6559,8.1926,8.3663,84851200.0],["2002-12-20",8.5079,8.701,8.3599,8.5401,98243400.0],["2002-12-23",8.495,8.7653,8.45,8.6495,42288900.0],["2002-12-24",8.5594,8.746,8.5272,8.5916,18604300.0],["2002-12-26",8.6109,8.7396,8.3856,8.4307,38600400.0],["2002-12-27",8.3856,8.5079,8.3663,8.3728,35355500.0],["2002-12-30",8.3792,8.4822,8.3084,8.347,52058300.0],["2002-12-31",8.3342,8.4757,8.302,8.4307,46597500.0],["2003-01-02",8.4371,8.8104,8.4243,8.7782,61335700.0],["2003-01-03",8.7396,8.9842,8.7267,8.952,50891700.0],["2003-01-06",9.0163,9.2802,8.997,9.1386,58936700.0],["2003-01-07",9.203,9.4604,9.1644,9.396,83998600.0],["2003-01-08",9.3188,9.4926,9.248,9.2931,75927000.0],["2003-01-09",9.4604,9.7243,9.4282,9.6213,75284400.0],["2003-01-10",9.5505,9.9495,9.5441,9.795,91193900.0],["2003-01-13",9.9559,9.9881,9.6792,9.8337,66314800.0],["2003-01-14",9.8465,10.0589,9.8401,10.0267,69977900.0],["2003-01-15",10.0203,10.0589,9.7371,9.7693,61992300.0],["2003-01-16",9.7049,9.8465,9.5183,9.5891,65668200.0],["2003-01-17",9.454,9.4733,9.0421,9.0936,81310000.0],["2003-01-21",9.1515,9.3317,9.1064,9.1257,62930800.0],["2003-01-22",9.1322,9.2545,8.9455,8.9842,64965500.0],["2003-01-23",9.1901,9.4926,9.0871,9.3896,62491200.0],["2003-01-24",9.3639,9.3703,8.8812,8.9198,70564100.0],["2003-01-27",8.7589,9.0549,8.7267,8.8233,58554700.0],["2003-01-28",8.9327,9.2223,8.8812,9.1515,64116500.0],["2003-01-29",9.1193,9.1193,8.8747,9.0614,71861700.0],["2003-01-30",9.1708,9.2416,8.9005,8.9262,68226500.0],["2003-01-31",8.7267,8.8426,8.4693,8.6045,103330200.0],["2003-02-03",8.701,8.8812,8.6109,8.6752,65976600.0],["2003-02-04",8.5208,8.5208,8.2827,8.495,110586200.0],["2003-02-05",8.5658,8.7525,8.4307,8.495,115080200.0],["2003-02-06",8.4371,8.6302,8.4114,8.5208,58738900.0],["2003-02-07",8.5851,8.6495,8.1475,8.2698,69851700.0],["2003-02-10",8.3148,8.5208,8.2248,8.4629,55955700.0],["2003-02-11",8.5723,8.7525,8.5337,8.6688,71241800.0],["2003-02-12",8.6495,8.7846,8.4886,8.495,58732000.0],["2003-02-13",8.5015,8.6238,8.4307,8.5658,51646500.0],["2003-02-14",8.6173,8.8168,8.5401,8.804,57732400.0],["2003-02-18",8.9648,9.2609,8.9005,9.2094,56753300.0],["2003-02-19",9.1643,9.3059,9.145,9.2802,51678800.0],["2003-02-20",9.3188,9.3639,9.1386,9.1772,61669800.0],["2003-02-21",9.1579,9.4604,9.0936,9.4411,56243400.0],["2003-02-24",9.3574,9.5119,9.2158,9.2802,55865600.0],["2003-02-25",8.9777,9.1129,8.7975,9.0614,82039800.0],["2003-02-26",9.0421,9.0743,8.6817,8.6946,77094000.0],["2003-02-27",8.7782,8.9906,8.7396,8.849,61466400.0],["2003-02-28",8.8554,9.0678,8.849,8.997,57993200.0],["2003-03-03",9.1129,9.1965,8.7525,8.8297,63539600.0],["2003-03-04",8.8233,8.8876,8.7332,8.7718,38787400.0],["2003-03-05",8.8104,8.9069,8.7589,8.8426,53969100.0],["2003-03-06",8.6559,8.746,8.6109,8.6752,58081600.0],["2003-03-07",8.4629,8.5337,8.3985,8.5208,89592800.0],["2003-03-10",8.4629,8.4886,8.347,8.3728,47938900.0],["2003-03-11",8.3921,8.5144,8.3213,8.3792,65703400.0],["2003-03-12",8.2827,8.3599,7.9351,8.1668,121329600.0],["2003-03-13",8.3535,8.6624,8.1926,8.6366,92368100.0],["2003-03-14",8.7332,8.8812,8.5208,8.6238,76184900.0],["2003-03-17",8.5015,9.145,8.4307,9.0936,87513600.0],["2003-03-18",9.145,9.1579,8.9648,9.1386,64714100.0],["2003-03-19",9.2094,9.3252,9.0549,9.1515,68112700.0],["2003-03-20",8.9906,9.1322,8.8876,9.0356,82711300.0],["2003-03-21",9.1837,9.2738,8.9069,8.9455,112479400.0],["2003-03-24",8.7139,8.8233,8.6881,8.6946,62278100.0],["2003-03-25",8.6881,8.9134,8.6173,8.8297,56643600.0],["2003-03-26",8.8168,8.9134,8.7332,8.7911,48058100.0],["2003-03-27",8.7396,8.8104,8.6559,8.6881,50736700.0],["2003-03-28",8.6302,8.7203,8.4757,8.5079,46659800.0],["2003-03-31",8.3792,8.4629,8.2762,8.3535,66180200.0],["2003-04-01",8.3921,8.4371,8.2376,8.3535,78283300.0],["2003-04-02",8.6045,8.8619,8.5337,8.7782,67337000.0],["2003-04-03",8.9391,8.9455,8.7203,8.7782,57730000.0],["2003-04-04",8.9198,8.9391,8.6946,8.8233,51357100.0],["2003-04-07",9.2223,9.2545,8.7267,8.7332,61510800.0],["2003-04-08",8.804,8.8297,8.5723,8.6431,46422700.0],["2003-04-09",8.6495,8.7653,8.3921,8.3921,63171900.0],["2003-04-10",8.4243,8.4371,8.2569,8.3921,49099500.0],["2003-04-11",8.6946,8.7139,8.302,8.5015,49207900.0],["2003-04-14",8.5208,8.6946,8.4629,8.6688,50958900.0],["2003-04-15",8.6559,8.9327,8.495,8.5851,44733500.0],["2003-04-16",8.7782,8.9327,8.6495,8.7267,59430300.0],["2003-04-17",8.701,8.997,8.6881,8.9777,55918100.0],["2003-04-21",8.9842,9.0163,8.8104,8.9713,45501000.0],["2003-04-22",8.9262,9.2609,8.8812,9.2158,62303100.0],["2003-04-23",9.248,9.3767,9.1,9.2223,58465600.0],["2003-04-24",9.1708,9.4153,9.0743,9.2351,59708700.0],["2003-04-25",9.3059,9.4411,9.1064,9.2287,68749200.0],["2003-04-28",9.2931,9.7436,9.2673,9.6406,79292000.0],["2003-04-29",9.7371,10.104,9.5569,9.7436,77559500.0],["2003-04-30",9.7757,9.795,9.6149,9.6535,64638700.0],["2003-05-01",9.6792,9.7886,9.6148,9.7307,42779000.0],["2003-05-02",9.7178,9.9302,9.6663,9.8272,51035000.0],["2003-05-05",10.0203,10.1426,9.8851,9.898,65171500.0],["2003-05-06",9.9752,10.2842,9.9431,10.2327,102755600.0],["2003-05-07",10.0267,10.2327,9.9238,9.9752,103172800.0],["2003-05-08",9.7564,9.9688,9.7307,9.795,52584100.0],["2003-05-09",9.9431,10.2777,9.9431,10.2648,72262000.0],["2003-05-12",10.5094,10.8054,10.4837,10.7282,97288900.0],["2003-05-13",10.4708,10.7282,10.4644,10.5995,63641600.0],["2003-05-14",10.754,10.7668,10.4772,10.5673,54299800.0],["2003-05-15",10.6188,10.7926,10.5866,10.7797,55206400.0],["2003-05-16",10.7797,10.7926,10.5995,10.7025,42361700.0],["2003-05-19",10.5738,10.6188,10.2391,10.2584,52364300.0],["2003-05-20",10.3678,10.5223,10.2262,10.2906,59535300.0],["2003-05-21",10.149,10.1941,9.9495,10.104,57340100.0],["2003-05-22",10.1683,10.3163,10.0718,10.2455,53064400.0],["2003-05-23",10.2391,10.252,10.0846,10.0975,37246400.0],["2003-05-27",10.0139,10.4386,9.9752,10.3936,55332900.0],["2003-05-28",10.5545,10.6381,10.4,10.4772,52478800.0],["2003-05-29",10.5416,11.0693,10.4515,10.696,96486400.0],["2003-05-30",10.8119,10.8505,10.4708,10.5609,67567500.0],["2003-06-02",10.9342,11.0693,10.6832,10.8119,76219800.0],["2003-06-03",10.8698,11.0371,10.8247,10.947,59187800.0],["2003-06-04",10.9985,11.2688,10.9277,11.1787,69641600.0],["2003-06-05",11.095,11.2109,11.0114,11.1787,52535900.0],["2003-06-06",11.5584,11.7129,11.1594,11.1723,77286700.0],["2003-06-09",11.0693,11.3846,10.9921,11.0886,51020800.0],["2003-06-10",11.1723,11.2624,11.095,11.198,45810800.0],["2003-06-11",11.153,11.3911,11.095,11.3267,51445400.0],["2003-06-12",11.404,11.5198,11.3139,11.4426,50701900.0],["2003-06-13",11.449,11.5198,11.1208,11.2045,48705100.0],["2003-06-16",11.2431,11.5842,11.2238,11.5713,52161700.0],["2003-06-17",11.6485,11.7129,11.552,11.5713,59257700.0],["2003-06-18",11.5906,12.0797,11.5648,12.054,68132300.0],["2003-06-19",12.0346,12.2921,11.8995,11.9445,84495000.0],["2003-06-20",11.9381,12.0797,11.4941,11.5391,87622000.0],["2003-06-23",11.5391,11.552,11.0049,11.095,68731000.0],["2003-06-24",10.9213,11.1851,10.6896,10.7797,79578400.0],["2003-06-25",10.9084,11.1337,10.7797,10.8569,60166000.0],["2003-06-26",10.9728,11.1272,10.8762,11.0242,50488900.0],["2003-06-27",11.0371,11.2495,10.8505,10.8698,50579400.0],["2003-06-30",10.9921,11.0822,10.6317,10.8054,46270100.0],["2003-07-01",10.7861,11.1337,10.6639,11.095,58274700.0],["2003-07-02",11.2495,11.552,11.1851,11.4941,52691800.0],["2003-07-03",11.3718,11.5069,11.2302,11.2752,29587300.0],["2003-07-07",11.5198,11.745,11.4619,11.7257,52582100.0],["2003-07-08",11.7064,12.0926,11.6743,12.054,57648200.0],["2003-07-09",12.2148,12.5817,12.0668,12.099,105099300.0],["2003-07-10",11.9188,12.2148,11.7064,11.7837,60839500.0],["2003-07-11",11.8287,12.0733,11.7965,11.951,45129300.0],["2003-07-14",12.2599,12.3629,11.8673,11.9767,55929300.0],["2003-07-15",12.1891,12.2213,11.7772,11.9124,53053200.0],["2003-07-16",12.0668,12.0668,11.6228,11.7322,45848700.0],["2003-07-17",11.5777,11.6614,11.2945,11.4297,51602600.0],["2003-07-18",11.6549,11.7129,11.3718,11.5134,42997600.0],["2003-07-21",11.6035,11.6035,11.2945,11.5391,48856700.0],["2003-07-22",11.6678,12.0346,11.6421,12.0153,71232200.0],["2003-07-23",12.0733,12.1634,11.8158,12.1505,59967500.0],["2003-07-24",12.2406,12.3564,11.9059,11.9574,56421000.0],["2003-07-25",12.0218,12.2921,11.7129,12.2792,44919800.0],["2003-07-28",12.3629,12.3886,12.2148,12.2792,49655500.0],["2003-07-29",12.3178,12.4337,12.0411,12.3307,58491400.0],["2003-07-30",12.3564,12.5366,12.2792,12.4079,43502500.0],["2003-07-31",12.5302,12.749,12.4851,12.5431,71706500.0],["2003-08-01",12.498,12.5559,12.2663,12.3242,49436400.0],["2003-08-04",12.4337,12.453,12.2277,12.395,75402200.0],["2003-08-05",12.3822,12.4401,11.9703,12.1376,87450900.0],["2003-08-06",11.5327,11.6099,11.2817,11.3589,127298100.0],["2003-08-07",11.3653,11.4297,11.2109,11.2817,54925900.0],["2003-08-08",11.3718,11.4361,11.2946,11.3139,36852800.0],["2003-08-11",11.3332,11.4426,11.2946,11.3975,35669100.0],["2003-08-12",11.4297,11.4812,11.2946,11.4748,42866600.0],["2003-08-13",11.5455,11.5777,11.2173,11.3203,56370800.0],["2003-08-14",11.3203,11.5069,11.2752,11.4554,41729400.0],["2003-08-15",11.4168,11.5069,11.346,11.449,19375400.0],["2003-08-18",11.5198,11.8094,11.4941,11.7579,45909000.0],["2003-08-19",11.8673,11.9896,11.7965,11.9381,44710000.0],["2003-08-20",11.8287,12.1762,11.7965,11.951,47404600.0],["2003-08-21",12.1505,12.2277,12.0089,12.1441,45931900.0],["2003-08-22",12.3757,12.4208,12.0733,12.0926,53969900.0],["2003-08-25",12.0282,12.2342,11.951,12.2148,37226200.0],["2003-08-26",12.1569,12.3436,12.0797,12.2921,56873000.0],["2003-08-27",12.3243,12.3693,12.2084,12.2342,34604200.0],["2003-08-28",12.3822,12.4015,12.2342,12.35,36831300.0],["2003-08-29",12.2921,12.4658,12.2728,12.3178,30008800.0],["2003-09-02",12.4337,12.6525,12.3436,12.6074,51500100.0],["2003-09-03",12.8906,13.2381,12.7941,13.0257,111248100.0],["2003-09-04",13.1866,13.4183,13.1738,13.251,65552800.0],["2003-09-05",13.1158,13.3411,13.045,13.1416,57015200.0],["2003-09-08",13.2188,13.4634,13.1931,13.4247,45159500.0],["2003-09-09",13.4698,13.547,13.3025,13.3733,64965100.0],["2003-09-10",13.2767,13.4827,13.1416,13.1673,57323600.0],["2003-09-11",13.1802,13.3926,13.0129,13.3282,56578800.0],["2003-09-12",13.296,13.3926,13.0965,13.296,49716800.0],["2003-09-15",13.3346,13.3411,13.103,13.1223,35947300.0],["2003-09-16",13.1416,13.7851,13.0708,13.7015,67877700.0],["2003-09-17",13.6822,13.7658,13.4569,13.6049,51082200.0],["2003-09-18",13.5921,13.8045,13.4827,13.7851,45000500.0],["2003-09-19",13.8109,13.8752,13.5148,13.5277,45582300.0],["2003-09-22",13.2703,13.4247,13.2574,13.3733,43277400.0],["2003-09-23",13.3604,13.6564,13.354,13.6114,42942300.0],["2003-09-24",13.7723,13.8238,13.0,13.0772,79483300.0],["2003-09-25",13.045,13.1866,12.8327,12.9099,75988800.0],["2003-09-26",12.8713,13.1545,12.8391,12.8455,53048000.0],["2003-09-29",12.9356,13.0515,12.8842,13.0,46655100.0],["2003-09-30",12.9099,12.9549,12.4208,12.6074,64659700.0],["2003-10-01",12.6653,13.0386,12.6653,13.0,52225000.0],["2003-10-02",13.0257,13.0644,12.7104,12.8649,51899500.0],["2003-10-03",13.1609,13.5277,13.045,13.3604,60069700.0],["2003-10-06",13.4312,13.5084,12.9936,13.3861,24923600.0],["2003-10-07",13.2639,13.5213,13.1609,13.5148,42996400.0],["2003-10-08",13.547,13.5985,13.3153,13.3797,35680500.0],["2003-10-09",13.5663,13.7658,13.3282,13.4827,53862200.0],["2003-10-10",13.5342,13.65,13.3282,13.3797,38793300.0],["2003-10-13",13.5342,13.5728,13.4248,13.5148,36969900.0],["2003-10-14",13.4119,13.6307,13.354,13.6049,30248000.0],["2003-10-15",13.753,13.7851,13.4634,13.5277,40761500.0],["2003-10-16",13.4698,13.5792,13.3733,13.5406,35934800.0],["2003-10-17",13.5213,13.5342,13.2767,13.2832,35416300.0],["2003-10-20",13.354,13.5985,13.354,13.5663,31664100.0],["2003-10-21",13.6693,13.6693,13.4505,13.5856,35152900.0],["2003-10-22",13.4312,13.5213,13.2574,13.2767,29864600.0],["2003-10-23",12.9035,13.1094,12.8842,12.9743,50188600.0],["2003-10-24",12.9035,12.9356,12.3822,12.7426,63894200.0],["2003-10-27",12.7812,13.0064,12.749,12.8262,37862700.0],["2003-10-28",12.9292,13.4698,12.9163,13.4505,48905600.0],["2003-10-29",13.4441,13.4762,13.2832,13.399,37626200.0],["2003-10-30",13.5663,13.5985,13.3282,13.4247,42331800.0],["2003-10-31",13.502,13.5921,13.4054,13.4698,38105900.0],["2003-11-03",13.6307,14.0104,13.6307,13.9718,60013500.0],["2003-11-04",14.0619,14.0619,13.7723,13.8881,50027800.0],["2003-11-05",13.9139,14.8406,13.7401,14.0297,83930200.0],["2003-11-06",14.7762,14.8921,14.551,14.7376,116611100.0],["2003-11-07",14.7441,14.8148,14.3064,14.3772,61683600.0],["2003-11-10",14.3901,14.5896,14.2228,14.2807,45426700.0],["2003-11-11",14.2549,14.448,14.1906,14.3837,39155500.0],["2003-11-12",14.4223,14.802,14.3965,14.7827,39368700.0],["2003-11-13",14.5832,14.6411,14.1584,14.6089,48079500.0],["2003-11-14",14.6218,14.7955,14.3,14.3257,47384400.0],["2003-11-17",14.1584,14.2614,14.0297,14.1906,39254300.0],["2003-11-18",14.3193,14.4158,13.9589,13.9846,45390100.0],["2003-11-19",13.9653,14.2678,13.901,14.1906,35350100.0],["2003-11-20",14.0941,14.3965,14.0104,14.1198,43726800.0],["2003-11-21",14.2356,14.3386,13.8688,14.2678,37072700.0],["2003-11-24",14.403,14.7891,14.3901,14.6733,38693000.0],["2003-11-25",14.7119,14.7698,14.5446,14.5574,37852900.0],["2003-11-26",14.6797,14.7183,14.4351,14.6797,29278500.0],["2003-11-28",14.6153,14.7119,14.551,14.6089,13572800.0],["2003-12-01",14.7505,14.9629,14.6926,14.9178,51925600.0],["2003-12-02",14.8728,14.9564,14.8406,14.8728,38504900.0],["2003-12-03",14.9436,15.3168,14.8856,14.995,66001400.0],["2003-12-04",15.2653,15.5163,15.2396,15.4327,70632500.0],["2003-12-05",15.3168,15.349,15.201,15.2847,42335500.0],["2003-12-08",15.2525,15.6837,15.246,15.6322,39845800.0],["2003-12-09",15.6837,15.7351,14.7762,14.95,67079200.0],["2003-12-10",15.0594,15.3619,14.9693,15.304,64492100.0],["2003-12-11",15.246,15.4391,15.0916,15.4005,51500700.0],["2003-12-12",15.3683,15.5099,15.1817,15.5035,38349800.0],["2003-12-15",15.7931,15.8317,15.3747,15.4327,55187900.0],["2003-12-16",15.2911,15.5936,15.1946,15.2975,43183900.0],["2003-12-17",15.304,15.4005,15.0337,15.1173,43194700.0],["2003-12-18",15.1366,15.6,15.1366,15.5549,51439900.0],["2003-12-19",15.5936,15.6064,15.2525,15.3104,61620400.0],["2003-12-22",15.3683,15.4777,15.3168,15.4327,27160100.0],["2003-12-23",15.3812,15.452,15.2718,15.4069,28410600.0],["2003-12-24",15.3747,15.4327,15.3297,15.3619,10683900.0],["2003-12-26",15.3361,15.4262,15.2847,15.2847,7099200.0],["2003-12-29",15.304,15.7544,15.2782,15.703,31670500.0],["2003-12-30",15.645,15.7287,15.452,15.5228,28734500.0],["2003-12-31",15.5549,15.645,15.4391,15.5936,30388600.0],["2004-01-02",15.6772,15.7866,15.5485,15.6064,29955800.0],["2004-01-05",15.703,15.9861,15.6901,15.9411,38892100.0],["2004-01-06",15.9797,16.1535,15.9282,16.1277,43684400.0],["2004-01-07",16.1985,16.5589,15.9926,16.4495,48757500.0],["2004-01-08",16.6297,17.0866,16.398,16.9515,61683300.0],["2004-01-09",16.7198,17.5049,16.7005,17.0416,68856400.0],["2004-01-12",17.1059,17.4728,16.9257,17.3955,52871900.0],["2004-01-13",17.4213,17.5371,17.0287,17.3054,56334200.0],["2004-01-14",17.3891,17.6916,17.2733,17.6337,42293600.0],["2004-01-15",17.6015,17.7045,17.3762,17.4792,46099400.0],["2004-01-16",17.9554,18.895,17.8846,18.747,91298000.0],["2004-01-20",18.8886,18.9144,18.3158,18.5733,62278500.0],["2004-01-21",18.3544,18.5861,18.1421,18.4059,54015600.0],["2004-01-22",18.3673,18.3802,17.9619,18.1614,43462000.0],["2004-01-23",18.1099,18.2386,17.4084,17.5886,59640900.0],["2004-01-26",17.6272,18.2129,17.4985,18.1485,42986700.0],["2004-01-27",18.1807,18.3416,17.1574,17.698,49345900.0],["2004-01-28",17.9168,17.9426,17.1574,17.2346,49445200.0],["2004-01-29",17.4148,17.4213,16.5139,16.7069,86860700.0],["2004-01-30",16.9708,17.0223,16.3465,16.546,71799500.0],["2004-02-02",16.8035,17.1832,16.501,16.8614,81642800.0],["2004-02-03",16.9772,17.1381,16.7455,16.9965,81729600.0],["2004-02-04",16.0247,16.0891,15.452,15.497,190549000.0],["2004-02-05",15.703,15.7673,15.2203,15.3297,103966000.0],["2004-02-06",15.4777,15.9346,15.4391,15.9218,74134700.0],["2004-02-09",15.9926,16.1213,15.8317,15.8767,52703900.0],["2004-02-10",15.8446,16.0183,15.8188,15.9475,39742500.0],["2004-02-11",15.9797,15.9926,15.5035,15.6,87763700.0],["2004-02-12",15.5678,15.6708,15.3812,15.4777,48597500.0],["2004-02-13",15.5936,15.7351,15.4069,15.4841,43363800.0],["2004-02-17",15.7416,15.7544,15.5228,15.6064,37359700.0],["2004-02-18",15.6837,15.7223,15.4906,15.5035,39630200.0],["2004-02-19",15.5936,15.6579,15.1559,15.2396,55113900.0],["2004-02-20",15.2203,15.304,14.6926,14.9242,70349300.0],["2004-02-23",14.9114,14.9693,14.5059,14.6411,60081300.0],["2004-02-24",14.5124,14.9564,14.2871,14.8342,91782200.0],["2004-02-25",14.9049,15.2203,14.8535,15.1752,61432900.0],["2004-02-26",15.1302,15.3812,14.9822,15.0272,49729800.0],["2004-02-27",15.1173,15.246,14.8406,14.9049,51031700.0],["2004-03-01",14.9629,15.1881,14.9049,15.1431,36765900.0],["2004-03-02",15.1431,15.3619,14.7827,14.8213,62706500.0],["2004-03-03",14.7698,14.8341,14.5703,14.6089,55386900.0],["2004-03-04",14.6218,14.9564,14.6153,14.9242,45492400.0],["2004-03-05",14.7054,15.0272,14.6411,14.7312,56365600.0],["2004-03-08",14.8663,14.95,14.3708,14.3901,62038700.0],["2004-03-09",14.3193,14.4673,14.1198,14.2356,64071900.0],["2004-03-10",14.3515,14.5767,14.2678,14.2936,80618500.0],["2004-03-11",14.2099,14.6668,14.1842,14.3772,89673500.0],["2004-03-12",14.596,14.9178,14.4738,14.8856,73013300.0],["2004-03-15",14.7762,14.9886,14.596,14.6604,68079900.0],["2004-03-16",14.802,14.9307,14.6861,14.8792,59320900.0],["2004-03-17",15.0337,15.201,14.9243,15.1238,52578100.0],["2004-03-18",15.053,15.0787,14.8341,14.9114,55961200.0],["2004-03-19",14.8921,14.9178,14.448,14.4802,70226700.0],["2004-03-22",14.3064,14.4673,14.2163,14.3837,56288400.0],["2004-03-23",14.596,14.7119,14.3515,14.3901,58934600.0],["2004-03-24",14.4223,14.6926,14.3579,14.5896,51709700.0],["2004-03-25",14.6861,15.2203,14.6797,15.1752,64449300.0],["2004-03-26",15.1817,15.3104,15.0208,15.0594,48203800.0],["2004-03-29",15.246,15.4391,15.2203,15.349,44442700.0],["2004-03-30",15.2718,15.4262,15.1624,15.4005,38857600.0],["2004-03-31",15.4005,15.4391,15.1238,15.1688,51583000.0],["2004-04-01",15.246,15.4327,15.1366,15.2782,44882300.0],["2004-04-02",15.5485,15.7351,15.4777,15.7223,54740900.0],["2004-04-05",15.6322,15.9797,15.6257,15.9668,41326200.0],["2004-04-06",15.9282,15.9733,15.6901,15.8639,38725000.0],["2004-04-07",15.7995,15.8317,15.5099,15.6,45047500.0],["2004-04-08",15.8767,15.896,15.452,15.5421,32130200.0],["2004-04-12",15.5871,15.6579,15.4713,15.5292,24691100.0],["2004-04-13",15.703,15.7351,15.1817,15.201,42040700.0],["2004-04-14",15.0272,15.1881,14.9114,14.9693,43324300.0],["2004-04-15",14.9178,15.0465,14.3579,14.6861,74004200.0],["2004-04-16",14.6025,14.6668,14.2807,14.4673,61589200.0],["2004-04-19",14.5124,14.7376,14.448,14.7119,43000200.0],["2004-04-20",14.7505,14.9178,14.1906,14.2292,62509800.0],["2004-04-21",14.3193,14.448,14.0297,14.3965,73643700.0],["2004-04-22",14.2549,15.0208,14.197,14.8985,72532200.0],["2004-04-23",14.9629,15.0851,14.7183,15.0079,51364700.0],["2004-04-26",15.053,15.1495,14.8213,14.8921,40777500.0],["2004-04-27",14.8792,15.1817,14.7183,14.7634,42022900.0],["2004-04-28",14.6282,14.7955,14.345,14.3965,43185300.0],["2004-04-29",14.4223,14.5124,13.8431,14.1005,58257700.0],["2004-04-30",13.9846,14.1005,13.399,13.4569,88594800.0],["2004-05-03",13.5921,13.901,13.502,13.5921,68266800.0],["2004-05-04",13.6307,14.0619,13.5148,13.753,55848200.0],["2004-05-05",13.8302,13.8688,13.6564,13.6822,35647000.0],["2004-05-06",13.5342,13.9589,13.5342,13.8366,62631800.0],["2004-05-07",13.8366,14.2421,13.8173,13.9589,64754800.0],["2004-05-10",13.7723,14.0297,13.6757,13.9139,67550100.0],["2004-05-11",14.0683,14.3643,14.0104,14.3193,92963900.0],["2004-05-12",14.2678,14.3193,13.6371,14.1327,114992800.0],["2004-05-13",14.0168,14.1262,13.8431,14.004,52726300.0],["2004-05-14",13.9589,14.004,13.6114,13.6693,64216800.0],["2004-05-17",13.3604,13.9589,13.3089,13.4698,67886000.0],["2004-05-18",13.5663,13.65,13.502,13.5148,51852700.0],["2004-05-19",13.7079,14.0619,13.6886,13.7465,63533600.0],["2004-05-20",13.7015,13.9653,13.6564,13.8495,44040200.0],["2004-05-21",13.9525,13.9911,13.753,13.9267,37122600.0],["2004-05-24",14.0104,14.1005,13.8624,13.9332,42606900.0],["2004-05-25",13.8817,14.3708,13.8366,14.3129,56792400.0],["2004-05-26",14.3129,14.448,14.1906,14.3837,43833800.0],["2004-05-27",14.5059,14.551,14.3257,14.5059,39144700.0],["2004-05-28",14.5446,14.551,14.2549,14.3965,36220400.0],["2004-06-01",14.2228,14.3579,14.1069,14.3129,36548100.0],["2004-06-02",14.345,14.5188,14.2099,14.4223,38025400.0],["2004-06-03",14.345,14.5574,14.2743,14.3837,38827800.0],["2004-06-04",14.699,14.9436,14.6475,14.6604,71924000.0],["2004-06-07",14.847,15.4134,14.7312,15.3747,67100900.0],["2004-06-08",15.1624,15.3426,15.1559,15.2782,49497200.0],["2004-06-09",15.1752,15.2525,15.1044,15.1624,41189900.0],["2004-06-10",15.2332,15.3361,15.1109,15.3297,35949900.0],["2004-06-14",15.1431,15.2267,14.8535,15.0079,44958400.0],["2004-06-15",15.1238,15.4069,15.0787,15.2139,60862600.0],["2004-06-16",15.2911,15.4262,15.2525,15.3683,44052400.0],["2004-06-17",15.0916,15.1817,14.9243,15.0337,55167200.0],["2004-06-18",14.9307,15.2782,14.8663,15.0723,74781900.0],["2004-06-21",15.1624,15.2074,14.6861,14.7183,48264000.0],["2004-06-22",14.7247,15.0143,14.654,14.9436,53290400.0],["2004-06-23",14.9371,15.4906,14.8921,15.4262,71903000.0],["2004-06-24",15.3168,15.5742,15.1945,15.2396,53542000.0],["2004-06-25",15.2653,15.4327,14.7762,15.0787,60594100.0],["2004-06-28",15.2911,15.3168,14.9178,14.995,42743600.0],["2004-06-29",14.9822,15.3297,14.95,15.2589,44366600.0],["2004-06-30",15.304,15.4327,15.1238,15.2525,50526900.0],["2004-07-01",15.2203,15.2396,14.7505,14.8728,54006600.0],["2004-07-02",14.8921,14.9371,14.6153,14.7698,34622700.0],["2004-07-06",14.596,14.6153,14.3064,14.3965,42188900.0],["2004-07-07",14.4223,14.6346,14.3644,14.4287,42139900.0],["2004-07-08",14.345,14.5767,14.2228,14.2678,45325800.0],["2004-07-09",14.3322,14.5317,14.2743,14.3901,32923300.0],["2004-07-12",14.2614,14.3515,14.1198,14.345,35420900.0],["2004-07-13",14.3837,14.5574,14.2292,14.2485,38472500.0],["2004-07-14",14.3515,14.4995,14.1584,14.2228,51297000.0],["2004-07-15",14.2678,14.4094,14.2035,14.2421,44642800.0],["2004-07-16",14.4094,14.4223,13.6757,13.8559,53512700.0],["2004-07-19",13.7851,13.9975,13.5535,13.7465,51550900.0],["2004-07-20",13.7851,14.1005,13.7208,14.0812,43821500.0],["2004-07-21",14.2936,14.3322,13.6114,13.6243,49817900.0],["2004-07-22",13.6436,13.8559,13.4762,13.7658,47121200.0],["2004-07-23",13.6822,13.695,13.354,13.4698,42685700.0],["2004-07-26",13.4119,13.5342,13.0644,13.2188,55848600.0],["2004-07-27",13.2381,13.3797,13.0322,13.3282,59712700.0],["2004-07-28",13.2252,13.3153,12.9163,13.1931,51187900.0],["2004-07-29",13.3604,13.502,13.2832,13.3861,39528900.0],["2004-07-30",13.399,13.7079,13.354,13.4634,49267200.0],["2004-08-02",13.2574,13.6693,13.1931,13.6693,40797300.0],["2004-08-03",13.5985,13.6629,13.3411,13.3475,40501300.0],["2004-08-04",13.2703,13.6307,13.2446,13.5921,44277100.0],["2004-08-05",13.5921,13.6629,13.2381,13.2639,47932100.0],["2004-08-06",13.0129,13.2574,12.7876,12.8262,58285300.0],["2004-08-09",12.8842,13.0129,12.8327,12.9035,36272700.0],["2004-08-10",13.0708,13.1738,12.9035,13.1673,69741700.0],["2004-08-11",11.9703,12.0025,11.7386,11.7708,177709300.0],["2004-08-12",11.745,11.8094,11.2817,11.449,101232800.0],["2004-08-13",11.7322,11.7322,11.4554,11.4941,60959900.0],["2004-08-16",11.4876,11.8802,11.4619,11.7322,46308300.0],["2004-08-17",11.8351,12.0218,11.7386,12.0218,52342800.0],["2004-08-18",11.9317,12.2406,11.8673,12.2213,59931200.0],["2004-08-19",12.1634,12.3629,12.1247,12.2921,49590700.0],["2004-08-20",12.1955,12.2406,11.996,12.1505,56920000.0],["2004-08-23",12.1827,12.4079,12.1312,12.3436,38174000.0],["2004-08-24",12.3178,12.3307,12.1054,12.2084,40605100.0],["2004-08-25",12.2213,12.4658,12.1054,12.4337,41765700.0],["2004-08-26",12.3886,12.5045,12.3307,12.3371,32536800.0],["2004-08-27",12.3564,12.5624,12.3564,12.5302,33479300.0],["2004-08-30",12.4272,12.5238,12.247,12.247,35887900.0],["2004-08-31",12.3243,12.35,11.8609,12.0733,64745900.0],["2004-09-01",12.0025,12.305,11.9703,12.2856,36191100.0],["2004-09-02",12.2599,12.4658,12.1698,12.4208,41595100.0],["2004-09-03",12.247,12.3307,11.9639,12.0668,41392400.0],["2004-09-07",12.2148,12.3436,12.1247,12.2599,45498100.0],["2004-09-08",12.202,12.5688,12.1762,12.4272,52020600.0],["2004-09-09",12.5431,12.8906,12.453,12.8262,60077400.0],["2004-09-10",12.7941,13.2639,12.7747,13.1673,52289100.0],["2004-09-13",13.2252,13.2767,12.7876,13.0322,45084200.0],["2004-09-14",13.0708,13.1545,12.9356,13.0965,44290600.0],["2004-09-15",12.7876,12.8005,12.5688,12.5881,65414600.0],["2004-09-16",12.6139,12.7104,12.5238,12.6074,38397400.0],["2004-09-17",12.4208,12.4401,12.2856,12.3307,59808900.0],["2004-09-20",12.247,12.5366,12.1891,12.4208,64036100.0],["2004-09-21",12.4787,12.6847,12.4208,12.646,45349500.0],["2004-09-22",12.35,12.4144,12.1376,12.202,74770900.0],["2004-09-23",12.1634,12.3049,12.1119,12.1634,40950100.0],["2004-09-24",12.1505,12.1827,11.7837,11.8416,62734100.0],["2004-09-27",11.745,11.8094,11.552,11.6099,62098200.0],["2004-09-28",11.6421,11.6743,11.4876,11.6292,63723900.0],["2004-09-29",11.6871,11.8673,11.6356,11.7837,49683100.0],["2004-09-30",11.7644,11.8158,11.6163,11.6485,40058700.0],["2004-10-01",11.7579,12.2277,11.745,12.1827,52428600.0],["2004-10-04",12.3629,12.4208,12.1441,12.202,53095600.0],["2004-10-05",12.1634,12.3886,12.1569,12.2921,40998700.0],["2004-10-06",12.2599,12.5752,12.2535,12.5688,51120800.0],["2004-10-07",12.5238,12.704,12.2856,12.3114,48634500.0],["2004-10-08",12.202,12.3693,12.0218,12.0861,45200100.0],["2004-10-11",12.0797,12.2406,12.0475,12.2148,23204500.0],["2004-10-12",12.0218,12.453,11.9574,12.3307,37134100.0],["2004-10-13",12.5238,12.5495,11.9832,12.1376,72680900.0],["2004-10-14",12.0861,12.1505,11.9059,11.9639,39006800.0],["2004-10-15",12.0025,12.099,11.8287,11.8931,46820000.0],["2004-10-18",11.9188,12.054,11.8545,12.0025,41431300.0],["2004-10-19",12.1698,12.3178,11.9703,12.0347,49868000.0],["2004-10-20",11.9639,12.0089,11.7708,11.8738,52679500.0],["2004-10-21",12.0153,12.0475,11.8287,11.9896,41317800.0],["2004-10-22",12.0218,12.0797,11.6871,11.7579,35461500.0],["2004-10-25",11.6807,11.7708,11.5842,11.6228,34106100.0],["2004-10-26",11.6614,11.7193,11.4554,11.6549,51352600.0],["2004-10-27",11.6356,12.0025,11.5198,11.9381,62748800.0],["2004-10-28",11.9317,12.2084,11.848,12.1955,55132600.0],["2004-10-29",12.202,12.4658,12.1634,12.3629,73345000.0],["2004-11-01",12.3629,12.453,12.1955,12.395,39880500.0],["2004-11-02",12.4208,12.5624,12.3307,12.4144,37906300.0],["2004-11-03",12.7233,12.7426,12.3371,12.4079,52075400.0],["2004-11-04",12.3886,12.5881,12.3757,12.5624,49091300.0],["2004-11-05",12.7361,12.8777,12.6911,12.852,54285800.0],["2004-11-08",12.8584,12.8777,12.7168,12.852,49754000.0],["2004-11-09",12.8069,12.8713,12.6653,12.7104,67607200.0],["2004-11-10",12.2148,12.247,11.8545,11.8673,171452900.0],["2004-11-11",11.9059,12.0733,11.5842,12.0604,61753500.0],["2004-11-12",12.1054,12.4079,12.0797,12.395,73480000.0],["2004-11-15",12.3243,12.5817,12.2792,12.5817,56094100.0],["2004-11-16",12.5109,12.5624,12.395,12.4723,40062000.0],["2004-11-17",12.5431,12.7619,12.4916,12.5752,52465900.0],["2004-11-18",12.5495,12.7233,12.5045,12.5624,45872100.0],["2004-11-19",12.5559,12.6396,12.2213,12.2342,49743200.0],["2004-11-22",12.1505,12.3371,12.0604,12.3242,44261000.0],["2004-11-23",12.2213,12.3242,12.1955,12.2277,44808000.0],["2004-11-24",12.2599,12.3886,12.2535,12.3629,36640400.0],["2004-11-26",12.3178,12.4723,12.2728,12.3757,19545000.0],["2004-11-29",12.3564,12.4787,12.1505,12.1891,49567700.0],["2004-11-30",12.1312,12.3243,12.0411,12.0668,63515000.0],["2004-12-01",12.1505,12.3307,12.1054,12.3242,64190300.0],["2004-12-02",12.2856,12.5238,12.2663,12.3564,52050100.0],["2004-12-03",12.5045,12.6718,12.4787,12.5045,62014100.0],["2004-12-06",12.5559,12.7876,12.5238,12.7554,56369700.0],["2004-12-07",12.8455,13.0965,12.6525,12.6975,103909000.0],["2004-12-08",12.7361,12.8134,12.6074,12.7426,53601500.0],["2004-12-09",12.5495,12.7233,12.4144,12.4851,67721400.0],["2004-12-10",12.453,12.6911,12.4337,12.498,44146000.0],["2004-12-13",12.5495,12.5881,12.3049,12.4015,54596100.0],["2004-12-14",12.3114,12.5366,12.2985,12.4079,50080000.0],["2004-12-15",12.3564,12.498,12.3371,12.4851,49847800.0],["2004-12-16",12.4079,12.6525,12.395,12.4851,86874900.0],["2004-12-17",12.35,12.601,12.2213,12.2213,100599300.0],["2004-12-20",12.2921,12.4401,12.2277,12.2599,57026200.0],["2004-12-21",12.2728,12.5624,12.2535,12.4594,65443300.0],["2004-12-22",12.3629,12.5238,12.3243,12.4337,54832100.0],["2004-12-23",12.3757,12.5881,12.3693,12.5173,51235700.0],["2004-12-27",12.5173,12.601,12.4208,12.4208,32600100.0],["2004-12-28",12.4208,12.4916,12.3886,12.395,33600400.0],["2004-12-29",12.3757,12.4594,12.3436,12.4272,36831100.0],["2004-12-30",12.4079,12.5495,12.395,12.498,42589300.0],["2004-12-31",12.4787,12.5495,12.395,12.4337,29132500.0],["2005-01-03",12.498,12.6203,12.4015,12.4337,56725600.0],["2005-01-04",12.4723,12.4787,11.9317,11.9445,106241900.0],["2005-01-05",11.8866,12.1505,11.8738,11.951,66100500.0],["2005-01-06",12.0153,12.1376,11.9446,12.1312,63790900.0],["2005-01-07",12.1762,12.2148,11.9832,12.0475,54415000.0],["2005-01-10",12.0089,12.1247,11.9703,12.0475,47183300.0],["2005-01-11",11.9445,12.0475,11.8802,11.996,53236100.0],["2005-01-12",12.0733,12.2084,12.0411,12.1827,65081900.0],["2005-01-13",12.1762,12.2213,11.9896,12.0861,56893000.0],["2005-01-14",12.1441,12.2084,12.0861,12.1505,51197100.0],["2005-01-18",12.0668,12.099,11.9896,12.0604,51416900.0],["2005-01-19",12.0089,12.0218,11.6549,11.6807,72873000.0],["2005-01-20",11.6356,11.8609,11.5262,11.7901,83539400.0],["2005-01-21",11.7837,11.8995,11.5842,11.5906,56209900.0],["2005-01-24",11.6807,11.7129,11.3911,11.4233,80477000.0],["2005-01-25",11.5198,11.5713,11.2045,11.2688,76495900.0],["2005-01-26",11.4554,11.4941,11.2946,11.3847,73530300.0],["2005-01-27",11.4361,11.7257,11.4104,11.7,76947600.0],["2005-01-28",11.7579,11.8351,11.4876,11.5198,77990000.0],["2005-01-31",11.6807,11.7772,11.5713,11.6099,51573700.0],["2005-02-01",11.6421,11.745,11.5842,11.6678,55135300.0],["2005-02-02",11.7257,11.7772,11.6163,11.6807,57884400.0],["2005-02-03",11.6099,11.6421,11.2624,11.2752,86470500.0],["2005-02-04",11.3139,11.5327,11.3139,11.5198,75320600.0],["2005-02-07",11.5842,11.7129,11.5198,11.6871,62682700.0],["2005-02-08",11.7322,11.8609,11.6871,11.7386,112368000.0],["2005-02-09",11.7837,11.7901,11.2624,11.346,116920500.0],["2005-02-10",11.4104,11.4297,11.2688,11.3139,81179800.0],["2005-02-11",11.3074,11.5005,11.1787,11.3911,99165600.0],["2005-02-14",11.3975,11.6163,11.3525,11.5648,59189600.0],["2005-02-15",11.6228,11.7,11.4619,11.5327,65160200.0],["2005-02-16",11.4941,11.552,11.3782,11.3975,56805900.0],["2005-02-17",11.4104,11.4168,11.1916,11.2302,46135700.0],["2005-02-18",11.2881,11.3139,11.1208,11.1337,60417100.0],["2005-02-22",11.0436,11.2945,11.0371,11.1401,65804900.0],["2005-02-23",11.1851,11.2045,11.0243,11.1208,58968400.0],["2005-02-24",11.0822,11.1272,11.0243,11.0564,53681900.0],["2005-02-25",11.0693,11.153,11.0307,11.0693,38126100.0],["2005-02-28",11.0693,11.301,11.05,11.2109,62138100.0],["2005-03-01",11.2238,11.3782,11.2045,11.2624,50503000.0],["2005-03-02",11.2559,11.4812,11.2366,11.4168,57781500.0],["2005-03-03",11.404,11.5198,11.3975,11.4554,48778400.0],["2005-03-04",11.5198,11.6356,11.4297,11.6099,55641700.0],["2005-03-07",11.7644,11.9188,11.6807,11.7386,97495200.0],["2005-03-08",11.7386,11.8995,11.6549,11.6614,54072000.0],["2005-03-09",11.7579,12.0604,11.7515,11.9252,80748600.0],["2005-03-10",11.996,12.0926,11.8802,12.0411,81350200.0],["2005-03-11",12.0153,12.099,11.7193,11.8738,55821100.0],["2005-03-14",11.8931,11.9896,11.8738,11.9317,41102900.0],["2005-03-15",11.9574,12.0025,11.7129,11.745,43168700.0],["2005-03-16",11.6807,11.7515,11.5842,11.6292,47912700.0],["2005-03-17",11.597,11.7772,11.5906,11.6035,48988500.0],["2005-03-18",11.6292,11.6807,11.4554,11.4554,52249300.0],["2005-03-21",11.4361,11.6035,11.4233,11.5455,38427200.0],["2005-03-22",11.5584,11.6871,11.4683,11.5327,55769100.0],["2005-03-23",11.4554,11.597,11.4104,11.4233,42848200.0],["2005-03-24",11.4619,11.6807,11.3911,11.5069,51460900.0],["2005-03-28",11.597,11.6743,11.5134,11.5134,40633700.0],["2005-03-29",11.4876,11.5713,11.3653,11.4233,49790300.0],["2005-03-30",11.4619,11.6485,11.4554,11.6035,53086500.0],["2005-03-31",11.597,11.6743,11.4941,11.5134,46338200.0],["2005-04-01",11.5906,11.6292,11.3846,11.3911,56370800.0],["2005-04-04",11.3653,11.4233,11.2624,11.3718,51926100.0],["2005-04-05",11.4168,11.5262,11.2752,11.4683,50130200.0],["2005-04-06",11.4683,11.5841,11.4168,11.4361,40116400.0],["2005-04-07",11.4554,11.6936,11.4426,11.6807,50647300.0],["2005-04-08",11.6356,11.6807,11.5198,11.5198,45389700.0],["2005-04-11",11.5841,11.6485,11.5391,11.5777,42853400.0],["2005-04-12",11.5327,11.7772,11.4876,11.7386,86773400.0],["2005-04-13",11.7193,11.7708,11.5649,11.5842,44917500.0],["2005-04-14",11.5842,11.5906,11.4233,11.4619,52373700.0],["2005-04-15",11.2559,11.3396,11.0564,11.0693,86961300.0],["2005-04-18",11.05,11.1916,10.947,10.9535,63901600.0],["2005-04-19",11.0693,11.1401,11.0371,11.0564,44281100.0],["2005-04-20",11.2173,11.2881,11.0371,11.0629,58411500.0],["2005-04-21",11.1916,11.3975,11.1658,11.3782,52371700.0],["2005-04-22",11.2624,11.3332,11.0822,11.2173,41057800.0],["2005-04-25",11.2366,11.3267,11.1916,11.2495,39358000.0],["2005-04-26",11.1658,11.3525,11.1015,11.1208,56444600.0],["2005-04-27",11.0629,11.2366,10.9921,11.1015,62447400.0],["2005-04-28",11.0307,11.153,11.0049,11.0307,48957400.0],["2005-04-29",11.0629,11.1337,10.9663,11.1144,49386700.0],["2005-05-02",11.095,11.1465,11.0436,11.1079,43564300.0],["2005-05-03",11.0564,11.1916,11.0564,11.1401,43707300.0],["2005-05-04",11.153,11.3975,11.1401,11.3589,75896500.0],["2005-05-05",11.3332,11.6228,11.3332,11.5842,80440000.0],["2005-05-06",11.6485,11.6871,11.5327,11.597,49220600.0],["2005-05-09",11.5842,11.7386,11.5713,11.7193,54768400.0],["2005-05-10",11.6549,11.7772,11.5906,11.7193,73244700.0],["2005-05-11",11.8866,11.9703,11.7257,11.9381,123160600.0],["2005-05-12",11.9381,12.1183,11.9059,12.0347,67556400.0],["2005-05-13",12.054,12.2406,11.996,12.1569,65474500.0],["2005-05-16",12.1376,12.3371,12.0668,12.2856,62180900.0],["2005-05-17",12.202,12.2985,12.1119,12.2663,52988100.0],["2005-05-18",12.2663,12.4465,12.2599,12.3822,59996500.0],["2005-05-19",12.3757,12.5044,12.3436,12.4723,46846000.0],["2005-05-20",12.4787,12.5559,12.4079,12.5302,34181700.0],["2005-05-23",12.453,12.6074,12.4401,12.5817,49768500.0],["2005-05-24",12.5366,12.8777,12.4851,12.8713,86130000.0],["2005-05-25",12.7683,12.8005,12.5559,12.6267,66102100.0],["2005-05-26",12.6911,12.8455,12.6718,12.8069,54106800.0],["2005-05-27",12.7104,12.7619,12.6589,12.7361,26984700.0],["2005-05-31",12.6203,12.6332,12.4465,12.4851,61667800.0],["2005-06-01",12.4851,12.7426,12.453,12.6396,48990300.0],["2005-06-02",12.5945,12.7941,12.5817,12.7941,36729800.0],["2005-06-03",12.6911,12.7619,12.4144,12.4851,58749200.0],["2005-06-06",12.4658,12.5044,12.3049,12.4723,41321900.0],["2005-06-07",12.4787,12.749,12.4658,12.4916,61546800.0],["2005-06-08",12.5624,12.704,12.4272,12.4916,48675100.0],["2005-06-09",12.3822,12.6203,12.3693,12.5302,51722500.0],["2005-06-10",12.5238,12.5366,12.2921,12.3822,34056400.0],["2005-06-13",12.35,12.4723,12.3243,12.4208,38163300.0],["2005-06-14",12.4272,12.5109,12.3114,12.3436,32261600.0],["2005-06-15",12.453,12.4658,12.2148,12.4337,37016500.0],["2005-06-16",12.4337,12.5881,12.3822,12.5688,40746400.0],["2005-06-17",12.7168,12.852,12.5559,12.5688,63688900.0],["2005-06-20",12.5045,12.6911,12.4594,12.6139,33230900.0],["2005-06-21",12.6332,12.8005,12.5238,12.7233,48643300.0],["2005-06-22",12.749,12.8069,12.6846,12.7426,38822500.0],["2005-06-23",12.8327,13.0322,12.7297,12.7297,94433400.0],["2005-06-24",12.6525,12.7233,12.4144,12.4208,71213900.0],["2005-06-27",12.4208,12.4272,12.2342,12.247,48612100.0],["2005-06-28",12.3307,12.4465,12.3243,12.3307,40675100.0],["2005-06-29",12.4144,12.601,12.395,12.4594,50326900.0],["2005-06-30",12.5109,12.5431,12.2663,12.2792,44756000.0],["2005-07-01",12.3114,12.3564,12.1569,12.2213,35006000.0],["2005-07-05",12.0797,12.3436,12.0475,12.1119,48386700.0],["2005-07-06",12.1247,12.2856,12.1119,12.1119,42270300.0],["2005-07-07",11.9574,12.1955,11.9124,12.1247,46687500.0],["2005-07-08",12.1634,12.4401,12.1183,12.4272,41786000.0],["2005-07-11",12.4144,12.5881,12.3693,12.5752,46542900.0],["2005-07-12",12.5302,12.7876,12.5238,12.7297,46431100.0],["2005-07-13",12.6975,12.8648,12.6782,12.852,37307200.0],["2005-07-14",12.8584,12.9099,12.6975,12.8327,61565500.0],["2005-07-15",12.8262,12.8842,12.7297,12.8005,37649800.0],["2005-07-18",12.7554,12.7748,12.6396,12.646,28303900.0],["2005-07-19",12.7361,13.0,12.6782,12.9807,57088900.0],["2005-07-20",12.8648,13.0193,12.6975,12.9485,53833300.0],["2005-07-21",12.9228,12.9356,12.5559,12.5881,58550600.0],["2005-07-22",12.5817,12.601,12.3886,12.4337,44899500.0],["2005-07-25",12.4787,12.4916,12.1119,12.1312,58224700.0],["2005-07-26",12.2277,12.3114,12.1698,12.2663,51468000.0],["2005-07-27",12.2728,12.3886,12.1569,12.3436,33351600.0],["2005-07-28",12.395,12.4272,12.2663,12.4208,39176100.0],["2005-07-29",12.4337,12.4851,12.2985,12.3242,38389000.0],["2005-08-01",12.395,12.5173,12.3307,12.395,32113700.0],["2005-08-02",12.4337,12.6525,12.395,12.5431,41131800.0],["2005-08-03",12.4723,12.6139,12.4401,12.5752,33585500.0],["2005-08-04",12.5109,12.6975,12.4723,12.5045,36055700.0],["2005-08-05",12.5045,12.5431,12.4208,12.4208,32085300.0],["2005-08-08",12.4787,12.5431,12.3757,12.3886,30455000.0],["2005-08-09",12.498,12.704,12.4851,12.6203,57249300.0],["2005-08-10",12.1183,12.1634,11.7193,11.745,202313300.0],["2005-08-11",11.7772,11.7965,11.4361,11.6228,146112700.0],["2005-08-12",11.5906,11.6163,11.4233,11.4554,78558700.0],["2005-08-15",11.4619,11.4941,11.3396,11.3975,63939500.0],["2005-08-16",11.3975,11.4876,11.3332,11.346,61166300.0],["2005-08-17",11.4104,11.5713,11.3975,11.4812,53838000.0],["2005-08-18",11.4876,11.5134,11.3653,11.3653,40870100.0],["2005-08-19",11.4233,11.5069,11.3718,11.4683,39708600.0],["2005-08-22",11.5069,11.5327,11.3267,11.3847,41834500.0],["2005-08-23",11.404,11.4941,11.3911,11.4297,45893500.0],["2005-08-24",11.404,11.4683,11.2752,11.2752,58383200.0],["2005-08-25",11.301,11.3525,11.2495,11.2495,41768300.0],["2005-08-26",11.2752,11.2881,11.1723,11.198,43243600.0],["2005-08-29",11.1337,11.4361,11.1337,11.3525,40543200.0],["2005-08-30",11.3139,11.3396,11.1916,11.2688,41220500.0],["2005-08-31",11.2946,11.3718,11.2238,11.3396,41540900.0],["2005-09-01",11.2752,11.4554,11.2366,11.3589,41311000.0],["2005-09-02",11.3782,11.6292,11.3525,11.404,32300100.0],["2005-09-06",11.5713,11.745,11.552,11.7129,60848200.0],["2005-09-07",11.6936,11.8738,11.6485,11.8416,59072400.0],["2005-09-08",11.7644,11.9317,11.7386,11.8223,54401500.0],["2005-09-09",11.8416,12.0089,11.8223,11.9574,46036800.0],["2005-09-12",11.8416,11.951,11.8094,11.8931,48677700.0],["2005-09-13",11.745,11.8351,11.7386,11.745,52444400.0],["2005-09-14",11.745,11.8094,11.4747,11.4812,57254600.0],["2005-09-15",11.5327,11.6421,11.5198,11.6035,55912900.0],["2005-09-16",11.5648,11.8738,11.552,11.8545,75139500.0],["2005-09-19",11.7772,11.7965,11.5906,11.6936,45725200.0],["2005-09-20",11.6292,11.8351,11.4876,11.5648,57286600.0],["2005-09-21",11.5134,11.5777,11.404,11.4876,53269700.0],["2005-09-22",11.4168,11.6742,11.3782,11.6549,48006300.0],["2005-09-23",11.5713,11.6936,11.552,11.6163,38083100.0],["2005-09-26",11.6871,11.7,11.5005,11.5327,56453300.0],["2005-09-27",11.5005,11.5391,11.3847,11.404,50452100.0],["2005-09-28",11.4297,11.6163,11.4168,11.5327,54427100.0],["2005-09-29",11.5262,11.5455,11.4233,11.4941,56199200.0],["2005-09-30",11.449,11.5455,11.3589,11.5327,56270900.0],["2005-10-03",11.5391,11.6614,11.4104,11.4168,47714900.0],["2005-10-04",11.4297,11.5198,11.3589,11.3718,54171400.0],["2005-10-05",11.3782,11.4426,11.2624,11.2624,47135300.0],["2005-10-06",11.2817,11.4297,11.2688,11.4104,60516800.0],["2005-10-07",11.4168,11.4554,11.3267,11.346,35569800.0],["2005-10-10",11.2624,11.3267,11.1015,11.2559,57891200.0],["2005-10-11",11.2173,11.2881,11.0307,11.0629,55344100.0],["2005-10-12",11.0371,11.2559,10.9213,11.2173,85491800.0],["2005-10-13",11.1465,11.2431,11.0693,11.1337,45537800.0],["2005-10-14",11.1658,11.1787,11.05,11.1144,35672800.0],["2005-10-17",11.0886,11.1787,11.0307,11.05,34345300.0],["2005-10-18",11.0114,11.0693,10.9213,10.9277,40865700.0],["2005-10-19",10.8827,11.0757,10.8312,11.0693,54073600.0],["2005-10-20",11.0693,11.1594,10.8762,10.8955,51650900.0],["2005-10-21",11.0178,11.0564,10.902,10.9599,58366000.0],["2005-10-24",10.9921,11.0564,10.8891,11.0436,44339100.0],["2005-10-25",10.9535,11.0629,10.9277,11.0178,47079800.0],["2005-10-26",10.9921,11.0757,10.9663,11.0049,36709500.0],["2005-10-27",10.9535,11.095,10.9342,10.9728,39260800.0],["2005-10-28",11.0307,11.0886,10.9792,11.0307,42458300.0],["2005-10-31",11.0436,11.2881,11.0371,11.2302,79135500.0],["2005-11-01",11.153,11.2688,11.1015,11.2495,44269500.0],["2005-11-02",11.1851,11.4104,11.1401,11.346,60933700.0],["2005-11-03",11.404,11.4168,11.2495,11.2688,48334600.0],["2005-11-04",11.2881,11.5069,11.2817,11.5005,42839300.0],["2005-11-07",11.5069,11.5713,11.4233,11.4876,42952500.0],["2005-11-08",11.4426,11.5584,11.404,11.4941,38219200.0],["2005-11-09",11.4426,11.4876,11.3911,11.4233,70124300.0],["2005-11-10",11.1079,11.1658,10.9535,11.0371,143451000.0],["2005-11-11",11.0371,11.2624,10.9985,11.2431,82869100.0],["2005-11-14",11.2109,11.2366,11.1079,11.1658,35685900.0],["2005-11-15",11.1401,11.2173,11.0757,11.1144,44044300.0],["2005-11-16",11.0757,11.1658,11.0049,11.0822,44170800.0],["2005-11-17",11.1079,11.1916,11.0822,11.1787,47690900.0],["2005-11-18",11.1079,11.198,10.8569,10.9535,137429400.0],["2005-11-21",10.9728,10.9856,10.9406,10.9792,52952100.0],["2005-11-22",10.9406,11.2431,10.9213,11.1208,71005800.0],["2005-11-23",11.1015,11.3074,11.1015,11.2238,56890600.0],["2005-11-25",11.3074,11.346,11.2495,11.2945,17830100.0],["2005-11-28",11.2945,11.3525,11.2431,11.2495,37443800.0],["2005-11-29",11.2624,11.4812,11.2495,11.2688,62938300.0],["2005-11-30",11.2752,11.4233,11.2624,11.2881,47405500.0],["2005-12-01",11.3975,11.4233,11.346,11.3847,39729500.0],["2005-12-02",11.3589,11.4104,11.2624,11.3525,42998300.0],["2005-12-05",11.3074,11.4683,11.2173,11.2624,57253100.0],["2005-12-06",11.2881,11.3525,11.1916,11.301,55187700.0],["2005-12-07",11.4941,11.5842,11.4104,11.4426,97856800.0],["2005-12-08",11.4619,11.4683,11.3139,11.3525,66400200.0],["2005-12-09",11.3396,11.404,11.2366,11.2945,62666400.0],["2005-12-12",11.3074,11.4168,11.2302,11.2752,39552100.0],["2005-12-13",11.2495,11.3139,11.2302,11.2624,49275100.0],["2005-12-14",11.2431,11.4168,11.2366,11.3847,58556500.0],["2005-12-15",11.3589,11.4812,11.3267,11.4297,62294800.0],["2005-12-16",11.4104,11.4361,11.2688,11.2752,94010200.0],["2005-12-19",11.2752,11.3653,11.2366,11.2431,46770600.0],["2005-12-20",11.2431,11.301,11.1143,11.1401,49564300.0],["2005-12-21",11.1401,11.1851,11.05,11.0757,77024500.0],["2005-12-22",11.0629,11.1787,11.05,11.1272,36231800.0],["2005-12-23",11.1272,11.1916,11.1015,11.1658,22792700.0],["2005-12-27",11.1851,11.2495,11.0886,11.1015,29883100.0],["2005-12-28",11.0822,11.2045,11.0371,11.1272,38695500.0],["2005-12-29",11.1337,11.1916,11.0307,11.095,36009500.0],["2005-12-30",11.0178,11.0629,10.9856,11.0178,39290000.0],["2006-01-03",11.0757,11.2559,11.0564,11.2302,55426000.0],["2006-01-04",11.2495,11.5391,11.2366,11.4876,80408900.0],["2006-01-05",11.5455,11.8931,11.5391,11.8094,118575500.0],["2006-01-06",11.9124,12.1505,11.8866,12.0797,122446000.0],["2006-01-09",12.2084,12.2985,12.1762,12.2663,78592600.0],["2006-01-10",12.1441,12.3243,12.0861,12.2084,73828200.0],["2006-01-11",12.2148,12.5045,12.1891,12.4851,73933100.0],["2006-01-12",12.4015,12.453,12.2792,12.3564,59581300.0],["2006-01-13",12.3114,12.4401,12.1569,12.1762,52349600.0],["2006-01-17",12.0346,12.0861,11.8866,12.0218,53125200.0],["2006-01-18",11.8416,12.1312,11.8223,12.054,69475200.0],["2006-01-19",12.1312,12.305,12.1119,12.2406,54516900.0],["2006-01-20",12.1698,12.1827,11.7386,11.9124,77815100.0],["2006-01-23",11.9317,11.9445,11.6678,11.6871,54554200.0],["2006-01-24",11.6936,11.8866,11.6807,11.7965,50574700.0],["2006-01-25",11.8094,11.9767,11.7515,11.951,51610600.0],["2006-01-26",11.951,12.0282,11.745,11.9574,64896300.0],["2006-01-27",11.9574,12.1955,11.9445,12.0861,48720700.0],["2006-01-30",12.0282,12.1955,12.0153,12.1569,43844300.0],["2006-01-31",12.0346,12.0604,11.7901,11.951,64719200.0],["2006-02-01",11.8416,11.9832,11.8094,11.9574,53734600.0],["2006-02-02",11.8802,12.0668,11.7772,11.8223,40284100.0],["2006-02-03",11.7708,11.7965,11.552,11.6807,71696800.0],["2006-02-06",11.6035,11.6485,11.4748,11.4748,51811100.0],["2006-02-07",11.4812,11.7129,11.4683,11.6421,78522100.0],["2006-02-08",12.4015,12.5495,12.2985,12.4851,200671700.0],["2006-02-09",12.5624,12.8584,12.5302,12.5817,119726500.0],["2006-02-10",12.6203,12.794,12.6139,12.7168,73782500.0],["2006-02-13",12.6267,12.7748,12.4337,12.5817,58621900.0],["2006-02-14",12.6396,12.7812,12.601,12.6782,55792800.0],["2006-02-15",12.6139,12.8455,12.6139,12.8327,65024300.0],["2006-02-16",12.8134,12.8713,12.7619,12.8584,46990700.0],["2006-02-17",12.8327,12.8648,12.7619,12.7812,35965900.0],["2006-02-21",12.6847,12.8069,12.5173,12.601,47666600.0],["2006-02-22",12.5946,12.8262,12.5946,12.6589,57719700.0],["2006-02-23",12.6267,12.7747,12.5881,12.6911,48143700.0],["2006-02-24",12.6782,12.8134,12.6653,12.7747,37444900.0],["2006-02-27",12.7747,12.8713,12.7619,12.852,55854400.0],["2006-02-28",12.8455,13.1287,12.7812,13.0257,137099800.0],["2006-03-01",13.1158,13.5921,13.0901,13.5535,160237700.0],["2006-03-02",13.4698,13.5535,13.3218,13.4376,69236400.0],["2006-03-03",13.3218,13.7272,13.296,13.5406,76428600.0],["2006-03-06",13.4955,13.8238,13.4376,13.547,85155100.0],["2006-03-07",13.4698,13.502,13.3089,13.4312,47523100.0],["2006-03-08",13.3282,13.5084,13.3089,13.4247,54435200.0],["2006-03-09",13.4505,13.4569,13.1545,13.1545,45597800.0],["2006-03-10",13.2124,13.4376,13.0772,13.399,48463600.0],["2006-03-13",13.4312,13.6114,13.3926,13.4247,46526400.0],["2006-03-14",13.399,13.6757,13.3668,13.6757,54956400.0],["2006-03-15",13.6371,13.8366,13.6178,13.798,48514600.0],["2006-03-16",13.8302,13.9589,13.6693,13.6757,55426200.0],["2006-03-17",13.798,13.9525,13.6114,13.9139,62104500.0],["2006-03-20",13.9139,13.9911,13.7916,13.9525,34525500.0],["2006-03-21",13.7787,14.0619,13.695,13.7787,49443400.0],["2006-03-22",13.6693,13.8366,13.6629,13.7851,35794900.0],["2006-03-23",13.7015,13.8302,13.65,13.7787,37038000.0],["2006-03-24",13.7337,13.8366,13.6693,13.7465,34047900.0],["2006-03-27",13.7015,14.0619,13.6757,13.9589,53091400.0],["2006-03-28",13.9074,14.0941,13.7144,13.7272,54353600.0],["2006-03-29",13.7723,14.0812,13.695,13.8817,58304500.0],["2006-03-30",13.901,14.1584,13.8688,14.1391,54944600.0],["2006-03-31",14.1262,14.1584,13.946,13.946,54881800.0],["2006-04-03",14.0619,14.1455,13.8945,13.8945,46689300.0],["2006-04-04",13.8559,13.9653,13.7723,13.8752,43116400.0],["2006-04-05",13.8945,14.1198,13.8945,13.9589,38695200.0],["2006-04-06",13.901,13.9332,13.5856,13.6307,71000400.0],["2006-04-07",13.6307,13.7658,13.3733,13.3926,44277000.0],["2006-04-10",13.3861,13.6114,13.3668,13.5084,31086300.0],["2006-04-11",13.502,13.6114,13.3218,13.5342,45602900.0],["2006-04-12",13.4762,13.65,13.4376,13.5277,30588600.0],["2006-04-13",13.5084,13.8366,13.5084,13.6307,38597300.0],["2006-04-17",13.6114,13.753,13.3411,13.4247,34077500.0],["2006-04-18",13.5213,13.8366,13.3411,13.8173,50499000.0],["2006-04-19",13.7723,13.8044,13.5728,13.6822,29180000.0],["2006-04-20",13.6049,13.8173,13.4634,13.5342,36842900.0],["2006-04-21",13.5148,13.6049,13.1866,13.3089,43420200.0],["2006-04-24",13.2381,13.2896,13.0515,13.0579,48504400.0],["2006-04-25",13.1158,13.2317,13.0,13.1738,46101900.0],["2006-04-26",13.1995,13.4376,13.1287,13.3411,47199800.0],["2006-04-27",13.2446,13.6629,13.2059,13.502,46851000.0],["2006-04-28",13.5148,13.7079,13.3668,13.4827,42941100.0],["2006-05-01",13.5277,13.7723,13.4569,13.4891,45526500.0],["2006-05-02",13.5985,13.9975,13.5856,13.7658,46465100.0],["2006-05-03",13.9203,13.9332,13.7208,13.8302,34829200.0],["2006-05-04",13.8495,14.0941,13.8366,14.0683,49635800.0],["2006-05-05",14.0876,14.1584,13.8366,13.9975,50528200.0],["2006-05-08",13.9332,14.0876,13.8817,14.004,47325000.0],["2006-05-09",13.9653,14.0297,13.7787,13.9525,79280500.0],["2006-05-10",13.7465,14.152,13.3153,13.354,92672100.0],["2006-05-11",13.2767,13.296,12.8455,12.9035,84840100.0],["2006-05-12",12.9742,13.354,12.9356,13.0901,71805000.0],["2006-05-15",13.1158,13.2703,12.5495,13.2317,53730600.0],["2006-05-16",13.1866,13.2188,12.9678,13.0064,55404400.0],["2006-05-17",12.8648,13.0965,12.8455,12.9871,60254600.0],["2006-05-18",12.9807,13.2574,12.9743,13.0579,63571800.0],["2006-05-19",13.1287,13.4762,13.0772,13.4312,77038300.0],["2006-05-22",13.2703,13.4441,13.1931,13.2574,55276800.0],["2006-05-23",13.2703,13.4698,13.1094,13.1094,51067400.0],["2006-05-24",13.1287,13.3411,12.9614,13.1866,55182000.0],["2006-05-25",13.2639,13.354,13.0515,13.2059,41344000.0],["2006-05-26",13.2188,13.2381,12.9936,13.0708,37759600.0],["2006-05-30",13.0,13.0193,12.7233,12.7233,45863200.0],["2006-05-31",12.749,12.8906,12.5559,12.6653,56955900.0],["2006-06-01",12.6653,13.1931,12.6589,13.1931,53313500.0],["2006-06-02",13.2574,13.3861,13.0965,13.1545,43053400.0],["2006-06-05",13.0965,13.1094,12.7941,12.7941,36223900.0],["2006-06-06",12.8198,13.103,12.8005,12.9807,53468500.0],["2006-06-07",13.0386,13.045,12.8069,12.8134,40723000.0],["2006-06-08",12.7168,12.9228,12.4916,12.8005,71683800.0],["2006-06-09",12.8069,13.0257,12.7619,12.852,39833700.0],["2006-06-12",12.8391,12.8713,12.5366,12.5366,30463800.0],["2006-06-13",12.4787,12.6267,12.4272,12.4594,47899800.0],["2006-06-14",12.4851,12.7168,12.4594,12.6203,40552900.0],["2006-06-15",12.6589,13.0193,12.6525,13.0129,44788100.0],["2006-06-16",12.9807,13.0129,12.8069,12.8584,41165300.0],["2006-06-19",12.8777,12.9678,12.6846,12.7554,32760800.0],["2006-06-20",12.7104,12.9035,12.6396,12.6975,28931100.0],["2006-06-21",12.7168,13.1416,12.7168,12.9163,48813100.0],["2006-06-22",12.9549,13.0193,12.5752,12.6718,41353700.0],["2006-06-23",12.6203,12.8134,12.5817,12.6203,27523400.0],["2006-06-26",12.5881,12.6782,12.5431,12.6139,21107200.0],["2006-06-27",12.6332,12.7297,12.4015,12.4208,36313200.0],["2006-06-28",12.4272,12.5109,12.2792,12.4723,35188100.0],["2006-06-29",12.5045,12.8713,12.4272,12.8134,43745100.0],["2006-06-30",12.8777,12.8906,12.5624,12.5688,52846800.0],["2006-07-03",12.7297,12.9421,12.6653,12.8713,21909100.0],["2006-07-05",12.7554,12.852,12.5302,12.6139,30709600.0],["2006-07-06",12.6267,12.7554,12.5431,12.6332,33579600.0],["2006-07-07",12.5495,12.6267,12.3693,12.4787,33777800.0],["2006-07-10",12.5366,12.5752,12.1119,12.2084,39284000.0],["2006-07-11",12.1119,12.1441,11.8158,12.0282,74690400.0],["2006-07-12",11.9639,12.0089,11.7129,11.7515,37847600.0],["2006-07-13",11.6485,11.8545,11.5069,11.597,50040000.0],["2006-07-14",11.597,11.7257,11.4361,11.5455,39858300.0],["2006-07-17",11.5648,11.7579,11.4941,11.5648,42147100.0],["2006-07-18",11.6035,11.6936,11.2688,11.5069,48048900.0],["2006-07-19",11.5134,11.8609,11.449,11.5842,68719700.0],["2006-07-20",11.6292,11.6421,11.3332,11.5069,61521400.0],["2006-07-21",11.4554,11.4876,11.2302,11.2366,55748300.0],["2006-07-24",11.3782,11.597,11.2946,11.552,44061300.0],["2006-07-25",11.5777,11.7129,11.404,11.6292,33636900.0],["2006-07-26",11.5713,11.7,11.4941,11.5455,33595300.0],["2006-07-27",11.6228,11.6614,11.3267,11.3847,33205100.0],["2006-07-28",11.4812,11.6356,11.449,11.6356,37831900.0],["2006-07-31",11.5777,11.8158,11.4876,11.5069,49167000.0],["2006-08-01",11.4876,11.5005,11.2495,11.2495,41097500.0],["2006-08-02",11.3074,11.3846,11.1208,11.2495,57824900.0],["2006-08-03",11.1465,11.3525,11.0371,11.301,58640200.0],["2006-08-04",11.3589,11.3653,11.0049,11.095,66834600.0],["2006-08-07",11.1208,11.3203,11.0629,11.2045,34420000.0],["2006-08-08",11.3525,11.3589,11.0371,11.1272,87925000.0],["2006-08-09",12.4916,12.8391,12.453,12.7297,221606700.0],["2006-08-10",12.6139,12.7297,12.4337,12.5881,52250700.0],["2006-08-11",12.5559,12.6975,12.4658,12.5752,42210200.0],["2006-08-14",12.7941,13.0129,12.7233,12.9292,63896400.0],["2006-08-15",13.1609,13.4183,13.0579,13.2896,72488900.0],["2006-08-16",13.3861,13.6049,13.251,13.5792,65318300.0],["2006-08-17",13.5084,13.6049,13.3346,13.4183,43863800.0],["2006-08-18",13.399,13.4505,13.1738,13.4247,35119900.0],["2006-08-21",13.2639,13.5148,13.2381,13.4569,29109700.0],["2006-08-22",13.4505,13.7337,13.4119,13.6693,52518200.0],["2006-08-23",13.6436,13.7272,13.4054,13.547,36645300.0],["2006-08-24",13.7143,13.7851,13.4955,13.5728,36280600.0],["2006-08-25",13.5342,13.6886,13.4891,13.547,28999000.0],["2006-08-28",13.4891,13.8238,13.4441,13.7787,35100000.0],["2006-08-29",13.7337,13.9589,13.6371,13.9525,43576400.0],["2006-08-30",13.9267,13.9975,13.8366,13.946,36124700.0],["2006-08-31",13.9332,14.2549,13.9332,14.152,85353600.0],["2006-09-01",14.1906,14.3837,14.0619,14.3322,67306400.0],["2006-09-05",14.2421,14.3322,14.1713,14.2163,65441800.0],["2006-09-06",14.0233,14.345,13.901,13.9589,65590200.0],["2006-09-07",13.8559,14.0297,13.6307,13.8624,56149900.0],["2006-09-08",13.9267,14.004,13.7208,13.9975,33303700.0],["2006-09-11",13.8752,14.2485,13.8495,14.1327,42629300.0],["2006-09-12",14.1391,14.5767,14.0876,14.5767,66017500.0],["2006-09-13",14.5574,14.7312,14.5124,14.5767,43514200.0],["2006-09-14",14.5124,14.6604,14.5059,14.6089,40386800.0],["2006-09-15",14.7119,14.9822,14.5445,14.6218,62763500.0],["2006-09-18",14.654,14.802,14.5896,14.699,47057700.0],["2006-09-19",14.6733,14.7891,14.4416,14.6475,55677100.0],["2006-09-20",14.7698,15.0208,14.6926,14.9757,76481300.0],["2006-09-21",15.0272,15.1045,14.7634,14.8084,56254600.0],["2006-09-22",14.7054,14.8277,14.5252,14.7247,45428100.0],["2006-09-25",14.7827,14.9629,14.5896,14.95,40179800.0],["2006-09-26",14.8856,15.1238,14.802,15.1238,56462000.0],["2006-09-27",15.0015,15.1109,14.8792,15.0272,37352300.0],["2006-09-28",14.95,15.1238,14.8792,15.1109,40084600.0],["2006-09-29",15.0851,15.1431,14.7762,14.7891,38149200.0],["2006-10-02",14.8342,14.9564,14.7762,14.7891,33241700.0],["2006-10-03",14.7183,15.1173,14.6733,15.0658,38231300.0],["2006-10-04",14.9822,15.4327,14.9693,15.4005,56151300.0],["2006-10-05",15.3876,15.4455,15.2782,15.3812,51196400.0],["2006-10-06",15.3104,15.5742,15.2782,15.5035,48906000.0],["2006-10-09",15.6064,15.703,15.5228,15.645,37616400.0],["2006-10-10",15.6,15.6965,15.4455,15.6579,40784600.0],["2006-10-11",15.5807,15.7995,15.5549,15.703,40331200.0],["2006-10-12",15.703,15.7866,15.5228,15.7351,41497200.0],["2006-10-13",15.703,15.8446,15.6772,15.7866,35911400.0],["2006-10-16",15.8574,15.9475,15.7995,15.8252,39460700.0],["2006-10-17",15.7351,15.8059,15.5228,15.7545,41022800.0],["2006-10-18",15.7223,15.8574,15.5099,15.5614,36313200.0],["2006-10-19",15.452,15.6,15.2718,15.5485,48336400.0],["2006-10-20",15.5743,15.8188,15.4134,15.7995,48070200.0],["2006-10-23",15.7351,15.8574,15.6193,15.7223,48564000.0],["2006-10-24",15.6837,15.7931,15.5485,15.6643,29854800.0],["2006-10-25",15.5936,15.7158,15.5035,15.6322,38940300.0],["2006-10-26",15.6644,15.6772,15.4198,15.5678,34273600.0],["2006-10-27",15.5163,15.5678,15.2074,15.2653,43007600.0],["2006-10-30",15.1366,15.4648,14.9757,15.3812,43630700.0],["2006-10-31",15.5485,15.6965,15.4584,15.5292,45209900.0],["2006-11-01",15.6643,15.7351,15.4134,15.5099,50207200.0],["2006-11-02",15.4327,15.5356,15.3812,15.4777,38778500.0],["2006-11-03",15.452,15.4648,15.1624,15.2975,39342200.0],["2006-11-06",15.5356,15.9926,15.5228,15.8832,74537100.0],["2006-11-07",15.9733,16.0955,15.8124,15.9861,76090900.0],["2006-11-08",15.8767,16.3401,15.7673,16.1535,124079100.0],["2006-11-09",17.6594,17.6594,17.151,17.1896,198731600.0],["2006-11-10",17.1639,17.3634,17.0931,17.2089,59171800.0],["2006-11-13",17.2153,17.2475,17.0673,17.1703,49334500.0],["2006-11-14",17.1832,17.2089,16.9965,17.1446,48229900.0],["2006-11-15",17.1317,17.2153,17.0545,17.1188,47325100.0],["2006-11-16",17.2153,17.5822,17.2025,17.4728,65702600.0],["2006-11-17",17.3698,17.4148,17.2411,17.3312,44484400.0],["2006-11-20",17.3634,17.4663,17.196,17.447,42390600.0],["2006-11-21",17.4856,17.4921,17.2025,17.2475,45030100.0],["2006-11-22",17.3312,17.3698,17.2153,17.3183,27148000.0],["2006-11-24",17.1832,17.299,16.8871,17.2733,13474600.0],["2006-11-27",17.2218,17.3054,16.5589,16.604,63803200.0],["2006-11-28",16.4881,17.4599,16.4688,17.3955,108606500.0],["2006-11-29",17.4084,17.5693,17.3119,17.4277,68137400.0],["2006-11-30",17.3891,17.4084,17.2475,17.3183,45935300.0],["2006-12-01",17.3441,17.4277,17.0223,17.1767,47014700.0],["2006-12-04",17.3376,17.7431,17.2861,17.5371,68450100.0],["2006-12-05",17.6337,17.6594,17.3762,17.402,43080300.0],["2006-12-06",17.4535,17.55,17.3441,17.4342,34092600.0],["2006-12-07",17.5049,17.5693,17.299,17.299,31417900.0],["2006-12-08",17.299,17.4728,17.2153,17.3634,29495600.0],["2006-12-11",17.3119,17.6851,17.2797,17.447,43035200.0],["2006-12-12",17.4535,17.6337,17.2218,17.4277,43065500.0],["2006-12-13",17.595,17.6015,17.3312,17.5371,43170100.0],["2006-12-14",17.5178,17.6594,17.4921,17.5757,39441600.0],["2006-12-15",17.653,17.8718,17.5886,17.7366,66987100.0],["2006-12-18",17.7624,17.9941,17.653,17.7688,46255800.0],["2006-12-19",17.6787,17.8653,17.5693,17.7817,38603100.0],["2006-12-20",17.8139,17.8267,17.6208,17.6272,31825400.0],["2006-12-21",17.698,17.7624,17.5178,17.5629,32398900.0],["2006-12-22",17.595,17.6465,17.3312,17.3312,27400500.0],["2006-12-26",17.402,17.5886,17.2797,17.4985,18185700.0],["2006-12-27",17.5693,17.698,17.2668,17.5693,25675600.0],["2006-12-28",17.5629,17.7495,17.5371,17.6465,34817800.0],["2006-12-29",17.5886,17.7817,17.5629,17.5886,27125900.0],["2007-01-03",17.6723,18.0069,17.5886,17.846,64226000.0],["2007-01-04",17.8139,18.3351,17.7238,18.3158,73012100.0],["2007-01-05",18.303,18.3866,18.052,18.3223,62647800.0],["2007-01-08",18.3673,18.496,18.2257,18.4252,47936500.0],["2007-01-09",18.4832,18.5025,18.2193,18.3223,50488300.0],["2007-01-10",18.1936,18.4896,18.1549,18.4574,50632400.0],["2007-01-11",18.5153,18.6569,18.4124,18.4639,54602200.0],["2007-01-12",18.3673,18.6441,18.3094,18.6119,54588000.0],["2007-01-16",18.3995,18.3995,18.0198,18.0455,75551500.0],["2007-01-17",17.9297,18.0198,17.3054,17.3634,108858000.0],["2007-01-18",17.4599,17.4728,16.9064,17.0223,80498300.0],["2007-01-19",17.0223,17.2797,17.003,17.1832,62266800.0],["2007-01-22",17.2153,17.2475,16.8292,17.0738,69421400.0],["2007-01-23",16.9708,17.196,16.752,16.7584,67695900.0],["2007-01-24",16.8807,17.3441,16.8549,17.3054,63817000.0],["2007-01-25",17.3312,17.3441,16.8356,16.8742,55317400.0],["2007-01-26",16.8356,17.0802,16.5782,16.9579,64449600.0],["2007-01-29",16.9193,17.0351,16.7327,16.8678,51536100.0],["2007-01-30",16.9193,16.9515,16.752,16.8936,45030400.0],["2007-01-31",16.8549,17.254,16.7648,17.1317,60517900.0],["2007-02-01",17.1639,17.3698,16.9644,17.1124,55597200.0],["2007-02-02",17.3183,17.4921,17.1188,17.4663,59427500.0],["2007-02-05",17.6465,17.8074,17.5242,17.7044,61115800.0],["2007-02-06",17.8589,17.8782,17.4535,17.5564,105179400.0],["2007-02-07",18.4188,18.5668,18.0713,18.0777,128470500.0],["2007-02-08",17.9554,18.245,17.8911,18.1099,55285200.0],["2007-02-09",18.0584,18.1163,17.6851,17.8332,50559800.0],["2007-02-12",17.7752,17.8589,17.6465,17.7238,39247500.0],["2007-02-13",17.801,17.846,17.3827,17.4921,59367700.0],["2007-02-14",17.5436,17.7946,17.4728,17.6723,48659900.0],["2007-02-15",17.7559,17.8975,17.6658,17.7366,36506000.0],["2007-02-16",17.6851,17.7302,17.6079,17.7109,34920100.0],["2007-02-20",17.7366,18.0198,17.5564,17.801,40816100.0],["2007-02-21",17.5822,17.7688,17.5693,17.6208,35555600.0],["2007-02-22",17.7109,17.7688,17.5178,17.6337,40347700.0],["2007-02-23",17.6015,17.8074,17.6015,17.7044,40647000.0],["2007-02-26",17.7881,17.8267,17.3891,17.5307,37742200.0],["2007-02-27",17.2153,17.3441,16.3723,16.546,78613400.0],["2007-02-28",16.604,16.8936,16.5718,16.6941,63725500.0],["2007-03-01",16.3465,16.8936,16.1341,16.6361,70349100.0],["2007-03-02",16.5332,16.7134,16.1856,16.2822,68604200.0],["2007-03-05",16.102,16.5718,15.9733,16.3851,60022300.0],["2007-03-06",16.5975,16.7777,16.5396,16.7069,51801300.0],["2007-03-07",16.6747,16.8099,16.4624,16.649,65487300.0],["2007-03-08",16.8421,17.0094,16.7777,16.8292,43868500.0],["2007-03-09",17.003,17.048,16.6941,16.7842,39302700.0],["2007-03-12",16.7198,16.8936,16.6619,16.8421,29173700.0],["2007-03-13",16.7327,16.8807,16.3916,16.4109,58047500.0],["2007-03-14",16.4109,16.6554,16.2564,16.6361,53373200.0],["2007-03-15",16.5396,16.6876,16.4881,16.6104,38348800.0],["2007-03-16",16.5975,16.7777,16.5589,16.7262,49897100.0],["2007-03-19",16.8549,16.9708,16.7327,16.9257,37540300.0],["2007-03-20",16.945,17.0416,16.797,16.9515,43996700.0],["2007-03-21",16.9901,17.2411,16.7713,17.2411,44297700.0],["2007-03-22",17.2218,17.2411,16.9644,16.9708,37075400.0],["2007-03-23",17.0223,17.1059,16.8549,16.8549,31198200.0],["2007-03-26",16.8807,16.9579,16.6104,16.9515,44659700.0],["2007-03-27",16.8292,16.8871,16.6361,16.6876,39229400.0],["2007-03-28",16.5975,17.3762,16.4559,16.5396,42165000.0],["2007-03-29",16.6812,16.7134,16.1921,16.3658,56818400.0],["2007-03-30",16.3658,16.5074,16.1599,16.4302,38922900.0],["2007-04-02",16.5203,16.5589,16.2886,16.3465,33519000.0],["2007-04-03",16.4366,16.7777,16.3723,16.6361,45485100.0],["2007-04-04",16.7005,16.8743,16.6554,16.797,39936300.0],["2007-04-05",16.7455,16.8421,16.6683,16.7713,29372100.0],["2007-04-09",16.8099,16.9579,16.8035,16.8614,28169500.0],["2007-04-10",16.797,16.8485,16.5911,16.7262,38575000.0],["2007-04-11",16.7134,16.8228,16.501,16.5975,42709700.0],["2007-04-12",16.5911,16.7777,16.4946,16.7134,28071900.0],["2007-04-13",16.6812,17.3441,16.501,17.1703,83160800.0],["2007-04-16",17.1639,17.3312,17.0416,17.1317,51863700.0],["2007-04-17",17.1703,17.4535,17.0931,17.2733,59262500.0],["2007-04-18",17.1574,17.3698,17.0545,17.2926,32158000.0],["2007-04-19",17.1124,17.2153,17.0351,17.1703,29165200.0],["2007-04-20",17.4084,17.4406,17.2153,17.3698,42547500.0],["2007-04-23",17.3183,17.3376,17.0544,17.1059,38480700.0],["2007-04-24",17.151,17.1574,16.7713,16.945,53272500.0],["2007-04-25",17.0738,17.2926,16.8743,17.2346,45166800.0],["2007-04-26",17.2604,17.4792,17.0802,17.0866,50933500.0],["2007-04-27",17.0609,17.4084,17.048,17.3955,45157900.0],["2007-04-30",17.3762,17.5049,17.2089,17.2089,50368000.0],["2007-05-01",17.2926,17.3955,17.0931,17.2861,46221200.0],["2007-05-02",17.3955,17.8589,17.3891,17.8074,57237400.0],["2007-05-03",17.8653,17.9812,17.7366,17.8267,37016600.0],["2007-05-04",17.9812,18.0198,17.8911,17.9619,45872300.0],["2007-05-07",17.9941,18.0005,17.8653,17.8975,46411700.0],["2007-05-08",17.8782,18.3287,17.7881,18.2515,98226500.0],["2007-05-09",17.3891,17.4342,17.0158,17.0609,151576700.0],["2007-05-10",16.9708,17.2282,16.9,16.9193,59524200.0],["2007-05-11",17.0158,17.151,16.9579,17.1381,39094200.0],["2007-05-14",17.1317,17.151,16.8099,16.9193,50552200.0],["2007-05-15",16.9643,17.048,16.7842,16.8163,43053100.0],["2007-05-16",16.9257,17.048,16.8163,17.0416,38666800.0],["2007-05-17",16.9257,17.1317,16.8936,16.9129,37058100.0],["2007-05-18",16.9643,16.9965,16.8356,16.8678,40781200.0],["2007-05-21",16.8678,17.0802,16.8549,16.9901,43044700.0],["2007-05-22",16.9772,17.0544,16.9,16.9708,40002600.0],["2007-05-23",16.9965,17.0094,16.6554,16.7134,54835900.0],["2007-05-24",16.7391,16.7713,16.3015,16.3465,67814900.0],["2007-05-25",16.4366,16.5267,16.3465,16.4238,42654600.0],["2007-05-29",16.4688,16.7327,16.4431,16.6683,39918300.0],["2007-05-30",16.5332,16.9901,16.4752,16.9837,55932300.0],["2007-05-31",17.2089,17.3698,17.048,17.3248,76344400.0],["2007-06-01",17.344,17.6337,17.2668,17.2861,47539400.0],["2007-06-04",17.196,17.4084,17.151,17.3827,32524500.0],["2007-06-05",17.2861,17.5693,17.2861,17.5049,59452300.0],["2007-06-06",17.3634,17.4277,17.0351,17.1188,42858600.0],["2007-06-07",17.0223,17.1188,16.6297,16.6361,68232400.0],["2007-06-08",16.6554,17.0609,16.6297,17.0416,47289500.0],["2007-06-11",16.9193,17.0737,16.9064,16.9386,24508400.0],["2007-06-12",16.8099,17.0738,16.752,16.7713,49529900.0],["2007-06-13",16.8743,17.0738,16.6426,17.0738,43020100.0],["2007-06-14",17.0738,17.3569,17.0609,17.2668,39936800.0],["2007-06-15",17.402,17.6337,17.299,17.6272,74476400.0],["2007-06-18",17.6272,17.6337,17.402,17.5114,45438500.0],["2007-06-19",17.4406,17.6337,17.299,17.5693,42405200.0],["2007-06-20",17.6208,17.8267,17.4663,17.5049,62296300.0],["2007-06-21",17.4921,17.6594,17.3183,17.5822,50549100.0],["2007-06-22",17.4856,17.6916,17.2797,17.3248,53207100.0],["2007-06-25",17.2733,17.6015,17.2153,17.3955,44086600.0],["2007-06-26",17.5629,17.6916,17.3698,17.4728,53507400.0],["2007-06-27",17.3441,17.5693,17.2797,17.55,38389500.0],["2007-06-28",17.8332,18.2772,17.7431,17.9233,77966700.0],["2007-06-29",18.0069,18.0584,17.7945,17.9233,44996100.0],["2007-07-02",18.0327,18.0584,17.8847,17.949,36955200.0],["2007-07-03",18.0005,18.0842,17.8975,18.0842,22459300.0],["2007-07-05",18.0584,18.2644,17.9812,18.2579,38774800.0],["2007-07-06",18.2386,18.3416,18.1743,18.3223,34530200.0],["2007-07-09",18.2965,18.3416,18.245,18.3094,33283200.0],["2007-07-10",18.1356,18.3287,18.0842,18.2193,39571700.0],["2007-07-11",18.1099,18.5347,18.1035,18.5089,42390300.0],["2007-07-12",18.5926,19.2876,17.7366,19.1782,91906700.0],["2007-07-13",18.998,19.2812,18.9851,19.2361,56273400.0],["2007-07-16",19.1267,19.3069,19.1267,19.2361,44305500.0],["2007-07-17",19.2104,19.2941,19.0495,19.1332,37508500.0],["2007-07-18",18.953,19.0173,18.5861,18.9465,47968900.0],["2007-07-19",19.2104,19.3069,19.1846,19.2683,53279800.0],["2007-07-20",19.2683,19.2683,18.9208,19.0431,45824600.0],["2007-07-23",19.1332,19.5579,19.101,19.4743,63484100.0],["2007-07-24",19.2747,19.5386,19.0366,19.1525,69577300.0],["2007-07-25",19.3069,19.4614,19.0817,19.249,53082100.0],["2007-07-26",18.9787,19.2747,18.7148,19.0945,75708200.0],["2007-07-27",19.1332,19.2104,18.6247,18.6441,65845500.0],["2007-07-30",18.6698,19.0238,18.4252,18.9787,44467000.0],["2007-07-31",19.1911,19.2168,18.6054,18.6054,53750200.0],["2007-08-01",18.5153,19.1911,18.5025,19.1589,60419600.0],["2007-08-02",19.1267,19.4421,19.0945,19.3906,57743600.0],["2007-08-03",19.3069,19.3906,18.9465,18.9594,51310500.0],["2007-08-06",19.0431,19.1139,18.599,18.9851,71355300.0],["2007-08-07",18.998,19.2168,18.6183,19.1074,80731400.0],["2007-08-08",20.0342,20.7549,19.9505,20.3881,193438400.0],["2007-08-09",20.0792,20.8965,20.0663,20.2079,102385500.0],["2007-08-10",19.9505,20.2723,19.8475,20.2015,82953500.0],["2007-08-13",20.3173,20.3366,19.8089,19.8411,76475600.0],["2007-08-14",19.9376,20.0599,19.3584,19.4743,86429500.0],["2007-08-15",19.4035,19.7832,19.2361,19.2554,67216700.0],["2007-08-16",19.1653,19.3391,18.3931,18.8564,103117900.0],["2007-08-17",19.3134,19.603,19.0238,19.3005,78478700.0],["2007-08-20",19.2619,19.5064,18.998,19.1525,50697300.0],["2007-08-21",19.1525,19.5,19.1074,19.3713,39863000.0],["2007-08-22",19.5965,19.6094,19.249,19.4743,39826300.0],["2007-08-23",19.6223,19.7059,19.3455,19.4807,38032000.0],["2007-08-24",19.4356,19.7896,19.352,19.7767,33962000.0],["2007-08-27",19.6351,20.1114,19.6351,20.0148,43417300.0],["2007-08-28",19.8604,20.0148,19.5579,19.5708,41973100.0],["2007-08-29",19.6544,19.9634,19.6223,19.9505,39609200.0],["2007-08-30",19.8346,20.5747,19.796,20.2272,56344200.0],["2007-08-31",20.5104,20.5812,20.3817,20.5426,39064400.0],["2007-09-04",20.5554,20.9158,20.4332,20.8,54173800.0],["2007-09-05",20.6584,20.7807,20.5426,20.7356,53359500.0],["2007-09-06",20.8322,20.8772,20.4203,20.4911,45735000.0],["2007-09-07",20.2272,20.446,20.0084,20.2851,60757200.0],["2007-09-10",20.3945,20.5941,20.0921,20.4267,40171900.0],["2007-09-11",20.5683,20.7035,20.4203,20.697,33080800.0],["2007-09-12",20.6391,20.6713,20.4203,20.4525,35091700.0],["2007-09-13",20.5683,20.6198,20.2079,20.2787,33575600.0],["2007-09-14",20.2272,20.3945,20.047,20.3109,31407400.0],["2007-09-17",20.1629,20.4332,20.1114,20.2723,29943700.0],["2007-09-18",20.3238,20.6198,20.2144,20.6198,56188700.0],["2007-09-19",20.7421,20.903,20.6262,20.652,49602000.0],["2007-09-20",20.5876,20.845,20.5361,20.7292,33397100.0],["2007-09-21",20.9545,20.9545,20.7163,20.7871,56843000.0],["2007-09-24",20.7356,20.8708,20.4332,20.5168,41171000.0],["2007-09-25",20.4332,20.9351,20.3688,20.8772,47893500.0],["2007-09-26",21.0124,21.2376,20.9802,21.2312,64886200.0],["2007-09-27",21.2505,21.4243,21.1411,21.3856,38079100.0],["2007-09-28",21.3277,21.4822,21.2183,21.3213,33792100.0],["2007-10-01",21.2441,21.45,21.2183,21.2312,42086900.0],["2007-10-02",21.2376,21.3213,21.1539,21.244,31426300.0],["2007-10-03",21.1733,21.2183,20.8708,20.8837,37321200.0],["2007-10-04",20.9738,21.0317,20.5168,20.6906,50560900.0],["2007-10-05",20.8129,21.1153,20.7614,21.0124,36316300.0],["2007-10-08",20.9351,21.1733,20.9223,21.051,19355200.0],["2007-10-09",21.1089,21.2955,21.0124,21.2891,32963800.0],["2007-10-10",21.4886,21.5594,21.3341,21.4114,36917700.0],["2007-10-11",21.4822,21.6237,20.9802,21.1089,45218400.0],["2007-10-12",21.1282,21.3148,21.0767,21.1861,29083700.0],["2007-10-15",21.1861,21.3277,20.9223,21.1025,34711500.0],["2007-10-16",20.8579,20.9158,20.4975,20.7807,51867400.0],["2007-10-17",21.0445,21.0703,20.5361,20.8901,38775000.0],["2007-10-18",20.7163,21.1926,20.7099,21.0317,33165700.0],["2007-10-19",20.9931,20.9995,20.2079,20.2723,60430500.0],["2007-10-22",20.0148,20.253,19.9183,20.1886,41887400.0],["2007-10-23",20.1757,20.3238,19.3648,20.298,50306400.0],["2007-10-24",20.0599,20.1822,19.6416,20.1178,48647400.0],["2007-10-25",20.1886,20.5168,19.9827,20.0663,41326500.0],["2007-10-26",20.4718,20.6584,20.15,20.5297,42232000.0],["2007-10-29",20.755,20.9094,20.5941,20.8579,34941700.0],["2007-10-30",20.7614,21.2054,20.6777,20.9866,39989100.0],["2007-10-31",21.199,21.3599,20.9094,21.2762,54876500.0],["2007-11-01",21.1346,21.3985,20.6777,20.7099,49818300.0],["2007-11-02",20.8515,21.051,20.6648,20.9223,53250400.0],["2007-11-05",21.0059,21.3985,20.8386,21.2891,69607200.0],["2007-11-06",21.5272,22.0356,21.5015,21.9327,91068600.0],["2007-11-07",21.9069,21.9391,20.9416,21.0767,138236000.0],["2007-11-08",19.5708,20.0084,18.9916,19.0688,192353700.0],["2007-11-09",18.702,18.8436,18.1163,18.3931,120564300.0],["2007-11-12",18.554,19.1718,18.5282,18.7342,89644700.0],["2007-11-13",19.0559,19.4035,18.7342,19.397,64869800.0],["2007-11-14",19.5772,19.5901,19.0173,19.1203,61079800.0],["2007-11-15",18.9851,19.101,18.702,18.8564,59934000.0],["2007-11-16",19.2104,19.3713,18.953,19.2683,53853200.0],["2007-11-19",19.1525,19.3005,18.8436,18.9401,43526000.0],["2007-11-20",18.9465,19.2039,18.3351,18.6891,63284000.0],["2007-11-21",18.2643,18.5025,18.0906,18.1807,53953700.0],["2007-11-23",18.303,18.5218,18.1099,18.4639,22126300.0],["2007-11-26",18.5089,18.5282,17.6465,17.698,84568600.0],["2007-11-27",17.7817,18.0069,17.3247,17.6916,70141600.0],["2007-11-28",17.9554,18.303,17.8911,18.052,71609300.0],["2007-11-29",17.8975,18.2,17.8847,18.1163,42602000.0],["2007-11-30",18.2772,18.2837,17.8139,18.0327,65641700.0],["2007-12-03",18.0198,18.1742,17.7173,17.7431,52984900.0],["2007-12-04",17.6723,17.698,17.2604,17.3505,71486400.0],["2007-12-05",17.6594,17.8975,17.4535,17.6851,66642200.0],["2007-12-06",17.7945,17.9876,17.698,17.8846,53056600.0],["2007-12-07",18.0069,18.0391,17.6594,17.6658,56313400.0],["2007-12-10",17.8139,18.0198,17.6465,17.801,58231300.0],["2007-12-11",17.904,18.6569,17.8911,18.0327,90163900.0],["2007-12-12",18.6119,18.9465,18.2579,18.5346,86656700.0],["2007-12-13",18.5861,19.0109,18.5475,18.702,55224800.0],["2007-12-14",18.6569,19.0752,18.348,18.4381,53644700.0],["2007-12-17",18.3995,18.4381,17.9683,17.9876,43977000.0],["2007-12-18",18.1099,18.3223,17.7495,18.1163,49890100.0],["2007-12-19",18.1099,18.3416,18.0005,18.1421,33411700.0],["2007-12-20",18.4059,18.4188,18.1228,18.2,47296000.0],["2007-12-21",18.4445,18.6634,18.2901,18.4059,69126500.0],["2007-12-24",18.4574,18.6312,18.4188,18.4832,16474100.0],["2007-12-26",18.4381,18.4639,18.1485,18.2643,35458200.0],["2007-12-27",18.1228,18.2643,17.8139,17.8846,46568900.0],["2007-12-28",17.9876,18.1485,17.5242,17.7366,46861200.0],["2007-12-31",17.5371,17.698,17.3762,17.4213,60736600.0],["2008-01-02",17.3762,17.5693,16.8678,17.0802,64338900.0],["2008-01-03",16.9901,17.3891,16.9257,17.2153,50360100.0],["2008-01-04",16.9708,17.3312,16.7391,16.8099,56897400.0],["2008-01-07",16.797,16.9772,16.5267,16.8163,54431100.0],["2008-01-08",16.9644,17.2411,16.3594,16.3658,61248800.0],["2008-01-09",16.4688,16.9257,16.4302,16.8871,66475800.0],["2008-01-10",16.7713,17.0223,16.604,16.8871,55332800.0],["2008-01-11",16.7069,16.8936,16.5074,16.649,51454300.0],["2008-01-14",17.1252,17.1639,16.8614,16.9193,53665300.0],["2008-01-15",16.8099,16.8549,16.0891,16.6361,51610500.0],["2008-01-16",16.4752,16.4817,15.954,16.1856,90232500.0],["2008-01-17",16.1792,16.295,15.4327,15.6579,110043400.0],["2008-01-18",15.5936,16.1856,15.4841,15.6386,93409400.0],["2008-01-22",14.4094,15.4777,14.3579,15.1109,108777800.0],["2008-01-23",14.5252,15.7223,14.3515,15.4648,114430200.0],["2008-01-24",15.5356,16.1921,15.5163,16.1599,69193200.0],["2008-01-25",16.7648,16.7906,15.5099,15.5743,79692000.0],["2008-01-28",15.6322,15.8703,15.3168,15.5099,60515200.0],["2008-01-29",15.6193,15.6386,15.246,15.4841,72069100.0],["2008-01-30",15.4391,16.0441,15.3233,15.6772,62098300.0],["2008-01-31",15.4327,15.896,15.3747,15.7673,76312400.0],["2008-02-01",15.8446,16.1728,15.4455,16.0505,57669700.0],["2008-02-04",16.1148,16.1213,15.201,15.3297,92153900.0],["2008-02-05",15.1302,15.246,14.9436,14.9693,95795900.0],["2008-02-06",15.0787,15.4584,14.8406,14.8535,141691700.0],["2008-02-07",14.0619,15.0787,14.0104,15.0465,248433600.0],["2008-02-08",14.9693,15.2846,14.9114,15.1495,95339000.0],["2008-02-11",15.2203,15.2525,14.995,15.1366,69005100.0],["2008-02-12",15.2332,15.4455,14.9629,15.0787,56712600.0],["2008-02-13",15.201,15.5742,15.1366,15.4841,65013700.0],["2008-02-14",15.4584,15.5035,15.1109,15.1431,56133600.0],["2008-02-15",15.0465,15.1624,14.9371,14.995,53314900.0],["2008-02-19",15.1624,15.246,14.6604,14.7247,72073700.0],["2008-02-20",14.6604,15.0144,14.6153,14.9307,50297500.0],["2008-02-21",15.3233,15.4391,14.8599,14.9242,64586300.0],["2008-02-22",15.098,15.1881,14.7376,15.1881,53739200.0],["2008-02-25",15.1366,15.3747,14.9243,15.3168,57042500.0],["2008-02-26",15.3168,15.5936,15.246,15.4906,60932500.0],["2008-02-27",15.3941,16.1856,15.3361,16.0569,88232300.0],["2008-02-28",15.9089,16.0955,15.7995,15.8703,69469600.0],["2008-02-29",15.6386,15.9411,15.6257,15.6965,72410000.0],["2008-03-03",15.6708,15.8059,15.5356,15.703,52575700.0],["2008-03-04",15.5035,15.7544,15.2782,15.6322,96705100.0],["2008-03-05",15.7416,15.8124,15.4777,15.6193,75778600.0],["2008-03-06",15.6515,15.703,15.3941,15.4069,71804000.0],["2008-03-07",15.3812,15.896,15.304,15.5163,70314500.0],["2008-03-10",15.5228,15.7609,15.4391,15.4391,48167600.0],["2008-03-11",15.7995,16.1921,15.7223,16.1856,66505800.0],["2008-03-12",16.1985,16.4752,16.0891,16.1792,56995700.0],["2008-03-13",15.9861,16.1663,15.703,16.0569,76975400.0],["2008-03-14",16.1213,16.1792,15.4713,15.6515,74151500.0],["2008-03-17",15.1817,15.8896,15.1495,15.6322,66377000.0],["2008-03-18",15.8896,16.4817,15.851,16.4624,70995800.0],["2008-03-19",16.3916,16.4624,15.7416,15.748,63988600.0],["2008-03-20",15.8317,16.0441,15.6579,15.9411,70930100.0],["2008-03-24",16.0376,16.7262,16.0247,16.501,55003000.0],["2008-03-25",16.5589,16.6554,16.3272,16.5718,46113300.0],["2008-03-26",16.2822,16.3658,15.7995,15.9475,79022700.0],["2008-03-27",15.851,15.9346,15.5228,15.5614,56566600.0],["2008-03-28",15.6257,15.8188,15.4455,15.497,46496900.0],["2008-03-31",15.497,15.7094,15.4198,15.5035,51471000.0],["2008-04-01",15.7802,16.0955,15.6901,16.0762,53248300.0],["2008-04-02",16.1148,16.4431,15.954,16.0634,51506700.0],["2008-04-03",15.5035,15.703,15.452,15.5936,62492700.0],["2008-04-04",15.6772,15.9733,15.4842,15.6965,48348200.0],["2008-04-07",15.8059,15.8188,15.3619,15.4069,54633000.0],["2008-04-08",15.3297,15.5485,15.2846,15.4198,47070500.0],["2008-04-09",15.4134,15.5356,15.0208,15.1431,60616600.0],["2008-04-10",15.2846,15.5807,15.0337,15.4713,62580400.0],["2008-04-11",15.2203,15.304,15.0272,15.0465,49719600.0],["2008-04-14",14.9822,15.1817,14.8985,15.0015,31406800.0],["2008-04-15",15.0658,15.1044,14.7441,14.8728,48232600.0],["2008-04-16",15.098,15.4455,15.0143,15.3361,51221100.0],["2008-04-17",15.4391,15.452,15.1752,15.3747,38298000.0],["2008-04-18",15.7866,15.9604,15.5807,15.7738,55199500.0],["2008-04-21",15.6708,16.0891,15.6129,16.0183,43041200.0],["2008-04-22",15.9153,16.0634,15.7995,16.0376,46747400.0],["2008-04-23",16.3208,16.4495,16.1921,16.3723,51028600.0],["2008-04-24",16.4495,16.9193,16.2693,16.752,53911400.0],["2008-04-25",16.8035,16.8163,16.1535,16.4752,53423700.0],["2008-04-28",16.501,16.5782,16.2822,16.3144,33970100.0],["2008-04-29",16.2564,16.6168,16.25,16.4173,37925900.0],["2008-04-30",16.5332,16.7134,16.4173,16.501,52347900.0],["2008-05-01",16.501,17.2926,16.4109,17.1639,71473800.0],["2008-05-02",17.3569,17.3762,17.003,17.2153,67180700.0],["2008-05-05",17.0287,17.1896,16.8292,16.9129,62446500.0],["2008-05-06",16.7648,17.048,16.5911,16.945,91592600.0],["2008-05-07",16.8936,17.3762,16.5074,16.5911,91389100.0],["2008-05-08",16.7262,16.7327,16.2822,16.5396,48304900.0],["2008-05-09",16.3465,16.501,16.2564,16.4044,38450700.0],["2008-05-12",16.3787,16.649,16.3465,16.6297,38118800.0],["2008-05-13",16.6426,16.7648,16.5074,16.6619,36010200.0],["2008-05-14",16.7327,16.9515,16.5525,16.5718,49857100.0],["2008-05-15",16.5267,17.0931,16.501,17.0544,55903300.0],["2008-05-16",17.0738,17.151,16.752,17.0609,58111500.0],["2008-05-19",17.0609,17.3119,16.8292,16.9708,41593800.0],["2008-05-20",16.8163,17.0287,16.5138,16.6361,41092200.0],["2008-05-21",16.6361,16.8099,16.1921,16.3272,42877500.0],["2008-05-22",16.3208,16.604,16.2114,16.4624,35030500.0],["2008-05-23",16.3465,16.3658,16.0248,16.1535,41651800.0],["2008-05-27",16.1277,16.5332,16.1148,16.4688,37305100.0],["2008-05-28",16.7391,16.7584,16.295,16.4366,45669300.0],["2008-05-29",16.4624,16.9579,16.4238,16.8678,58347100.0],["2008-05-30",16.8292,17.3247,16.8163,17.196,61435900.0],["2008-06-02",17.196,17.2604,16.8871,16.9579,58968400.0],["2008-06-03",16.9579,17.2475,16.8743,16.9515,46730200.0],["2008-06-04",16.8743,17.3634,16.8678,17.2218,60375400.0],["2008-06-05",17.2218,17.8396,17.2153,17.7238,78093300.0],["2008-06-06",17.5822,17.6658,17.0545,17.0802,68881400.0],["2008-06-09",17.196,17.2089,16.752,17.0094,44900700.0],["2008-06-10",16.8421,17.1059,16.7841,16.9643,37626000.0],["2008-06-11",16.9579,17.0094,16.4238,16.5074,53184200.0],["2008-06-12",16.6941,16.9386,16.501,16.7069,43925000.0],["2008-06-13",16.8871,17.1832,16.6747,16.9708,48472500.0],["2008-06-16",16.8421,17.0158,16.7134,16.9064,31552600.0],["2008-06-17",16.9644,17.1381,16.6748,16.7134,38641200.0],["2008-06-18",16.5975,16.6619,16.2371,16.2693,49941600.0],["2008-06-19",16.2436,16.5653,15.9668,16.4238,43457600.0],["2008-06-20",16.3144,16.3208,15.748,15.8574,69549800.0],["2008-06-23",15.9797,16.0827,15.6965,15.7995,44814500.0],["2008-06-24",15.6579,15.9926,15.5743,15.7545,35425100.0],["2008-06-25",15.7931,16.1599,15.6708,15.896,44127100.0],["2008-06-26",15.6643,15.7673,15.3297,15.3297,45055500.0],["2008-06-27",15.2846,15.3619,15.0401,15.1945,50427500.0],["2008-06-30",15.1045,15.2718,14.9049,14.9693,48836500.0],["2008-07-01",14.8341,15.0594,14.7634,14.8985,58175600.0],["2008-07-02",14.8921,14.9243,14.5896,14.699,59375500.0],["2008-07-03",14.7891,15.0272,14.7054,14.8792,30392100.0],["2008-07-07",14.95,15.053,14.3901,14.5252,70623500.0],["2008-07-08",14.5317,14.7376,14.4287,14.7247,54262700.0],["2008-07-09",14.3,14.3901,13.8624,13.8881,99429100.0],["2008-07-10",13.8881,14.2743,13.8431,14.2421,67876000.0],["2008-07-11",14.0426,14.2421,13.8624,14.0426,62739700.0],["2008-07-14",14.1713,14.2421,13.5985,13.7079,52449600.0],["2008-07-15",13.5406,13.7916,13.3346,13.5406,63839600.0],["2008-07-16",13.3218,13.7272,13.2317,13.5792,63701400.0],["2008-07-17",13.7401,14.0812,13.4698,13.8495,65111400.0],["2008-07-18",13.8173,14.0426,13.6757,13.9396,52355300.0],["2008-07-21",14.0297,14.4094,13.9911,14.0554,44836000.0],["2008-07-22",13.901,14.1198,13.8109,14.0941,54680100.0],["2008-07-23",14.1391,14.551,14.0297,14.2678,47143600.0],["2008-07-24",14.1842,14.197,13.9589,14.004,46135200.0],["2008-07-25",14.3708,14.5317,14.1134,14.4351,63683300.0],["2008-07-28",14.3644,14.6797,14.1198,14.1455,43036900.0],["2008-07-29",14.2807,14.4931,14.2035,14.4287,43082500.0],["2008-07-30",14.5445,14.6025,14.0297,14.2678,52642900.0],["2008-07-31",14.197,14.5446,14.1455,14.152,56591900.0],["2008-08-01",14.2871,14.3837,13.946,14.152,43571000.0],["2008-08-04",14.1906,14.2678,13.9782,14.152,50009300.0],["2008-08-05",14.3257,14.5767,14.1713,14.5767,77008500.0],["2008-08-06",15.4069,15.6064,15.098,15.4005,121768900.0],["2008-08-07",15.246,15.645,15.0851,15.1752,86359400.0],["2008-08-08",15.2846,15.7287,15.2525,15.6064,53695400.0],["2008-08-11",15.5549,15.9861,15.5356,15.8445,43335700.0],["2008-08-12",15.8832,15.9475,15.6708,15.7673,41152800.0],["2008-08-13",15.6965,15.7673,15.452,15.645,35201000.0],["2008-08-14",15.5485,15.999,15.5228,15.8767,37541600.0],["2008-08-15",15.9282,16.25,15.8832,16.0312,45293700.0],["2008-08-18",16.0569,16.1406,15.6193,15.7609,31878100.0],["2008-08-19",15.6322,15.7738,15.4906,15.6,26808300.0],["2008-08-20",15.6643,15.7544,15.452,15.5936,32032700.0],["2008-08-21",15.4777,15.6643,15.3619,15.5936,23700500.0],["2008-08-22",15.6901,15.9733,15.6257,15.9025,28201600.0],["2008-08-25",15.7673,15.9153,15.5163,15.5807,28319500.0],["2008-08-26",15.6322,15.6643,15.3683,15.5163,31379300.0],["2008-08-27",15.6,15.8252,15.5421,15.6837,28380300.0],["2008-08-28",15.7544,15.9475,15.7094,15.8703,28525000.0],["2008-08-29",15.6708,15.6708,15.3876,15.4777,33139500.0],["2008-09-02",15.6708,15.7673,15.1559,15.2847,46603000.0],["2008-09-03",15.2782,15.2782,14.8985,15.0015,44588000.0],["2008-09-04",14.6668,14.6733,14.2614,14.3386,64083100.0],["2008-09-05",14.2163,14.5896,14.2035,14.3257,46163100.0],["2008-09-08",14.6604,15.0851,14.4351,15.0401,66139800.0],["2008-09-09",15.0723,15.1752,14.7441,14.7827,71096300.0],["2008-09-10",14.95,15.0079,14.7827,14.7955,38934800.0],["2008-09-11",14.596,14.8406,14.4094,14.8342,46188400.0],["2008-09-12",14.7183,15.1817,14.551,15.098,50770000.0],["2008-09-15",14.551,15.0143,14.3901,14.403,55857400.0],["2008-09-16",14.0297,14.8921,13.9911,14.6733,81074300.0],["2008-09-17",14.4738,14.8277,14.0104,14.0297,69539100.0],["2008-09-18",14.3129,14.9629,14.0619,14.6733,83355900.0],["2008-09-19",15.6322,15.6386,15.6322,15.6322,922900.0],["2008-09-22",15.3812,15.5742,14.8277,14.8728,52677200.0],["2008-09-23",15.0015,15.1238,14.5832,14.6282,46356500.0],["2008-09-24",14.6861,14.9371,14.5317,14.6733,43060600.0],["2008-09-25",14.8406,15.3812,14.7698,15.1109,57642000.0],["2008-09-26",14.7505,15.4455,14.7183,15.3297,59235700.0],["2008-09-29",14.9886,15.1495,13.7916,14.0233,86481900.0],["2008-09-30",14.3193,14.551,14.0554,14.5188,60991400.0],["2008-10-01",14.3193,14.4416,13.9975,14.1262,52085000.0],["2008-10-02",14.1262,14.152,13.547,13.6436,61925200.0],["2008-10-03",13.6049,14.4158,13.5985,13.6757,73504000.0],["2008-10-06",13.1223,13.4955,12.4272,13.1673,105324200.0],["2008-10-07",13.2381,13.4569,12.0668,12.1247,104679700.0],["2008-10-08",11.597,12.6139,11.4554,11.803,130018800.0],["2008-10-09",12.1183,12.1569,10.902,11.0629,99112600.0],["2008-10-10",10.6124,11.7257,10.4837,11.0886,137032200.0],["2008-10-13",11.7579,12.4208,11.4554,12.4015,72700100.0],["2008-10-14",12.8134,12.9678,11.6035,11.9317,86420900.0],["2008-10-15",11.6936,11.7193,10.6188,10.6639,94666400.0],["2008-10-16",10.7604,11.4233,10.4257,11.4233,104415000.0],["2008-10-17",11.1465,12.5817,10.8955,11.5262,83475500.0],["2008-10-20",11.8094,12.2342,11.4619,12.202,66688900.0],["2008-10-21",12.0347,12.1569,11.4233,11.4941,75117600.0],["2008-10-22",11.1594,11.4812,10.8183,11.2045,75828000.0],["2008-10-23",11.1015,11.5069,10.5931,11.095,85364300.0],["2008-10-24",10.3485,10.8955,10.2327,10.4965,88646000.0],["2008-10-27",10.3549,11.0629,10.3099,10.3549,65715900.0],["2008-10-28",10.7861,11.8094,10.5866,11.7837,88690300.0],["2008-10-29",11.5648,12.0347,11.3267,11.5005,72619800.0],["2008-10-30",11.7708,11.7901,11.2624,11.449,67607100.0],["2008-10-31",11.449,11.5713,11.1465,11.4361,82517500.0],["2008-11-03",11.3782,11.3911,10.9406,11.0693,56927000.0],["2008-11-04",11.3203,11.8802,11.1787,11.7965,79952200.0],["2008-11-05",11.6163,11.7772,11.1272,11.1916,91260100.0],["2008-11-06",10.7411,11.2495,10.7282,10.902,122484300.0],["2008-11-07",11.0564,11.4104,11.0243,11.3139,64669200.0],["2008-11-10",11.552,11.5713,11.0049,11.3074,47597100.0],["2008-11-11",11.1851,11.2302,10.902,11.0564,49766000.0],["2008-11-12",10.8376,10.9599,10.6188,10.651,52608100.0],["2008-11-13",10.5351,11.1337,10.0396,11.1079,90296200.0],["2008-11-14",10.8698,11.2173,10.5094,10.696,68825700.0],["2008-11-17",10.5995,10.8183,10.3678,10.4322,47052200.0],["2008-11-18",10.5223,10.5931,10.0267,10.5866,69149800.0],["2008-11-19",10.4129,10.445,9.6535,9.7049,72602300.0],["2008-11-20",9.6535,10.445,9.2866,9.3124,119455700.0],["2008-11-21",9.5312,9.8465,9.1386,9.7629,104235300.0],["2008-11-24",9.9366,10.5931,9.8337,10.5544,79847400.0],["2008-11-25",10.6124,10.6124,9.8337,9.9238,82904500.0],["2008-11-26",9.7822,10.6124,9.7629,10.548,54903300.0],["2008-11-28",10.4193,10.651,10.4,10.6446,22344900.0],["2008-12-01",10.4,10.4064,9.6084,9.6277,62915800.0],["2008-12-02",9.7629,9.9045,9.4926,9.8594,65674100.0],["2008-12-03",9.5955,10.3163,9.5634,10.3035,69603400.0],["2008-12-04",10.0718,10.3549,9.6663,9.8658,59171400.0],["2008-12-05",9.7564,10.3614,9.4733,10.2584,67565800.0],["2008-12-08",10.6188,11.2302,10.5866,11.1015,82284800.0],["2008-12-09",10.8827,11.5391,10.7797,11.0436,67340200.0],["2008-12-10",11.1337,11.4297,10.9921,11.153,50807000.0],["2008-12-11",11.0243,11.3525,10.8312,10.8827,56266400.0],["2008-12-12",10.6381,11.0629,10.6252,10.9342,47006400.0],["2008-12-15",10.8634,10.9535,10.6252,10.8376,40172200.0],["2008-12-16",10.9663,11.2302,10.7411,11.2109,77761400.0],["2008-12-17",11.05,11.1594,10.754,10.8376,62795800.0],["2008-12-18",10.8569,10.8827,10.5802,10.7218,52399400.0],["2008-12-19",10.7089,10.9084,10.6832,10.7089,62204500.0],["2008-12-22",10.6896,10.754,10.2906,10.5351,38808800.0],["2008-12-23",10.5673,10.7153,10.3421,10.4515,30390900.0],["2008-12-24",10.4579,10.5738,10.4322,10.5223,11592100.0],["2008-12-26",10.5287,10.5673,10.3549,10.4708,15163400.0],["2008-12-29",10.4,10.4579,10.1233,10.3035,33239800.0],["2008-12-30",10.3228,10.4579,10.2584,10.445,31088100.0],["2008-12-31",10.4129,10.651,10.3743,10.4901,37513700.0],["2009-01-02",10.5609,10.9406,10.4579,10.9148,40980600.0],["2009-01-05",10.8441,11.1337,10.7797,11.0114,45480200.0],["2009-01-06",11.153,11.5713,11.1079,11.449,58256600.0],["2009-01-07",11.1787,11.3139,11.0114,11.1465,50246600.0],["2009-01-08",11.0886,11.3074,10.9406,11.2881,46484600.0],["2009-01-09",11.095,11.1079,10.6896,10.7475,68118900.0],["2009-01-12",10.7346,10.799,10.3163,10.5544,54927700.0],["2009-01-13",10.4837,10.6445,10.3678,10.5866,51933800.0],["2009-01-14",10.3614,10.4386,10.0396,10.1297,50111800.0],["2009-01-15",10.0525,10.2648,9.7757,10.1747,61814500.0],["2009-01-16",10.4386,10.5094,9.9752,10.1812,66930700.0],["2009-01-20",10.1747,10.252,9.6599,9.6599,57808600.0],["2009-01-21",9.8594,10.1426,9.6856,10.104,56231900.0],["2009-01-22",9.898,10.0332,9.6535,9.8916,56676100.0],["2009-01-23",9.6792,10.3099,9.6535,10.2262,56556900.0],["2009-01-26",10.2005,10.6188,10.1554,10.4901,44634800.0],["2009-01-27",10.5738,10.9406,10.4837,10.7668,50346800.0],["2009-01-28",10.9792,11.0629,10.7411,10.8634,60146800.0],["2009-01-29",10.7475,10.7475,10.1683,10.252,53220800.0],["2009-01-30",10.2391,10.3549,9.5955,9.6342,75292400.0],["2009-02-02",9.5634,9.9495,9.5441,9.853,55290500.0],["2009-02-03",9.9624,10.1361,9.6599,10.0525,65932300.0],["2009-02-04",10.1168,10.4,9.898,10.1941,95781900.0],["2009-02-05",10.001,10.7153,9.9431,10.5223,115564600.0],["2009-02-06",10.5673,10.9985,10.4322,10.9663,62910000.0],["2009-02-09",10.9342,10.9728,10.696,10.8441,37624300.0],["2009-02-10",10.6767,10.8955,10.2455,10.3292,69149100.0],["2009-02-11",10.4129,10.4708,10.2005,10.4064,46279800.0],["2009-02-12",10.2777,10.4386,10.0589,10.4257,57645800.0],["2009-02-13",10.4257,10.5931,10.2649,10.3614,43639500.0],["2009-02-17",10.0911,10.1426,9.8337,9.8401,47981100.0],["2009-02-18",9.9431,10.1233,9.75,9.8916,40630400.0],["2009-02-19",9.9495,9.9881,9.6599,9.6792,42978400.0],["2009-02-20",9.6277,9.8723,9.5762,9.7049,59376600.0],["2009-02-23",9.7822,9.8787,9.2094,9.2416,51687900.0],["2009-02-24",9.2609,9.6856,9.2545,9.647,55486800.0],["2009-02-25",9.602,9.7371,9.248,9.5054,56278900.0],["2009-02-26",9.6856,9.7886,9.3252,9.3252,51007600.0],["2009-02-27",9.203,9.5376,9.203,9.3767,76734300.0],["2009-03-02",9.2223,9.5119,9.1837,9.2158,59924500.0],["2009-03-03",9.3252,9.4797,9.2416,9.2609,62320000.0],["2009-03-04",9.4218,9.9881,9.4153,9.8144,69574200.0],["2009-03-05",9.6148,9.7114,9.3381,9.3639,67034500.0],["2009-03-06",9.3832,9.6084,8.997,9.1257,113692300.0],["2009-03-09",9.0099,9.2866,8.7589,8.7653,78274900.0],["2009-03-10",9.0356,9.5183,8.9584,9.4218,71743300.0],["2009-03-11",9.5183,9.7822,9.3446,9.6663,55002400.0],["2009-03-12",9.6535,9.9817,9.5054,9.9817,49609300.0],["2009-03-13",9.9495,10.0975,9.8144,9.9817,43118900.0],["2009-03-16",10.1619,10.2198,9.8787,9.9431,50265100.0],["2009-03-17",10.1168,10.3936,10.0203,10.3871,52090300.0],["2009-03-18",10.3163,10.902,10.3099,10.6188,85018400.0],["2009-03-19",10.7346,10.7346,10.3356,10.445,56670100.0],["2009-03-20",10.5351,10.6639,10.1361,10.2391,66078200.0],["2009-03-23",10.4965,10.9406,10.2327,10.9277,64333300.0],["2009-03-24",10.7475,10.9663,10.6703,10.7346,44592600.0],["2009-03-25",10.6188,10.9728,10.4772,10.6639,64202300.0],["2009-03-26",10.8119,11.1916,10.7861,11.1401,58048800.0],["2009-03-27",10.9406,11.05,10.8441,10.9084,37833600.0],["2009-03-30",10.6639,10.6639,10.3485,10.4965,45060500.0],["2009-03-31",10.6381,10.947,10.5351,10.7926,59050200.0],["2009-04-01",10.6252,11.2881,10.4901,11.2366,73415300.0],["2009-04-02",11.4747,11.9767,11.449,11.6743,88337600.0],["2009-04-03",11.7772,11.9317,11.552,11.6871,59472600.0],["2009-04-06",11.301,11.3525,10.9856,11.2817,63355500.0],["2009-04-07",11.0693,11.1015,10.6703,10.8441,59902600.0],["2009-04-08",11.1272,11.153,10.902,11.0242,45389100.0],["2009-04-09",11.3718,11.6356,11.3139,11.4683,53094200.0],["2009-04-13",11.4876,11.6163,11.4297,11.5134,33965000.0],["2009-04-14",11.4554,11.7,11.3332,11.5391,42813500.0],["2009-04-15",11.4233,11.5842,11.1594,11.301,51890600.0],["2009-04-16",11.4683,11.7,11.3589,11.6356,51379800.0],["2009-04-17",11.6485,11.6936,11.4747,11.5777,55983700.0],["2009-04-20",11.3975,11.449,11.0693,11.1401,55165100.0],["2009-04-21",11.0693,11.449,11.0307,11.3847,45749000.0],["2009-04-22",11.2302,11.597,11.2173,11.2238,54728000.0],["2009-04-23",11.2752,11.3525,11.0243,11.3396,44000300.0],["2009-04-24",11.6614,11.9059,11.5648,11.8545,55664900.0],["2009-04-27",11.6485,11.9639,11.5906,11.8223,42312900.0],["2009-04-28",11.7772,12.202,11.6807,12.0153,47820200.0],["2009-04-29",12.1183,12.5688,12.054,12.3886,48496600.0],["2009-04-30",12.6718,12.8262,12.2921,12.4337,60350800.0],["2009-05-01",12.3822,12.7297,12.2663,12.601,40337500.0],["2009-05-04",12.7554,12.7876,12.395,12.5495,63902300.0],["2009-05-05",12.5495,12.6332,12.4079,12.6332,46373400.0],["2009-05-06",12.7168,12.7748,12.247,12.6203,93198900.0],["2009-05-07",12.8713,12.8713,11.9703,12.1955,92373300.0],["2009-05-08",12.2277,12.3693,11.9381,12.054,65443000.0],["2009-05-11",11.8738,12.1183,11.7579,11.9767,44319000.0],["2009-05-12",12.0153,12.1119,11.9381,12.0475,39761800.0],["2009-05-13",11.8995,11.9703,11.6035,11.6163,50715000.0],["2009-05-14",11.6292,11.7708,11.6163,11.6421,43080700.0],["2009-05-15",11.6743,11.7193,11.4361,11.5327,72110100.0],["2009-05-18",11.6743,12.1054,11.6228,12.0475,67489600.0],["2009-05-19",12.0411,12.453,11.996,12.1505,53818200.0],["2009-05-20",12.2406,12.2663,11.8802,11.9703,49031000.0],["2009-05-21",11.8609,11.9059,11.4876,11.6485,63308400.0],["2009-05-22",11.6421,11.6807,11.3653,11.5198,33243700.0],["2009-05-26",11.3653,12.0153,11.3332,11.8995,48659800.0],["2009-05-27",11.848,12.0411,11.6549,11.7257,40013400.0],["2009-05-28",11.8094,12.0089,11.6228,11.9124,53071000.0],["2009-05-29",11.9317,11.9703,11.6421,11.9059,61032200.0],["2009-06-01",12.3243,12.7233,12.2342,12.5495,103321500.0],["2009-06-02",12.5946,12.7812,12.4916,12.6203,53783700.0],["2009-06-03",12.5817,12.6203,12.2921,12.4594,55115000.0],["2009-06-04",12.5238,12.749,12.4208,12.6589,40586000.0],["2009-06-05",12.8327,12.8842,12.5624,12.7876,86043900.0],["2009-06-08",12.704,12.9099,12.5688,12.7876,42855000.0],["2009-06-09",12.8391,13.0,12.6653,12.9228,49764200.0],["2009-06-10",12.9936,13.0257,12.6139,12.8391,58386500.0],["2009-06-11",12.8262,13.0965,12.8069,12.9356,44781700.0],["2009-06-12",12.8262,12.8713,12.6332,12.8134,41365200.0],["2009-06-15",12.6653,12.6782,12.2921,12.4594,47976000.0],["2009-06-16",12.498,12.5366,12.247,12.2792,45359200.0],["2009-06-17",12.2535,12.5431,12.2084,12.3564,48812300.0],["2009-06-18",12.3757,12.4144,12.1762,12.2213,37563900.0],["2009-06-19",12.3436,12.3564,12.099,12.1762,71703600.0],["2009-06-22",12.0668,12.099,11.8094,11.848,46178100.0],["2009-06-23",11.8609,12.0411,11.745,11.951,42673600.0],["2009-06-24",12.0604,12.2277,11.9188,11.9767,47138200.0],["2009-06-25",11.9639,12.35,11.9059,12.247,43535600.0],["2009-06-26",12.1762,12.3307,12.1312,12.1698,47177400.0],["2009-06-29",12.2277,12.2599,12.0926,12.2213,49234600.0],["2009-06-30",12.1891,12.2728,11.9252,12.0025,53792300.0],["2009-07-01",12.1247,12.2921,12.0733,12.099,36650000.0],["2009-07-02",12.0153,12.054,11.8738,11.9059,41562600.0],["2009-07-06",11.7901,12.0346,11.7772,11.9252,35302300.0],["2009-07-07",11.9317,11.9832,11.7064,11.7386,41560400.0],["2009-07-08",11.745,11.7965,11.4683,11.6678,53554200.0],["2009-07-09",11.7579,11.9124,11.6228,11.6936,52949400.0],["2009-07-10",11.6356,11.8738,11.597,11.803,46638100.0],["2009-07-13",11.848,11.9574,11.5327,11.951,62374700.0],["2009-07-14",11.8609,12.1891,11.8609,12.054,46982000.0],["2009-07-15",12.4337,12.7941,12.3307,12.749,87943200.0],["2009-07-16",12.704,13.0,12.6846,12.9485,57779400.0],["2009-07-17",12.9871,13.2445,12.8584,13.1995,69173300.0],["2009-07-20",13.399,13.6886,13.3861,13.6114,78883200.0],["2009-07-21",13.6886,13.8945,13.4376,13.8945,72575100.0],["2009-07-22",13.798,14.049,13.6886,13.8044,52608700.0],["2009-07-23",13.798,14.2035,13.695,14.0941,62820700.0],["2009-07-24",13.8238,14.1391,13.7851,14.0812,40636200.0],["2009-07-27",14.0619,14.1262,13.946,14.0554,31602000.0],["2009-07-28",13.9139,14.152,13.753,14.1134,40081700.0],["2009-07-29",14.0297,14.0748,13.8366,13.9782,33623500.0],["2009-07-30",14.1455,14.4158,14.0554,14.1455,52880000.0],["2009-07-31",14.1198,14.2743,14.0619,14.1648,41668100.0],["2009-08-03",14.2936,14.551,14.2807,14.5252,61219800.0],["2009-08-04",14.448,14.5124,14.2807,14.4416,55890100.0],["2009-08-05",14.5124,14.5252,14.1648,14.2678,79003200.0],["2009-08-06",14.1842,14.4223,13.9525,14.3579,83322000.0],["2009-08-07",14.4738,14.6346,14.2549,14.2807,46921300.0],["2009-08-10",14.1455,14.2356,13.8366,13.9267,46634300.0],["2009-08-11",13.8173,13.8559,13.5535,13.6243,53601800.0],["2009-08-12",13.6629,13.9074,13.6307,13.7916,49469600.0],["2009-08-13",13.8624,13.9332,13.7337,13.8431,38927800.0],["2009-08-14",13.8173,13.8688,13.5149,13.7144,35178700.0],["2009-08-17",13.4762,13.4891,13.3089,13.3411,32440200.0],["2009-08-18",13.399,13.6114,13.3797,13.5213,33338700.0],["2009-08-19",13.3604,13.798,13.3475,13.6693,39235200.0],["2009-08-20",13.6757,14.1327,13.6436,14.0876,55774700.0],["2009-08-21",14.2099,14.3322,14.0104,14.2807,56585800.0],["2009-08-24",14.3,14.5703,14.1134,14.197,52702800.0],["2009-08-25",14.2614,14.3193,14.0619,14.1584,28402400.0],["2009-08-26",14.1005,14.1584,14.0361,14.1134,33585100.0],["2009-08-27",13.946,14.1005,13.8173,14.0812,30283800.0],["2009-08-28",14.2549,14.3837,14.0297,14.1584,35945600.0],["2009-08-31",13.9911,14.0554,13.8431,13.901,31405700.0],["2009-09-01",13.8109,14.0747,13.5663,13.6243,48752000.0],["2009-09-02",13.5728,13.9846,13.5599,13.8688,40254300.0],["2009-09-03",13.9847,14.0941,13.7337,13.8302,33833000.0],["2009-09-04",13.8946,14.1327,13.7723,14.0554,28951700.0],["2009-09-08",14.1584,14.2936,14.0233,14.1069,39951400.0],["2009-09-09",14.1391,14.4931,14.1327,14.3064,45120800.0],["2009-09-10",14.2549,14.8342,14.1649,14.8084,76624200.0],["2009-09-11",14.7505,14.8856,14.551,14.8599,53497100.0],["2009-09-14",14.7054,14.7955,14.551,14.6668,60616000.0],["2009-09-15",14.6926,14.9243,14.5832,14.7891,50922100.0],["2009-09-16",14.847,15.0916,14.802,15.0337,53658500.0],["2009-09-17",14.9436,15.1173,14.905,15.053,40431200.0],["2009-09-18",15.1238,15.1945,14.9564,15.0594,53795300.0],["2009-09-21",14.9307,15.349,14.9178,15.2074,51075300.0],["2009-09-22",15.2589,15.2653,14.995,15.0658,34927600.0],["2009-09-23",15.1366,15.1431,14.6411,14.6733,65546000.0],["2009-09-24",14.699,14.7955,14.4544,14.5767,39003000.0],["2009-09-25",14.5252,14.7505,14.5252,14.5574,41074700.0],["2009-09-28",14.9886,15.3619,14.9757,15.1945,68919000.0],["2009-09-29",15.201,15.2782,14.9371,14.995,40230500.0],["2009-09-30",15.1559,15.3104,14.7762,15.1495,64479300.0],["2009-10-01",15.0272,15.1752,14.847,14.8599,63043900.0],["2009-10-02",14.7119,14.8535,14.5574,14.5896,42035100.0],["2009-10-05",14.7441,14.8728,14.5317,14.7634,38746900.0],["2009-10-06",14.9049,15.1688,14.847,15.0272,41395900.0],["2009-10-07",15.1109,15.3039,15.0658,15.1945,43251500.0],["2009-10-08",15.3361,15.3941,15.1559,15.2332,45902600.0],["2009-10-09",15.2139,15.497,15.1238,15.4648,45650000.0],["2009-10-12",15.4906,15.5871,15.201,15.304,32797500.0],["2009-10-13",15.1752,15.5292,15.1688,15.3747,45600500.0],["2009-10-14",15.6129,15.7673,15.5614,15.6901,49209400.0],["2009-10-15",15.6064,15.6837,15.4841,15.6837,35858400.0],["2009-10-16",15.5099,15.5292,15.2525,15.4584,38024200.0],["2009-10-19",15.5292,15.9797,15.4198,15.6064,30644700.0],["2009-10-20",15.6837,15.7995,15.4198,15.5163,52450500.0],["2009-10-21",15.5228,15.7673,15.349,15.4198,41880500.0],["2009-10-22",15.3812,15.6064,15.3361,15.5614,33909000.0],["2009-10-23",15.7802,15.7802,15.4648,15.5549,42526300.0],["2009-10-26",15.5421,15.703,15.2074,15.2525,45679600.0],["2009-10-27",15.2653,15.4134,15.0594,15.1495,42696300.0],["2009-10-28",15.0401,15.1431,14.7827,14.8148,47534500.0],["2009-10-29",14.8728,15.1752,14.8406,15.1366,40053400.0],["2009-10-30",15.098,15.1109,14.5703,14.6797,61218300.0],["2009-11-02",14.7183,14.9307,14.5574,14.802,55068200.0],["2009-11-03",14.6861,14.8277,14.5124,14.7441,46384000.0],["2009-11-04",15.0015,15.0787,14.802,14.9886,65580900.0],["2009-11-05",15.4777,15.4906,15.201,15.4005,87742300.0],["2009-11-06",15.2589,15.4455,15.2267,15.3297,36617400.0],["2009-11-09",15.4005,15.4455,15.2653,15.4391,46891200.0],["2009-11-10",15.2525,15.3619,15.1559,15.2203,43081900.0],["2009-11-11",15.2718,15.4455,15.2589,15.394,39237500.0],["2009-11-12",15.2782,15.3426,14.9114,15.0594,63813300.0],["2009-11-13",15.1302,15.3168,15.0916,15.2589,35797700.0],["2009-11-16",15.2975,15.5099,15.2203,15.3619,47598200.0],["2009-11-17",15.3941,15.5163,15.3297,15.5035,37209300.0],["2009-11-18",15.452,15.4713,15.3104,15.4455,27234800.0],["2009-11-19",15.3619,15.3683,15.0658,15.2396,38099900.0],["2009-11-20",15.1238,15.1688,14.995,15.098,36317900.0],["2009-11-23",15.246,15.3876,15.2203,15.3812,29300500.0],["2009-11-24",15.3361,15.3812,15.1624,15.2782,29988300.0],["2009-11-25",15.2911,15.3619,15.2203,15.2782,27084300.0],["2009-11-27",14.8663,15.1366,14.8149,15.0465,21773900.0],["2009-11-30",15.0015,15.1495,14.9243,15.0594,34349100.0],["2009-12-01",15.0787,15.4455,15.053,15.394,39946800.0],["2009-12-02",15.3426,15.5099,15.2782,15.3619,30982600.0],["2009-12-03",15.4327,15.5678,15.3361,15.3361,35484600.0],["2009-12-04",15.497,15.7158,15.3876,15.5485,49537500.0],["2009-12-07",15.5163,15.703,15.5099,15.5807,33094700.0],["2009-12-08",15.4584,15.5807,15.2847,15.3233,44128100.0],["2009-12-09",15.304,15.3747,15.0851,15.3554,38449700.0],["2009-12-10",15.4455,15.5743,15.3233,15.4069,33704400.0],["2009-12-11",15.4713,15.4906,15.2332,15.2975,27735900.0],["2009-12-14",15.452,15.5421,15.3426,15.3426,35439600.0],["2009-12-15",15.3233,15.3812,15.1044,15.1109,52394700.0],["2009-12-16",15.1688,15.246,15.0272,15.0916,41819300.0],["2009-12-17",15.098,15.1044,14.8921,14.9178,33439200.0],["2009-12-18",14.8856,15.0401,14.8148,15.0143,67220300.0],["2009-12-21",15.1431,15.3297,15.1109,15.2139,35588700.0],["2009-12-22",15.2074,15.3619,15.1688,15.2847,27139900.0],["2009-12-23",15.3104,15.4005,15.2525,15.304,23857600.0],["2009-12-24",15.3168,15.4391,15.3104,15.4198,9900600.0],["2009-12-28",15.3747,15.5099,15.3233,15.497,20191200.0],["2009-12-29",15.4648,15.5549,15.4455,15.5099,21897300.0],["2009-12-30",15.452,15.5743,15.4455,15.5614,17202900.0],["2009-12-31",15.5099,15.5549,15.4069,15.4069,25208100.0],["2010-01-04",15.5163,15.9861,15.452,15.8896,59853700.0],["2010-01-05",15.8317,15.9153,15.6901,15.8188,45124500.0],["2010-01-06",15.7931,15.9218,15.6643,15.7158,35715700.0],["2010-01-07",15.6386,15.8124,15.5549,15.7866,31531200.0],["2010-01-08",15.6901,15.896,15.6064,15.8703,39115900.0],["2010-01-11",15.8574,16.0183,15.7094,15.8252,35852900.0],["2010-01-12",15.7287,15.7673,15.497,15.5743,35780400.0],["2010-01-13",15.6257,15.896,15.5743,15.8574,43683900.0],["2010-01-14",15.8188,16.1406,15.7802,16.0569,52302100.0],["2010-01-15",16.0891,16.1535,15.6386,15.703,51648100.0],["2010-01-19",15.7931,16.0119,15.7673,15.9926,37607500.0],["2010-01-20",15.8445,15.9153,15.5228,15.7094,42125400.0],["2010-01-21",15.7738,15.8638,15.3554,15.4327,54767500.0],["2010-01-22",15.3426,15.4005,14.7183,14.7827,70424300.0],["2010-01-25",14.8663,14.9178,14.6346,14.7955,51288800.0],["2010-01-26",14.6733,14.9307,14.5703,14.7376,55312800.0],["2010-01-27",14.7312,14.9693,14.6475,14.8985,51802900.0],["2010-01-28",14.9178,14.9436,14.3837,14.4931,63620000.0],["2010-01-29",14.7698,14.8856,14.4416,14.4609,73431900.0],["2010-02-01",14.5767,14.7634,14.403,14.6282,54386100.0],["2010-02-02",14.6797,14.8728,14.4866,14.8148,54108900.0],["2010-02-03",14.9049,14.9629,14.7054,14.847,80035500.0],["2010-02-04",15.0658,15.2975,14.8663,14.9049,126098600.0],["2010-02-05",14.995,15.3683,14.9049,15.2525,99148600.0],["2010-02-08",15.304,15.3812,15.1109,15.1238,69909000.0],["2010-02-09",15.3168,15.4455,15.1752,15.3747,60331600.0],["2010-02-10",15.3554,15.4455,15.201,15.2911,50574100.0],["2010-02-11",15.2332,15.4391,15.1495,15.4005,42458500.0],["2010-02-12",15.2653,15.3168,15.1302,15.2911,56455000.0],["2010-02-16",15.4198,15.4455,15.3168,15.4455,46758200.0],["2010-02-17",15.4391,15.5035,15.2782,15.4906,48505500.0],["2010-02-18",15.4777,15.6772,15.3812,15.6257,41154700.0],["2010-02-19",15.5292,15.6901,15.4841,15.6772,38781900.0],["2010-02-22",15.6965,15.7416,15.5421,15.6386,31374800.0],["2010-02-23",15.5485,15.5936,15.3361,15.4777,36286000.0],["2010-02-24",15.5035,15.7351,15.5035,15.6643,33182100.0],["2010-02-25",15.4455,15.6965,15.3619,15.6579,37112100.0],["2010-02-26",15.6772,15.7416,15.5807,15.6579,30719800.0],["2010-03-01",15.6579,15.8639,15.6515,15.8317,41777800.0],["2010-03-02",15.8703,15.9282,15.7287,15.8381,51403800.0],["2010-03-03",15.896,16.0441,15.8317,15.9861,50693400.0],["2010-03-04",15.9861,16.0762,15.8703,16.0569,40262000.0],["2010-03-05",16.0698,16.2436,16.0376,16.2243,57057100.0],["2010-03-08",16.2886,16.9643,16.2564,16.8163,116178200.0],["2010-03-09",16.945,17.0416,16.5396,16.8163,160887600.0],["2010-03-10",16.6361,16.7713,16.5718,16.649,69660800.0],["2010-03-11",16.5975,16.7198,16.5525,16.7134,37340500.0],["2010-03-12",16.7327,16.752,16.5911,16.6554,31167200.0],["2010-03-15",16.5782,16.7906,16.5653,16.7842,36759300.0],["2010-03-16",16.752,16.9515,16.7391,16.8292,53887500.0],["2010-03-17",16.8614,16.9901,16.8485,16.9,32456000.0],["2010-03-18",16.8871,17.0094,16.8743,16.9515,27088000.0],["2010-03-19",16.9708,17.0158,16.7777,16.8292,55661800.0],["2010-03-22",16.6812,16.9772,16.6619,16.9129,31899500.0],["2010-03-23",16.8549,17.2153,16.8421,17.1446,48863100.0],["2010-03-24",17.0931,17.1317,17.0158,17.0223,35293400.0],["2010-03-25",17.1574,17.2797,17.003,17.0094,35137800.0],["2010-03-26",17.0158,17.2153,16.9515,17.0351,37524500.0],["2010-03-29",17.1252,17.1767,17.0223,17.0609,30387800.0],["2010-03-30",17.1445,17.1896,16.9515,17.151,32975900.0],["2010-03-31",17.0673,17.1252,16.7069,16.752,54745100.0],["2010-04-01",16.8614,16.9257,16.5139,16.6233,56193700.0],["2010-04-05",16.649,16.8871,16.604,16.8421,34804200.0],["2010-04-06",16.8163,16.9772,16.7648,16.8742,31121900.0],["2010-04-07",16.797,17.1124,16.797,16.9515,43837800.0],["2010-04-08",16.9129,16.9837,16.7327,16.9129,38623400.0],["2010-04-09",16.9129,17.1446,16.8743,17.1188,34610800.0],["2010-04-12",17.0995,17.2089,17.048,17.0738,28374400.0],["2010-04-13",17.0223,17.0545,16.8421,17.0158,42863900.0],["2010-04-14",17.1381,17.3312,17.0931,17.299,44610100.0],["2010-04-15",17.3762,17.5371,17.3441,17.5114,47016500.0],["2010-04-16",17.4728,17.6594,17.2411,17.3634,68523400.0],["2010-04-19",17.3312,17.447,17.0866,17.4213,43888900.0],["2010-04-20",17.4985,17.6658,17.4148,17.4921,47166000.0],["2010-04-21",17.4856,17.6337,17.4535,17.5307,42737800.0],["2010-04-22",17.4277,17.6143,17.196,17.5822,44843600.0],["2010-04-23",17.6208,17.7045,17.5114,17.6787,39305500.0],["2010-04-26",17.7495,17.8267,17.6851,17.7431,35663400.0],["2010-04-27",17.6401,17.7495,17.2025,17.3827,57167400.0],["2010-04-28",17.447,17.6208,17.2604,17.402,54475300.0],["2010-04-29",17.4406,17.7881,17.4406,17.7173,41865500.0],["2010-04-30",17.8139,17.8525,17.3247,17.3312,41886700.0],["2010-05-03",17.3955,17.8203,17.3827,17.7238,44974900.0],["2010-05-04",17.5307,17.5371,16.9901,17.0931,52347200.0],["2010-05-05",16.9322,17.2604,16.8292,17.0866,49889300.0],["2010-05-06",16.9901,17.151,14.95,16.4044,97908000.0],["2010-05-07",16.4238,16.501,15.6579,15.9025,95894500.0],["2010-05-10",16.8099,17.0738,16.6683,16.8163,74912200.0],["2010-05-11",16.7713,17.2282,16.6168,16.7069,53718000.0],["2010-05-12",16.8743,17.2475,16.8549,17.2089,66161700.0],["2010-05-13",16.7906,16.797,16.3272,16.4302,143656300.0],["2010-05-14",16.2564,16.2822,15.8896,16.0505,82159400.0],["2010-05-17",16.0698,16.0762,15.6129,16.0054,72483200.0],["2010-05-18",16.0891,16.102,15.5614,15.6772,59688900.0],["2010-05-19",15.5936,15.7802,15.4262,15.6129,62394300.0],["2010-05-20",15.1624,15.3747,14.8856,15.0015,97381300.0],["2010-05-21",14.5896,15.1302,14.5188,15.098,88178000.0],["2010-05-24",15.098,15.2525,14.8856,15.0401,48173300.0],["2010-05-25",14.6282,15.0015,14.5445,15.0015,64859000.0],["2010-05-26",15.1624,15.2846,14.699,14.7312,72466100.0],["2010-05-27",15.053,15.2396,14.8148,15.2332,59790400.0],["2010-05-28",15.1366,15.1688,14.7955,14.9049,56435900.0],["2010-06-01",14.7634,15.1109,14.7505,14.802,56341200.0],["2010-06-02",14.847,15.0401,14.6346,15.0272,45748300.0],["2010-06-03",15.1173,15.2975,14.9757,15.2653,49009800.0],["2010-06-04",15.0079,15.1559,14.6475,14.7762,60603900.0],["2010-06-07",14.8084,14.9886,14.596,14.6475,50257700.0],["2010-06-08",14.7441,14.802,14.4931,14.7762,71516900.0],["2010-06-09",14.8148,15.0916,14.6346,14.6604,47727700.0],["2010-06-10",14.802,14.8663,14.4866,14.6539,98936100.0],["2010-06-11",14.4995,14.7955,14.4931,14.7441,56318300.0],["2010-06-14",14.8535,14.9822,14.6282,14.6475,57270100.0],["2010-06-15",14.6861,15.0916,14.6733,15.0143,77834700.0],["2010-06-16",14.8728,15.304,14.8599,14.9886,73638000.0],["2010-06-17",15.1173,15.1238,14.8341,14.9114,52811800.0],["2010-06-18",14.9822,15.2203,14.8985,15.1173,52422500.0],["2010-06-21",15.3426,15.4069,14.8856,15.0208,54836700.0],["2010-06-22",15.0079,15.2203,14.7505,14.7827,42148200.0],["2010-06-23",14.8728,14.8921,14.5703,14.7119,54086100.0],["2010-06-24",14.596,14.7891,14.4609,14.5252,58002300.0],["2010-06-25",14.5381,14.5896,14.2292,14.2743,76899200.0],["2010-06-28",14.3515,14.6411,14.345,14.4287,43365000.0],["2010-06-29",14.2549,14.2807,13.7723,13.9139,68951400.0],["2010-06-30",13.8495,13.9847,13.6693,13.7144,57128000.0],["2010-07-01",13.6436,13.8302,13.4698,13.6822,66345400.0],["2010-07-02",13.65,13.7144,13.5084,13.5985,46262200.0],["2010-07-06",13.7851,13.946,13.547,13.7337,51187800.0],["2010-07-07",13.8302,14.4738,13.8045,14.4673,70496900.0],["2010-07-08",14.5896,14.6668,14.2549,14.5124,55310300.0],["2010-07-09",14.5124,14.6797,14.4351,14.6089,41488800.0],["2010-07-12",14.551,14.7891,14.551,14.7119,30563100.0],["2010-07-13",14.8277,14.9822,14.7955,14.8599,45007700.0],["2010-07-14",15.0787,15.3747,15.053,15.2782,61467200.0],["2010-07-15",15.2525,15.4198,15.0723,15.394,51771300.0],["2010-07-16",15.3619,15.3619,14.551,14.6411,77069000.0],["2010-07-19",14.7183,14.8213,14.5124,14.6282,54701900.0],["2010-07-20",14.3322,14.8535,14.1906,14.8342,66161600.0],["2010-07-21",14.8406,14.9436,14.4158,14.5188,45752100.0],["2010-07-22",14.6282,15.0337,14.6282,14.9757,57947100.0],["2010-07-23",14.9049,15.0658,14.8084,15.0272,39345400.0],["2010-07-26",15.0079,15.1945,14.9307,15.1945,38325000.0],["2010-07-27",15.2396,15.2653,14.9307,14.995,47984200.0],["2010-07-28",14.9886,15.201,14.9629,15.053,41757900.0],["2010-07-29",15.1431,16.7327,14.7762,14.9371,37489200.0],["2010-07-30",14.8148,15.0594,14.7247,14.847,42185400.0],["2010-08-02",15.0787,15.4069,15.0594,15.3168,43032200.0],["2010-08-03",15.3426,15.3747,15.201,15.3297,27135900.0],["2010-08-04",15.3104,15.6064,15.304,15.5356,48329300.0],["2010-08-05",15.4648,15.5614,15.3361,15.5549,30206900.0],["2010-08-06",15.3941,15.555,15.1881,15.4906,40439300.0],["2010-08-09",15.5807,16.0054,15.5743,15.9411,64011100.0],["2010-08-10",15.7416,15.8252,15.5485,15.645,59163700.0],["2010-08-11",15.3554,15.4134,15.0916,15.2718,71535700.0],["2010-08-12",13.7851,13.9074,13.5148,13.7465,227307900.0],["2010-08-13",13.8431,13.8881,13.6757,13.7465,67924100.0],["2010-08-16",13.6693,14.2356,13.6564,14.1005,88596200.0],["2010-08-17",14.2035,14.345,14.1262,14.1906,82948700.0],["2010-08-18",14.1842,14.4866,14.1713,14.4223,73044200.0],["2010-08-19",14.3772,14.4802,14.1648,14.3,71331800.0],["2010-08-20",14.2807,14.4223,14.2421,14.3064,54657100.0],["2010-08-23",14.4609,14.4673,13.9332,13.9525,49300700.0],["2010-08-24",13.7916,13.8045,13.5792,13.5985,74151900.0],["2010-08-25",13.5084,13.7401,13.399,13.65,54311000.0],["2010-08-26",13.6307,13.7144,13.3153,13.3218,53499700.0],["2010-08-27",13.4119,13.4762,13.103,13.3926,62116800.0],["2010-08-30",13.3861,13.4441,13.0579,13.0772,58983000.0],["2010-08-31",12.9421,13.1094,12.7554,12.8649,94440300.0],["2010-09-01",13.0965,13.3218,13.0322,13.0386,80173000.0],["2010-09-02",13.1802,13.3218,13.0708,13.2059,59439000.0],["2010-09-03",13.4955,13.5985,13.3604,13.5406,54485200.0],["2010-09-07",13.4505,13.5084,13.2124,13.2445,60556800.0],["2010-09-08",13.3089,13.4441,13.2252,13.2832,40603000.0],["2010-09-09",13.4891,13.547,13.2446,13.2639,43601000.0],["2010-09-10",13.2767,13.3089,13.0772,13.2703,48400600.0],["2010-09-13",13.4634,13.7337,13.4247,13.6822,62445900.0],["2010-09-14",13.7465,14.2678,13.65,13.8044,109222400.0],["2010-09-15",13.8624,14.0683,13.8302,13.8945,60902400.0],["2010-09-16",13.8881,14.1327,13.8495,14.1134,47579200.0],["2010-09-17",14.2035,14.2356,14.0104,14.0683,54756000.0],["2010-09-20",14.1391,14.152,13.9267,13.9975,55723700.0],["2010-09-21",14.0168,14.1327,13.753,13.9267,69743300.0],["2010-09-22",13.946,14.0876,13.7723,13.946,49272200.0],["2010-09-23",13.8688,14.0361,13.7916,13.8559,36037000.0],["2010-09-24",14.0554,14.3193,13.9975,14.2163,54235100.0],["2010-09-27",14.1648,14.3579,14.0683,14.2292,48649000.0],["2010-09-28",14.1584,14.2292,13.8044,14.0683,64748400.0],["2010-09-29",13.9203,14.1005,13.8752,14.0747,46307300.0],["2010-09-30",14.1906,14.3386,13.946,14.0941,56848900.0],["2010-10-01",14.2356,14.3,14.0168,14.1005,42184000.0],["2010-10-04",14.0361,14.1584,13.8366,14.004,31731200.0],["2010-10-05",14.1713,14.2356,14.0104,14.152,59683800.0],["2010-10-06",14.1777,14.4158,14.1648,14.3515,52793100.0],["2010-10-07",14.4609,14.4802,14.2292,14.4094,37842400.0],["2010-10-08",14.3965,14.4931,14.2163,14.4673,37806400.0],["2010-10-11",14.4673,14.5767,14.403,14.4609,28434500.0],["2010-10-12",14.403,14.6411,14.3322,14.5574,35299100.0],["2010-10-13",14.7569,15.0594,14.6926,14.9178,66127100.0],["2010-10-14",14.9693,14.995,14.7054,14.847,38847200.0],["2010-10-15",14.9564,15.0594,14.802,15.0337,50265800.0],["2010-10-18",15.0272,15.1238,14.95,14.995,40606700.0],["2010-10-19",14.8663,14.9178,14.6475,14.7827,53769400.0],["2010-10-20",14.7441,15.1752,14.7441,15.0594,44947300.0],["2010-10-21",15.1109,15.1559,14.7891,14.9693,38509300.0],["2010-10-22",14.9629,15.1173,14.9178,15.1109,23672100.0],["2010-10-25",15.2074,15.3812,15.1688,15.1945,37084400.0],["2010-10-26",15.1173,15.2846,15.0337,15.0594,37680000.0],["2010-10-27",14.9629,15.0337,14.8213,14.9886,39164400.0],["2010-10-28",15.0787,15.1173,14.847,14.9242,33677600.0],["2010-10-29",14.8792,14.9436,14.6861,14.7119,44587900.0],["2010-11-01",14.7698,14.995,14.7247,14.7505,49174300.0],["2010-11-02",14.9114,14.995,14.8406,14.9114,37374800.0],["2010-11-03",14.9886,15.2782,14.9178,15.2589,53861200.0],["2010-11-04",15.3941,15.6644,15.3748,15.5807,55897800.0],["2010-11-05",15.6129,15.6644,15.3683,15.6129,41012300.0],["2010-11-08",15.6708,15.8188,15.6257,15.6965,40378100.0],["2010-11-09",15.7609,15.8317,15.5614,15.6708,51149000.0],["2010-11-10",15.6322,15.7738,15.4391,15.7609,115576200.0],["2010-11-11",13.1673,13.4891,13.0322,13.2059,553080300.0],["2010-11-12",13.2703,13.3025,12.8906,12.9678,234765700.0],["2010-11-15",13.1094,13.1094,12.8198,12.8391,137862000.0],["2010-11-16",12.7941,12.8327,12.4465,12.5109,212301700.0],["2010-11-17",12.6267,12.6653,12.4787,12.4916,112439000.0],["2010-11-18",12.6975,12.7426,12.5688,12.6203,102255900.0],["2010-11-19",12.7619,12.7683,12.5495,12.6203,100759700.0],["2010-11-22",12.646,12.6653,12.4723,12.5881,65402000.0],["2010-11-23",12.5109,12.5109,12.3436,12.3564,91969500.0],["2010-11-24",12.4401,12.5817,12.4337,12.5238,63880400.0],["2010-11-26",12.5431,12.6911,12.4916,12.5431,26257400.0],["2010-11-29",12.5302,12.5752,12.3757,12.5109,51951000.0],["2010-11-30",12.3822,12.453,12.3114,12.3307,63406700.0],["2010-12-01",12.4465,12.4787,12.395,12.4337,79322800.0],["2010-12-02",12.4594,12.4851,12.3049,12.3693,113636300.0],["2010-12-03",12.3307,12.3371,12.2277,12.2728,89385000.0],["2010-12-06",12.4272,12.6139,12.4015,12.5045,79017400.0],["2010-12-07",12.6782,12.6782,12.4594,12.4787,74980300.0],["2010-12-08",12.4658,12.5173,12.4272,12.453,53976900.0],["2010-12-09",12.5431,12.7554,12.4787,12.6782,91965400.0],["2010-12-10",12.7104,12.7168,12.5559,12.6782,64813100.0],["2010-12-13",12.7748,12.8198,12.5881,12.601,62987200.0],["2010-12-14",12.646,12.7876,12.5624,12.5752,57015900.0],["2010-12-15",12.601,12.6589,12.5045,12.5302,57939500.0],["2010-12-16",12.5109,12.7168,12.5044,12.7104,61253000.0],["2010-12-17",12.6782,12.7297,12.5495,12.5817,115525000.0],["2010-12-20",12.601,12.6911,12.5624,12.6267,49113500.0],["2010-12-21",12.6396,12.7233,12.5495,12.5688,62386300.0],["2010-12-22",12.5752,12.5945,12.5559,12.5881,42787100.0],["2010-12-23",12.5752,12.7168,12.5495,12.6718,41599200.0],["2010-12-27",12.7683,13.1287,12.749,12.9743,62054900.0],["2010-12-28",13.1094,13.1995,13.0515,13.0965,57275400.0],["2010-12-29",13.1866,13.1995,13.0322,13.0322,32977000.0],["2010-12-30",13.0772,13.0965,13.0064,13.0193,25576700.0],["2010-12-31",13.0257,13.0257,12.9228,13.0193,28677200.0],["2011-01-03",13.1609,13.2703,13.1158,13.1866,54310200.0],["2011-01-04",13.1995,13.2574,13.1287,13.2059,46273800.0],["2011-01-05",13.2445,13.4183,13.2124,13.3668,69380400.0],["2011-01-06",13.4569,13.4891,13.3604,13.4827,65845400.0],["2011-01-07",13.4248,13.5148,13.4054,13.4955,67732200.0],["2011-01-10",13.4762,13.4827,13.3218,13.3797,40679700.0],["2011-01-11",13.4505,13.4891,13.3797,13.4376,38343800.0],["2011-01-12",13.5149,13.605,13.4891,13.5921,40646100.0],["2011-01-13",13.6307,13.6629,13.5213,13.5663,35006700.0],["2011-01-14",13.5985,13.6693,13.5535,13.65,35176400.0],["2011-01-18",13.6564,13.7272,13.65,13.6564,46668500.0],["2011-01-19",13.7208,13.7272,13.3218,13.399,53574600.0],["2011-01-20",13.2639,13.4569,13.1931,13.3668,53291700.0],["2011-01-21",13.4955,13.502,13.3089,13.3411,40172600.0],["2011-01-24",13.4119,13.6307,13.3411,13.6243,44068400.0],["2011-01-25",13.6178,13.8817,13.5663,13.8624,72726400.0],["2011-01-26",13.8238,13.9074,13.6822,13.7851,65525000.0],["2011-01-27",13.753,13.8302,13.6822,13.798,36827200.0],["2011-01-28",13.8302,13.8817,13.4248,13.4698,46540500.0],["2011-01-31",13.4698,13.6307,13.3282,13.6114,40390800.0],["2011-02-01",13.6886,13.8752,13.6822,13.8173,40519800.0],["2011-02-02",13.8495,13.9589,13.7851,13.9139,41287400.0],["2011-02-03",13.9653,14.1391,13.9332,14.1005,54002000.0],["2011-02-04",14.0941,14.2549,14.0361,14.1906,60134800.0],["2011-02-07",14.2292,14.3772,14.1777,14.1777,52408400.0],["2011-02-08",14.1262,14.1648,13.9718,14.152,73163000.0],["2011-02-09",14.1069,14.2549,14.0941,14.1842,125425600.0],["2011-02-10",12.646,12.6782,12.0926,12.1762,560040200.0],["2011-02-11",12.2985,12.3178,11.9767,12.0347,189326900.0],["2011-02-14",12.1247,12.1955,12.0218,12.1054,109308400.0],["2011-02-15",12.1569,12.1762,11.9896,12.0153,90320500.0],["2011-02-16",12.0797,12.0926,11.9445,11.9574,101531800.0],["2011-02-17",11.9896,12.0733,11.9574,12.0218,89097600.0],["2011-02-18",12.0604,12.2406,12.0218,12.1312,90035800.0],["2011-02-22",12.054,12.0604,11.9381,11.9639,74954500.0],["2011-02-23",11.951,12.0089,11.7708,11.8416,89185300.0],["2011-02-24",11.8351,11.9124,11.7322,11.8158,71863700.0],["2011-02-25",11.9124,12.0346,11.8866,11.996,49209600.0],["2011-02-28",11.9832,12.0668,11.9124,11.9445,62256300.0],["2011-03-01",12.0153,12.0926,11.9059,11.9445,61977900.0],["2011-03-02",11.8995,11.9832,11.8673,11.9059,63392600.0],["2011-03-03",11.9896,12.0025,11.9059,11.9252,57031300.0],["2011-03-04",11.9252,11.9639,11.7837,11.8416,57403000.0],["2011-03-07",11.8158,11.8223,11.6035,11.7129,70862500.0],["2011-03-08",11.6936,11.7772,11.597,11.7257,54964300.0],["2011-03-09",11.6549,11.7129,11.597,11.6614,53213800.0],["2011-03-10",11.6099,11.6292,11.5198,11.5327,63935800.0],["2011-03-11",11.4619,11.5906,11.4297,11.552,68251500.0],["2011-03-14",11.4619,11.5069,11.4168,11.4876,45156200.0],["2011-03-15",11.1401,11.2495,11.1015,11.1916,97003700.0],["2011-03-16",11.153,11.3074,10.947,10.9728,93486600.0],["2011-03-17",11.0243,11.0693,10.9213,10.9406,83343500.0],["2011-03-18",11.1658,11.2109,10.9856,11.0307,125171000.0],["2011-03-21",11.1594,11.2946,11.1337,11.1916,57397200.0],["2011-03-22",11.2109,11.3332,11.1272,11.2302,63906900.0],["2011-03-23",11.2109,11.3267,11.1594,11.3139,52147800.0],["2011-03-24",11.3396,11.3525,11.1658,11.1723,57829100.0],["2011-03-25",11.1851,11.2045,11.0693,11.1208,53219900.0],["2011-03-28",11.1723,11.2881,11.05,11.0629,63408300.0],["2011-03-29",11.1145,11.2695,11.1016,11.2631,57191900.0],["2011-03-30",11.3535,11.3664,11.1727,11.192,60260900.0],["2011-03-31",11.1856,11.2695,11.0758,11.0758,64974000.0],["2011-04-01",11.1662,11.1727,10.9725,11.0047,62747100.0],["2011-04-04",10.9854,11.0693,10.9789,11.0177,57644300.0],["2011-04-05",11.0822,11.2954,11.0564,11.121,103442400.0],["2011-04-06",11.2631,11.7474,11.2243,11.6699,176814200.0],["2011-04-07",11.7281,11.812,11.4439,11.5666,119269200.0],["2011-04-08",11.6054,11.6183,11.3212,11.3987,82734700.0],["2011-04-11",11.4374,11.4697,11.2114,11.2824,56427900.0],["2011-04-12",11.3018,11.3535,11.2114,11.2631,65853700.0],["2011-04-13",11.3018,11.3018,11.121,11.1404,60912400.0],["2011-04-14",11.0758,11.121,11.0112,11.0887,58261800.0],["2011-04-15",11.1016,11.1727,10.9595,10.9983,82667700.0],["2011-04-18",10.9014,10.9143,10.7141,10.8045,86550700.0],["2011-04-19",10.7529,10.8239,10.6689,10.727,76498000.0],["2011-04-20",10.9143,10.9531,10.8433,10.9337,86372600.0],["2011-04-21",10.9402,10.9725,10.8885,10.9402,57013900.0],["2011-04-25",10.9337,11.0822,10.9143,11.0435,42745400.0],["2011-04-26",11.1145,11.3922,11.0693,11.3147,81600000.0],["2011-04-27",11.3664,11.3922,11.0306,11.1016,97724100.0],["2011-04-28",11.1081,11.2243,11.0952,11.1662,52900000.0],["2011-04-29",11.1856,11.3406,11.1468,11.3147,137455300.0],["2011-05-02",11.3083,11.3664,11.2308,11.3535,46838800.0],["2011-05-03",11.3212,11.347,11.1662,11.2437,56900000.0],["2011-05-04",11.2179,11.3406,11.1597,11.2824,58190500.0],["2011-05-05",11.2889,11.4181,11.2695,11.2889,67908600.0],["2011-05-06",11.3858,11.431,11.3018,11.3406,60439500.0],["2011-05-09",11.3212,11.4116,11.2824,11.3664,46982400.0],["2011-05-10",11.3987,11.586,11.3987,11.4891,68810700.0],["2011-05-11",11.5085,11.6183,11.3987,11.4826,129200000.0],["2011-05-12",10.9531,11.0306,10.7464,10.9337,238300000.0],["2011-05-13",10.8885,10.9531,10.8368,10.9014,80195400.0],["2011-05-16",10.8627,10.895,10.7206,10.7206,81604100.0],["2011-05-17",10.656,10.7981,10.6302,10.7464,78204700.0],["2011-05-18",10.7464,10.7593,10.5527,10.7529,92724700.0],["2011-05-19",10.8175,10.8691,10.6948,10.7593,68259900.0],["2011-05-20",10.7722,10.7981,10.6625,10.6754,50894200.0],["2011-05-23",10.5979,10.6173,10.4752,10.5591,68300000.0],["2011-05-24",10.5914,10.6302,10.4945,10.5075,42476600.0],["2011-05-25",10.43,10.501,10.4041,10.4558,59601900.0],["2011-05-26",10.4364,10.572,10.43,10.4945,64698900.0],["2011-05-27",10.4881,10.6625,10.4881,10.6302,49534400.0],["2011-05-31",10.7141,10.8627,10.6625,10.8497,56638700.0],["2011-06-01",10.8239,10.8304,10.5656,10.5785,61885900.0],["2011-06-02",10.5333,10.6689,10.4816,10.4945,62685200.0],["2011-06-03",10.4235,10.4558,10.3202,10.3396,74861100.0],["2011-06-06",10.346,10.4429,10.2556,10.3266,58219800.0],["2011-06-07",10.3589,10.3589,10.0037,10.0166,107881100.0],["2011-06-08",9.9521,10.0618,9.8229,9.881,100248400.0],["2011-06-09",9.8939,9.9908,9.8487,9.8875,67591200.0],["2011-06-10",9.8875,9.9198,9.6937,9.7648,78257800.0],["2011-06-13",9.7777,9.8681,9.7131,9.726,63586100.0],["2011-06-14",9.7583,9.8294,9.6356,9.7389,91526300.0],["2011-06-15",9.6614,9.6808,9.5452,9.5839,92323100.0],["2011-06-16",9.5839,9.7519,9.5581,9.7196,73024300.0],["2011-06-17",9.8035,9.8164,9.6227,9.6679,80876700.0],["2011-06-20",9.6485,9.7971,9.6421,9.7777,54052600.0],["2011-06-21",9.8164,10.0554,9.7841,10.0166,85430700.0],["2011-06-22",9.9973,10.1006,9.9004,9.9198,48404300.0],["2011-06-23",9.8035,10.0037,9.7389,9.9908,63981500.0],["2011-06-24",9.9714,9.9714,9.6356,9.6421,177861600.0],["2011-06-27",9.6485,9.7841,9.6485,9.7196,76915200.0],["2011-06-28",9.7389,9.7777,9.6614,9.7712,52428700.0],["2011-06-29",9.8035,9.9456,9.7648,9.9069,47452800.0],["2011-06-30",9.9198,10.1135,9.9069,10.0812,52609600.0],["2011-07-01",10.0941,10.3008,10.0748,10.2427,65130300.0],["2011-07-05",10.2881,10.3205,10.0806,10.1584,44364600.0],["2011-07-06",10.126,10.1649,10.0158,10.0871,43221700.0],["2011-07-07",10.139,10.3658,10.1195,10.3075,70174000.0],["2011-07-08",10.2167,10.3075,10.0871,10.2038,50343200.0],["2011-07-11",10.0806,10.126,9.938,10.0028,44407800.0],["2011-07-12",10.0028,10.3464,9.9963,10.113,88242600.0],["2011-07-13",10.1778,10.2751,10.0482,10.0936,47732700.0],["2011-07-14",10.0871,10.2167,9.9834,10.0028,50153300.0],["2011-07-15",10.0612,10.1778,10.0158,10.1065,54798300.0],["2011-07-18",10.0417,10.0741,9.8991,10.0093,45271200.0],["2011-07-19",10.0806,10.1779,9.9963,10.1519,58280600.0],["2011-07-20",10.139,10.3399,10.1001,10.2556,60146400.0],["2011-07-21",10.2556,10.677,10.2556,10.5992,93220600.0],["2011-07-22",10.6576,10.6965,10.5344,10.6705,48364800.0],["2011-07-25",10.5927,10.6187,10.4761,10.5538,33870200.0],["2011-07-26",10.5409,10.6252,10.502,10.5603,40154000.0],["2011-07-27",10.3205,10.3788,10.1001,10.1714,80752600.0],["2011-07-28",10.3464,10.5668,10.2621,10.3788,79457800.0],["2011-07-29",10.3075,10.4566,10.2427,10.3529,66844900.0],["2011-08-01",10.4242,10.5344,10.0806,10.2621,60652700.0],["2011-08-02",10.1195,10.2492,10.0158,10.0223,56227200.0],["2011-08-03",10.0352,10.0741,9.8408,10.0417,70369500.0],["2011-08-04",9.8991,9.9315,9.6009,9.6074,92196500.0],["2011-08-05",9.6657,9.9056,9.3092,9.6852,122400100.0],["2011-08-08",9.3416,9.4842,9.0369,9.0369,125326200.0],["2011-08-09",9.1212,9.1536,8.622,9.1147,144579300.0],["2011-08-10",9.0304,9.2249,8.8813,8.9008,146477100.0],["2011-08-11",10.0158,10.5279,9.9574,10.3205,286920000.0],["2011-08-12",10.3334,10.502,10.139,10.3659,95554300.0],["2011-08-15",10.3788,10.4177,10.2621,10.3918,65125900.0],["2011-08-16",10.2816,10.4112,10.1778,10.3723,58987000.0],["2011-08-17",10.3529,10.4177,10.1454,10.2751,54508900.0],["2011-08-18",9.9769,10.0287,9.6592,9.7305,104626600.0],["2011-08-19",9.6722,10.0223,9.6592,9.7759,90584300.0],["2011-08-22",9.8732,9.9834,9.6916,9.7305,68733900.0],["2011-08-23",9.7305,10.0093,9.7305,10.0093,57774500.0],["2011-08-24",9.9574,10.0871,9.8278,10.0223,59278900.0],["2011-08-25",10.0612,10.0741,9.737,9.7759,54369300.0],["2011-08-26",9.7759,10.0806,9.737,9.9315,49949400.0],["2011-08-29",10.0547,10.2167,9.9834,10.2038,39188200.0],["2011-08-30",10.1584,10.2297,9.9769,10.1325,51028200.0],["2011-08-31",10.1973,10.3399,10.0741,10.1584,50687300.0],["2011-09-01",10.1714,10.3723,10.1195,10.2556,73754200.0],["2011-09-02",10.0547,10.1908,9.9185,9.9899,55499700.0],["2011-09-06",9.7889,9.9121,9.7305,9.9056,62388100.0],["2011-09-07",9.9963,10.314,9.9899,10.2945,58515000.0],["2011-09-08",10.2751,10.6641,10.2556,10.5603,103787400.0],["2011-09-09",10.4696,10.489,10.1908,10.2556,79002800.0],["2011-09-12",10.0806,10.4372,10.0806,10.4307,53937300.0],["2011-09-13",10.4242,10.6965,10.3334,10.5992,82622700.0],["2011-09-14",10.6252,10.8002,10.5733,10.5863,79447500.0],["2011-09-15",10.677,10.8261,10.5798,10.8067,47652400.0],["2011-09-16",10.8391,10.9169,10.7159,10.7743,62292100.0],["2011-09-19",10.6641,10.7483,10.4761,10.703,42149400.0],["2011-09-20",10.6641,10.8067,10.5863,10.7159,48832400.0],["2011-09-21",10.7159,10.7613,10.2621,10.2686,70842500.0],["2011-09-22",10.0417,10.1843,9.6981,9.938,92151700.0],["2011-09-23",9.8278,10.2686,9.8019,10.1195,66118200.0],["2011-09-26",10.1454,10.3853,10.0482,10.3659,53217300.0],["2011-09-27",10.4761,10.6057,10.3529,10.4177,64908200.0],["2011-09-28",10.489,10.6057,10.2492,10.2686,47967800.0],["2011-09-29",10.4307,10.5344,10.0676,10.2751,59527500.0],["2011-09-30",10.1325,10.2232,10.0352,10.0482,50447300.0],["2011-10-03",9.9185,10.0287,9.8343,9.8472,79202800.0],["2011-10-04",9.7301,10.1661,9.7171,10.1401,80847200.0],["2011-10-05",10.1336,10.7519,10.088,10.5176,119792300.0],["2011-10-06",10.5501,10.9081,10.5241,10.9016,74775100.0],["2011-10-07",10.9081,11.0253,10.7389,10.843,58373900.0],["2011-10-10",11.0057,11.1554,10.9667,11.1229,48940100.0],["2011-10-11",11.0643,11.1294,10.9732,11.0578,53682000.0],["2011-10-12",11.1489,11.3246,11.0708,11.227,70255500.0],["2011-10-13",11.1749,11.3442,11.1749,11.3377,44234300.0],["2011-10-14",11.4158,11.5004,11.2921,11.4223,43852200.0],["2011-10-17",11.3051,11.3702,11.0773,11.175,37621700.0],["2011-10-18",11.1815,11.5004,11.0448,11.3962,42784700.0],["2011-10-19",11.3246,11.4158,11.0968,11.1684,35829200.0],["2011-10-20",11.1945,11.2335,10.9341,11.188,39739700.0],["2011-10-21",11.2791,11.4548,11.188,11.3116,46176900.0],["2011-10-24",11.3116,11.5004,11.2335,11.4158,37792500.0],["2011-10-25",11.4158,11.5459,11.3832,11.4678,44039200.0],["2011-10-26",11.5589,11.6436,11.2596,11.4613,44776600.0],["2011-10-27",11.7412,12.0926,11.7086,12.0015,105736800.0],["2011-10-28",11.8974,12.1057,11.8518,12.0796,47736100.0],["2011-10-31",11.9364,12.0731,11.8518,12.0601,50718200.0],["2011-11-01",11.7477,11.7477,11.4093,11.4483,67814500.0],["2011-11-02",11.5459,11.6761,11.4483,11.6175,38986200.0],["2011-11-03",11.7021,11.8453,11.5264,11.8323,39658500.0],["2011-11-04",11.7672,11.7802,11.5524,11.7347,39823600.0],["2011-11-07",11.7151,11.8714,11.5785,11.7217,44475200.0],["2011-11-08",11.8128,11.9364,11.6891,11.9169,50448200.0],["2011-11-09",11.7412,11.7412,11.3507,11.4613,80049500.0],["2011-11-10",12.1642,12.3074,11.9885,12.1122,148101900.0],["2011-11-11",12.2293,12.4636,12.2098,12.379,80558400.0],["2011-11-14",12.3334,12.4311,12.2749,12.3269,46650700.0],["2011-11-15",12.2423,12.4896,12.2293,12.4441,45564300.0],["2011-11-16",12.3334,12.4636,12.2163,12.2358,54561100.0],["2011-11-17",12.2358,12.2488,11.8583,12.0275,55373800.0],["2011-11-18",12.0145,12.1252,11.8583,11.9885,38219600.0],["2011-11-21",11.7998,11.9169,11.572,11.7151,54357100.0],["2011-11-22",11.6501,11.7998,11.5199,11.6631,39697900.0],["2011-11-23",11.5329,11.585,11.3246,11.3312,47636000.0],["2011-11-25",11.227,11.585,11.2075,11.3897,24466200.0],["2011-11-28",11.6631,11.7802,11.611,11.7217,45992200.0],["2011-11-29",11.7217,11.8128,11.4939,11.5069,53296800.0],["2011-11-30",11.8713,12.2293,11.8193,12.1317,74532800.0],["2011-12-01",12.1577,12.1838,11.9234,12.0926,41438400.0],["2011-12-02",12.1577,12.353,12.0601,12.0731,46249200.0],["2011-12-05",12.2619,12.2944,12.1447,12.2293,43528500.0],["2011-12-06",12.2228,12.2944,12.1772,12.1903,29136200.0],["2011-12-07",12.2098,12.3985,12.0861,12.3595,54876800.0],["2011-12-08",12.2814,12.4116,12.008,12.0861,47298800.0],["2011-12-09",12.0926,12.34,12.0341,12.2879,44018700.0],["2011-12-12",12.1187,12.1707,11.8844,12.0601,44118300.0],["2011-12-13",12.0861,12.2684,11.9364,12.021,48006900.0],["2011-12-14",12.0145,12.0406,11.637,11.7021,59671000.0],["2011-12-15",11.8258,11.8779,11.6696,11.7412,39810900.0],["2011-12-16",11.8388,12.0601,11.6761,11.6761,94963600.0],["2011-12-19",11.6891,11.7217,11.4678,11.5134,39711600.0],["2011-12-20",11.6631,12.0276,11.6566,11.982,44825500.0],["2011-12-21",11.8648,11.9429,11.598,11.6631,57677700.0],["2011-12-22",11.7217,11.8583,11.6956,11.7998,37599700.0],["2011-12-23",11.8128,12.0341,11.7998,12.021,23341700.0],["2011-12-27",12.0276,12.1317,12.0145,12.0926,22932400.0],["2011-12-28",12.0536,12.0991,11.7867,11.8193,26740600.0],["2011-12-29",11.8128,11.8909,11.8063,11.8779,17640100.0],["2011-12-30",11.8388,11.9039,11.7477,11.7672,20775000.0],["2012-01-03",12.1133,12.3157,12.0676,12.1655,41236600.0],["2012-01-04",12.0415,12.4072,11.9827,12.4006,52927700.0],["2012-01-05",12.3615,12.4072,12.1917,12.3549,37865300.0],["2012-01-06",12.3745,12.4072,12.2962,12.3092,27796900.0],["2012-01-09",12.3223,12.4725,12.27,12.3876,37811500.0],["2012-01-10",12.4594,12.5704,12.257,12.2962,45488300.0],["2012-01-11",12.368,12.4986,12.3223,12.4529,32482200.0],["2012-01-12",12.4855,12.5378,12.381,12.5051,31101700.0],["2012-01-13",12.4137,12.5182,12.3288,12.4463,32143700.0],["2012-01-17",12.5574,12.6161,12.479,12.6096,40402800.0],["2012-01-18",12.6488,12.8186,12.6227,12.7598,56573500.0],["2012-01-19",12.8512,13.0275,12.799,12.923,52482100.0],["2012-01-20",12.8969,13.0145,12.8447,13.0079,42046700.0],["2012-01-23",12.9622,13.1059,12.7729,12.9492,50013100.0],["2012-01-24",12.8969,12.9688,12.7728,12.9426,30828500.0],["2012-01-25",12.9296,12.9753,12.7206,12.9492,37205000.0],["2012-01-26",13.0406,13.0536,12.8708,12.9492,36818500.0],["2012-01-27",12.7859,12.8577,12.6422,12.7728,43539600.0],["2012-01-30",12.6684,12.8186,12.5835,12.7728,31384800.0],["2012-01-31",12.8577,12.8839,12.6945,12.8316,40629600.0],["2012-02-01",12.9557,13.0275,12.8643,12.9296,57074800.0],["2012-02-02",12.9492,13.0471,12.9296,12.9296,36405200.0],["2012-02-03",13.0536,13.1908,13.0014,13.1189,54491000.0],["2012-02-06",13.0863,13.1908,13.0079,13.1842,37141900.0],["2012-02-07",13.1189,13.2757,13.0602,13.1908,61422400.0],["2012-02-08",13.2038,13.354,13.1189,13.341,91349200.0],["2012-02-09",13.2104,13.3801,12.9753,13.0602,131157200.0],["2012-02-10",12.923,13.0994,12.8839,12.9949,63115200.0],["2012-02-13",13.0667,13.0994,12.9949,13.0798,50426600.0],["2012-02-14",12.9949,13.1059,12.9492,13.1059,31854000.0],["2012-02-15",13.1189,13.1973,12.9622,13.0014,44880700.0],["2012-02-16",13.0471,13.2365,13.0014,13.1842,42558500.0],["2012-02-17",13.1908,13.2887,13.0602,13.2495,54249700.0],["2012-02-21",13.2561,13.3801,13.1712,13.2953,41222900.0],["2012-02-22",13.3279,13.3606,13.0928,13.1385,36219200.0],["2012-02-23",13.1124,13.2234,13.0079,13.2104,30008000.0],["2012-02-24",13.2365,13.2757,13.132,13.1516,27220500.0],["2012-02-27",13.0536,13.23,13.0406,13.1712,37170200.0],["2012-02-28",13.1647,13.2038,13.0732,13.1908,34349100.0],["2012-02-29",13.1777,13.1908,12.9557,12.9818,46229800.0],["2012-03-01",13.0014,13.0341,12.8904,12.9818,43149300.0],["2012-03-02",12.9557,12.9883,12.8708,12.9034,27449600.0],["2012-03-05",12.8839,12.8969,12.7075,12.799,31971300.0],["2012-03-06",12.688,12.7533,12.6161,12.7206,36742300.0],["2012-03-07",12.7337,12.7533,12.6684,12.6749,34751400.0],["2012-03-08",12.7794,12.9165,12.7533,12.8512,36655500.0],["2012-03-09",12.8839,12.9883,12.8512,12.9296,26274400.0],["2012-03-12",12.9426,12.9818,12.8382,12.9492,26316200.0],["2012-03-13",12.9949,13.2038,12.9883,13.2038,33326000.0],["2012-03-14",13.1647,13.3083,13.0994,13.1908,41190400.0],["2012-03-15",13.0993,13.1908,12.9296,13.0014,55020200.0],["2012-03-16",13.0667,13.0928,12.9949,13.0798,56363000.0],["2012-03-19",13.021,13.243,13.021,13.1516,30276500.0],["2012-03-20",13.0863,13.4781,13.0667,13.4324,61659600.0],["2012-03-21",13.4259,13.4846,13.2887,13.3867,39135200.0],["2012-03-22",13.2887,13.4324,13.2365,13.3083,32211700.0],["2012-03-23",13.2822,13.4454,13.2234,13.4063,27646700.0],["2012-03-26",13.5173,13.6218,13.4846,13.6087,29098800.0],["2012-03-27",13.6675,13.7458,13.6348,13.6544,44476400.0],["2012-03-28",13.6152,13.785,13.5369,13.7654,39839300.0],["2012-03-29",13.6871,13.8699,13.6152,13.7328,36518000.0],["2012-03-30",13.7915,13.8373,13.7001,13.8111,35673900.0],["2012-04-02",13.8046,13.9091,13.7458,13.8373,30716500.0],["2012-04-03",13.8373,13.8897,13.5226,13.6472,64106700.0],["2012-04-04",13.5292,13.6144,13.2735,13.3456,43848100.0],["2012-04-05",13.2277,13.3522,13.1556,13.2539,30611900.0],["2012-04-09",13.09,13.2145,13.0245,13.0834,26416300.0],["2012-04-10",13.0703,13.1752,12.795,12.8147,44896400.0],["2012-04-11",12.8999,13.1359,12.8606,13.1228,40610100.0],["2012-04-12",13.1687,13.2932,13.0966,13.149,32041300.0],["2012-04-13",13.1228,13.1359,12.972,13.0113,27901500.0],["2012-04-16",13.0572,13.0834,12.8278,12.9327,35250100.0],["2012-04-17",12.9851,13.208,12.9458,13.1621,28770700.0],["2012-04-18",13.0769,13.208,13.031,13.149,27563400.0],["2012-04-19",13.1228,13.3129,12.9655,13.0507,34583500.0],["2012-04-20",13.0638,13.1359,13.0048,13.0507,34257200.0],["2012-04-23",12.9589,12.9655,12.8344,12.8999,27406400.0],["2012-04-24",12.9524,13.0113,12.6836,12.7295,67526600.0],["2012-04-25",12.8409,12.9065,12.6312,12.7754,48461800.0],["2012-04-26",12.7688,12.8934,12.6967,12.8475,43037600.0],["2012-04-27",12.8737,13.1293,12.8344,13.0966,47505900.0],["2012-04-30",13.0113,13.2211,12.9917,13.2145,36405500.0],["2012-05-01",13.1818,13.2145,13.0966,13.0966,31761800.0],["2012-05-02",13.0507,13.0703,12.8671,13.0048,32168300.0],["2012-05-03",13.0572,13.0769,12.8802,12.9261,29626200.0],["2012-05-04",12.795,12.8016,12.4738,12.5328,41733900.0],["2012-05-07",12.4673,12.6246,12.4542,12.5066,34078500.0],["2012-05-08",12.3886,12.3886,12.2051,12.2641,52278000.0],["2012-05-09",12.1789,12.3821,12.1133,12.31,78275200.0],["2012-05-10",11.2546,11.353,10.9859,11.0187,198450600.0],["2012-05-11",10.9859,11.1367,10.8155,10.822,75215300.0],["2012-05-14",10.7499,11.0318,10.7303,10.9531,57497300.0],["2012-05-15",10.9728,10.9859,10.822,10.8417,66148000.0],["2012-05-16",11.0318,11.0711,10.8876,10.94,57794300.0],["2012-05-17",10.94,11.0121,10.8482,10.8482,41625200.0],["2012-05-18",10.8876,10.9072,10.7303,10.7958,57520600.0],["2012-05-21",10.822,10.9466,10.7303,10.9269,37628500.0],["2012-05-22",10.9204,11.0252,10.8941,10.9662,42979200.0],["2012-05-23",10.8548,10.9859,10.7696,10.94,42459500.0],["2012-05-24",10.94,10.9466,10.7172,10.7434,52604300.0],["2012-05-25",10.7893,10.8548,10.6975,10.704,41838300.0],["2012-05-29",10.822,10.9072,10.7434,10.8745,37091400.0],["2012-05-30",10.7893,10.8024,10.7172,10.7434,36488300.0],["2012-05-31",10.7237,10.8286,10.6582,10.704,51969400.0],["2012-06-01",10.5402,10.5861,10.4484,10.4615,48493800.0],["2012-06-04",10.4746,10.5729,10.4353,10.5598,29743500.0],["2012-06-05",10.5271,10.6713,10.4746,10.5664,34648800.0],["2012-06-06",10.6778,10.94,10.6385,10.94,33224400.0],["2012-06-07",11.0646,11.0908,10.8351,10.8679,34270300.0],["2012-06-08",10.8548,10.999,10.8089,10.9662,29773800.0],["2012-06-11",11.058,11.0711,10.7827,10.8024,31130800.0],["2012-06-12",10.8614,11.0383,10.822,11.0056,32713000.0],["2012-06-13",10.9728,11.0449,10.8548,10.9204,39106800.0],["2012-06-14",10.9335,11.1694,10.881,11.0908,39580100.0],["2012-06-15",11.1236,11.2546,11.0973,11.2088,42601400.0],["2012-06-18",11.1957,11.3071,11.1629,11.235,35400800.0],["2012-06-19",11.3268,11.3792,11.2153,11.2612,41827300.0],["2012-06-20",11.3857,11.5562,11.3399,11.4775,46238300.0],["2012-06-21",11.4775,11.5037,11.058,11.0973,44123400.0],["2012-06-22",11.1301,11.2678,11.1104,11.2284,46489700.0],["2012-06-25",11.1498,11.1629,10.999,11.1039,33219000.0],["2012-06-26",11.1236,11.1367,10.9138,11.0252,31870100.0],["2012-06-27",11.058,11.117,10.9072,10.9662,43502200.0],["2012-06-28",10.9007,10.9007,10.6319,10.8024,56585800.0],["2012-06-29",11.0056,11.2546,10.9662,11.2546,51020200.0],["2012-07-02",11.2678,11.3007,11.169,11.2481,20020400.0],["2012-07-03",11.2086,11.3468,11.202,11.2942,15823200.0],["2012-07-05",11.1888,11.2151,11.1163,11.1559,26299500.0],["2012-07-06",11.1163,11.1559,10.9781,11.0439,27190800.0],["2012-07-09",11.0176,11.0439,10.9254,10.9649,25580700.0],["2012-07-10",11.0373,11.0505,10.7542,10.8068,35583200.0],["2012-07-11",10.8002,10.9254,10.708,10.7871,45504300.0],["2012-07-12",10.6422,10.6949,10.5105,10.5237,70081400.0],["2012-07-13",10.5302,10.7805,10.5237,10.741,24553400.0],["2012-07-16",10.6751,10.7015,10.55,10.662,26437700.0],["2012-07-17",10.7805,10.7805,10.4973,10.6883,30992900.0],["2012-07-18",10.7015,11.0373,10.6685,10.9978,33888400.0],["2012-07-19",11.0176,11.0637,10.9254,10.9846,30426300.0],["2012-07-20",10.9188,11.0242,10.7673,10.7739,36050000.0],["2012-07-23",10.5763,10.6356,10.4907,10.5829,40090000.0],["2012-07-24",10.3722,10.3722,9.8783,9.9573,101816000.0],["2012-07-25",10.01,10.2471,9.8519,10.1549,61477900.0],["2012-07-26",10.3393,10.3919,10.1088,10.1285,55945200.0],["2012-07-27",10.2141,10.3788,10.0758,10.3327,40305400.0],["2012-07-30",10.3458,10.5829,10.3195,10.4512,36366500.0],["2012-07-31",10.4512,10.6093,10.438,10.5039,33961900.0],["2012-08-01",10.5434,10.5829,10.3788,10.5237,47398000.0],["2012-08-02",10.4051,10.6093,10.3063,10.3656,47426700.0],["2012-08-03",10.5895,10.8266,10.5171,10.7673,40928300.0],["2012-08-06",10.8595,11.0834,10.8398,10.9912,32129000.0],["2012-08-07",11.09,11.3337,11.0703,11.2876,41694700.0],["2012-08-08",11.2217,11.3007,11.1032,11.3007,24821800.0],["2012-08-09",11.5971,11.7156,11.5115,11.6564,61054300.0],["2012-08-10",11.5181,11.5642,11.3929,11.551,38278100.0],["2012-08-13",11.551,11.5839,11.3468,11.4193,33823200.0],["2012-08-14",11.4588,11.4588,11.2678,11.3073,40256600.0],["2012-08-15",11.2942,11.5444,11.2744,11.4259,63235200.0],["2012-08-16",12.2688,12.6047,12.2293,12.5257,152184100.0],["2012-08-17",12.5322,12.664,12.4861,12.552,55706700.0],["2012-08-20",12.5125,12.6113,12.3808,12.473,39384600.0],["2012-08-21",12.5125,12.6903,12.4993,12.6178,45522300.0],["2012-08-22",12.5586,12.6574,12.4861,12.6574,47546000.0],["2012-08-23",12.6113,12.7693,12.5388,12.5981,37601200.0],["2012-08-24",12.5388,12.6705,12.4664,12.6442,32440300.0],["2012-08-27",12.6705,12.7561,12.6047,12.7496,32091900.0],["2012-08-28",12.7166,12.743,12.6178,12.6574,30468900.0],["2012-08-29",12.6574,12.6837,12.5125,12.6442,29766800.0],["2012-08-30",12.5652,12.5652,12.4005,12.4466,24683300.0],["2012-08-31",12.5783,12.6771,12.4598,12.5652,38502400.0],["2012-09-04",12.5059,12.6047,12.3808,12.5125,27006700.0],["2012-09-05",12.5125,12.5915,12.4269,12.4466,30580300.0],["2012-09-06",12.5586,13.0064,12.5454,12.9932,59444100.0],["2012-09-07",12.8747,12.9405,12.6771,12.8813,44786600.0],["2012-09-10",12.7957,12.822,12.5783,12.6113,40047200.0],["2012-09-11",12.5915,12.6771,12.4664,12.5388,31320100.0],["2012-09-12",12.5849,12.6903,12.5388,12.5652,28482200.0],["2012-09-13",12.552,12.8549,12.5257,12.7496,37780500.0],["2012-09-14",12.7496,12.9669,12.7364,12.8352,46351900.0],["2012-09-17",12.6178,12.7166,12.552,12.6178,36731800.0],["2012-09-18",12.552,12.6903,12.5191,12.5454,45475300.0],["2012-09-19",12.631,12.6508,12.4796,12.5915,29693900.0],["2012-09-20",12.5322,12.5849,12.4466,12.5849,25116000.0],["2012-09-21",12.6113,12.6442,12.44,12.4466,42198200.0],["2012-09-24",12.4203,12.4993,12.3083,12.3874,32180400.0],["2012-09-25",12.4796,12.4927,12.2688,12.2952,33991600.0],["2012-09-26",12.3083,12.3478,12.0844,12.2359,30273700.0],["2012-09-27",12.3017,12.4335,12.2161,12.3808,29813600.0],["2012-09-28",12.5125,12.7496,12.5125,12.5783,61124700.0],["2012-10-01",12.664,12.7759,12.473,12.5388,37481100.0],["2012-10-02",12.6649,12.698,12.426,12.5189,34712100.0],["2012-10-03",12.5786,12.6715,12.5256,12.5587,33816700.0],["2012-10-04",12.6118,12.6383,12.5056,12.5388,29734700.0],["2012-10-05",12.6317,12.698,12.4725,12.5123,27750400.0],["2012-10-08",12.5322,12.6582,12.4791,12.5388,24170900.0],["2012-10-09",12.5587,12.645,12.4459,12.4725,42377800.0],["2012-10-10",12.4725,12.4725,12.1341,12.1474,42085700.0],["2012-10-11",12.2536,12.2602,12.0413,12.1142,28339700.0],["2012-10-12",12.1142,12.2469,12.0877,12.2137,27099200.0],["2012-10-15",12.2668,12.3663,12.2137,12.3066,27799100.0],["2012-10-16",12.3597,12.5455,12.3066,12.5057,28580200.0],["2012-10-17",12.3199,12.4725,12.2735,12.4128,28359400.0],["2012-10-18",12.3464,12.4393,12.2735,12.3464,40270300.0],["2012-10-19",12.3265,12.3398,11.9417,11.9683,63724300.0],["2012-10-22",12.0213,12.0943,11.9484,12.0678,26334500.0],["2012-10-23",11.9417,12.0545,11.9019,11.9484,33985300.0],["2012-10-24",11.9616,11.9948,11.4707,11.5304,61961200.0],["2012-10-25",11.6299,11.6299,11.3247,11.411,46349800.0],["2012-10-26",11.411,11.537,11.3513,11.4707,31188400.0],["2012-10-31",11.5304,11.5636,11.2849,11.3778,36797100.0],["2012-11-01",11.3911,11.6631,11.2783,11.6167,32484300.0],["2012-11-02",11.7029,11.7294,11.484,11.5105,28769400.0],["2012-11-05",11.4972,11.5702,11.411,11.5437,22190800.0],["2012-11-06",11.5702,11.7493,11.5105,11.5967,35544700.0],["2012-11-07",11.5768,11.8754,11.338,11.4176,49610000.0],["2012-11-08",11.4243,11.5171,11.1324,11.1655,56064800.0],["2012-11-09",11.0793,11.2982,11.066,11.1589,43085800.0],["2012-11-12",11.1854,11.338,11.1124,11.1854,28768400.0],["2012-11-13",11.0859,11.2385,11.0726,11.1788,72206200.0],["2012-11-14",11.9749,12.1076,11.6896,11.7162,97058200.0],["2012-11-15",11.7759,11.9948,11.7692,11.9019,55885900.0],["2012-11-16",11.8953,11.9749,11.8091,11.9351,60820500.0],["2012-11-19",12.1209,12.1673,12.0081,12.1408,40616400.0],["2012-11-20",12.1341,12.1806,11.9882,12.1673,30378100.0],["2012-11-21",12.1872,12.3531,12.1209,12.2602,30479300.0],["2012-11-23",12.3398,12.5322,12.2934,12.499,17263100.0],["2012-11-26",12.4658,12.6516,12.3332,12.645,34603000.0],["2012-11-27",12.6316,12.7653,12.5915,12.6717,53080000.0],["2012-11-28",12.6249,12.6717,12.3977,12.5848,41262800.0],["2012-11-29",12.6851,12.7653,12.645,12.7051,32450600.0],["2012-11-30",12.7252,12.7853,12.5848,12.6383,45199100.0],["2012-12-03",12.7118,12.8054,12.665,12.7185,32381500.0],["2012-12-04",12.7519,12.8321,12.6984,12.8121,34313500.0],["2012-12-05",12.8054,12.9992,12.792,12.8388,36982900.0],["2012-12-06",12.8455,13.0326,12.8321,13.0192,35834800.0],["2012-12-07",13.0994,13.193,12.8054,12.9257,50602300.0],["2012-12-10",12.9324,13.2999,12.9257,13.2264,62863500.0],["2012-12-11",13.2665,13.4136,13.1462,13.2198,58464200.0],["2012-12-12",13.2598,13.2933,13.1596,13.1863,38701100.0],["2012-12-13",13.1596,13.2598,13.0994,13.193,37844200.0],["2012-12-14",13.193,13.3668,13.1596,13.2732,40804400.0],["2012-12-17",13.2866,13.4603,13.2331,13.4403,46857100.0],["2012-12-18",13.4336,13.6475,13.3801,13.6207,41963100.0],["2012-12-19",13.6475,13.7277,13.5272,13.5472,38097400.0],["2012-12-20",13.5472,13.5873,13.467,13.5272,29942600.0],["2012-12-21",13.3334,13.4002,13.0928,13.34,67611700.0],["2012-12-24",13.2799,13.34,13.193,13.2532,12550700.0],["2012-12-26",13.2532,13.4136,13.1997,13.3133,22083800.0],["2012-12-27",13.2933,13.3066,12.9992,13.1329,35286600.0],["2012-12-28",13.0259,13.1262,12.9791,12.9992,24596400.0],["2012-12-31",12.9524,13.2064,12.9056,13.1329,32388300.0],["2013-01-02",13.447,13.594,13.3735,13.594,40304500.0],["2013-01-03",13.6742,13.7009,13.5673,13.6675,50603500.0],["2013-01-04",13.6408,13.8213,13.6274,13.6876,36378900.0],["2013-01-07",13.6207,13.6475,13.4737,13.5606,30790700.0],["2013-01-08",13.4871,13.594,13.4202,13.574,33218100.0],["2013-01-09",13.5405,13.7277,13.5339,13.5673,30380100.0],["2013-01-10",13.6007,13.6943,13.5606,13.6609,31419200.0],["2013-01-11",13.6341,13.7076,13.5873,13.6876,23423800.0],["2013-01-14",13.8212,14.0284,13.8012,14.0151,55156900.0],["2013-01-15",13.9817,14.0284,13.8881,14.0218,29550900.0],["2013-01-16",13.975,14.1554,13.9549,14.0552,39685100.0],["2013-01-17",13.8948,14.0552,13.8881,14.0017,41951400.0],["2013-01-18",13.9349,14.0618,13.9081,14.0485,42835000.0],["2013-01-22",14.0017,14.0351,13.7745,13.9482,35955400.0],["2013-01-23",13.9616,13.9616,13.7745,13.7811,37130100.0],["2013-01-24",13.9349,14.1019,13.9148,14.0485,47256000.0],["2013-01-25",14.102,14.2022,14.0685,14.1354,28354800.0],["2013-01-28",14.1755,14.2089,14.0685,14.0752,30431400.0],["2013-01-29",14.0218,14.0284,13.8012,13.8881,35300200.0],["2013-01-30",13.9415,13.9482,13.6341,13.7544,35260400.0],["2013-01-31",13.7812,13.9683,13.7411,13.7477,29992500.0],["2013-02-01",13.8547,13.975,13.7678,13.9215,25754100.0],["2013-02-04",13.9482,14.122,13.8948,13.9148,32053300.0],["2013-02-05",13.9549,14.1688,13.9549,14.0886,24952600.0],["2013-02-06",14.0685,14.1822,14.0218,14.1621,27848400.0],["2013-02-07",14.1755,14.2089,14.0351,14.1019,34442900.0],["2013-02-08",14.1487,14.2356,14.122,14.1421,23056900.0],["2013-02-11",14.1955,14.2624,14.1354,14.2156,33552000.0],["2013-02-12",14.2022,14.2156,13.995,14.0151,46463500.0],["2013-02-13",14.0351,14.1287,13.9883,14.1287,63608700.0],["2013-02-14",13.9549,14.0351,13.7076,14.0284,67172100.0],["2013-02-15",13.995,14.0819,13.9816,14.0284,44439700.0],["2013-02-19",14.0418,14.3559,14.0017,14.3426,45590500.0],["2013-02-20",14.3626,14.4829,14.0819,14.1086,47494700.0],["2013-02-21",14.0351,14.0485,13.8413,13.8747,33007100.0],["2013-02-22",13.9081,13.9883,13.848,13.9683,20483300.0],["2013-02-25",14.0351,14.1688,13.8012,13.8079,37391400.0],["2013-02-26",13.7277,13.8881,13.7009,13.7745,34254700.0],["2013-02-27",13.7678,14.0485,13.6608,13.9616,25190900.0],["2013-02-28",13.9616,14.0685,13.8614,13.9416,30337500.0],["2013-03-01",13.8413,13.9683,13.7344,13.9215,24174800.0],["2013-03-04",13.8613,13.8881,13.7544,13.8613,22634600.0],["2013-03-05",13.9215,14.2022,13.9215,14.1822,32829500.0],["2013-03-06",14.2356,14.5631,14.1955,14.5163,45966600.0],["2013-03-07",14.5163,14.6834,14.4896,14.5698,37379500.0],["2013-03-08",14.5965,14.6834,14.5497,14.5898,23839100.0],["2013-03-11",14.5497,14.6901,14.4695,14.6233,29120000.0],["2013-03-12",14.5431,14.5965,14.396,14.503,25987300.0],["2013-03-13",14.4695,14.5698,14.376,14.4228,30188200.0],["2013-03-14",14.503,14.6099,14.3359,14.4294,40479600.0],["2013-03-15",14.4161,14.67,14.2891,14.6567,59804200.0],["2013-03-18",14.5297,14.67,14.4428,14.4829,30222300.0],["2013-03-19",14.5096,14.5364,14.2356,14.3827,27264100.0],["2013-03-20",14.4562,14.5297,14.4228,14.4829,24571600.0],["2013-03-21",14.0351,14.1554,13.848,13.9282,64437700.0],["2013-03-22",13.9883,14.0819,13.8279,13.868,39902900.0],["2013-03-25",13.9549,14.0284,13.8413,13.9349,36429100.0],["2013-03-26",13.995,14.0084,13.8279,13.9349,27627800.0],["2013-03-27",13.8213,13.9683,13.7745,13.9215,27760900.0],["2013-03-28",13.9282,13.995,13.8814,13.9683,28323200.0],["2013-04-01",14.0619,14.2891,13.8881,13.9215,40009200.0],["2013-04-02",14.0084,14.2289,13.9683,14.1822,34098100.0],["2013-04-03",14.2223,14.2824,14.1086,14.1688,30101400.0],["2013-04-04",14.1553,14.2092,14.1216,14.1755,25075100.0],["2013-04-05",13.6433,13.9465,13.4748,13.8858,54767100.0],["2013-04-08",13.9397,13.9667,13.7915,13.8589,22968600.0],["2013-04-09",13.906,14.1823,13.8656,14.1284,27529500.0],["2013-04-10",14.1957,14.5528,14.162,14.4652,39308100.0],["2013-04-11",14.3709,14.6202,14.3305,14.6135,35992200.0],["2013-04-12",14.6,14.6202,14.2294,14.5124,31584600.0],["2013-04-15",14.4518,14.5798,14.1823,14.1823,27961000.0],["2013-04-16",14.2496,14.2631,14.1149,14.2564,32745100.0],["2013-04-17",14.1149,14.1621,13.8723,13.8993,30873000.0],["2013-04-18",13.9734,14.0475,13.778,13.8656,35401400.0],["2013-04-19",13.6096,13.8454,13.4614,13.7848,51142000.0],["2013-04-22",13.8319,13.9128,13.6567,13.8723,31452800.0],["2013-04-23",13.9801,14.2159,13.9667,14.0879,34873500.0],["2013-04-24",13.7915,13.8319,13.65,13.7376,55759200.0],["2013-04-25",13.8117,13.9936,13.7376,13.906,40488500.0],["2013-04-26",13.8858,13.9532,13.8184,13.9262,33713500.0],["2013-04-29",13.9128,14.1957,13.7915,14.1351,29476200.0],["2013-04-30",14.1418,14.317,14.0138,14.0947,37777300.0],["2013-05-01",14.034,14.0812,13.7106,13.7309,44773400.0],["2013-05-02",13.7915,13.9801,13.7713,13.9667,54869800.0],["2013-05-03",14.1014,14.1216,13.9869,14.034,41962700.0],["2013-05-06",14.061,14.0947,13.9734,14.0206,31315900.0],["2013-05-07",13.933,13.9532,13.6702,13.7309,55003400.0],["2013-05-08",13.7443,13.9869,13.7443,13.9599,37412500.0],["2013-05-09",13.9599,14.1149,13.8926,14.034,25790200.0],["2013-05-10",14.034,14.2159,14.0273,14.2159,26926900.0],["2013-05-13",14.2429,14.3372,14.1823,14.3305,35347200.0],["2013-05-14",14.2901,14.4315,14.2496,14.3305,38494300.0],["2013-05-15",14.317,14.344,14.2294,14.2901,55412900.0],["2013-05-16",15.8397,16.3315,15.7386,16.0957,201626500.0],["2013-05-17",16.0687,16.3382,15.9677,16.3315,78569900.0],["2013-05-20",16.1024,16.1496,15.9272,16.1361,54632000.0],["2013-05-21",16.0957,16.2102,15.8936,16.1765,48135200.0],["2013-05-22",16.1698,16.1833,15.6645,15.7251,46836300.0],["2013-05-23",15.5769,15.907,15.5365,15.8397,44376600.0],["2013-05-24",15.7588,15.9407,15.7049,15.8531,25036200.0],["2013-05-28",16.0418,16.2507,15.9609,16.0957,40023900.0],["2013-05-29",15.9744,16.3315,15.9677,16.2507,37314000.0],["2013-05-30",16.2709,16.6279,16.1833,16.4191,45162100.0],["2013-05-31",16.3045,16.5269,16.2237,16.2507,40885800.0],["2013-06-03",16.345,16.5067,16.19,16.4258,30815300.0],["2013-06-04",16.3517,16.574,16.19,16.4123,30628500.0],["2013-06-05",16.3517,16.601,16.3113,16.3854,45742100.0],["2013-06-06",16.4932,16.6347,16.3315,16.5404,44830200.0],["2013-06-07",16.5875,16.6953,16.4258,16.4999,42729400.0],["2013-06-10",16.5538,16.6212,16.3584,16.4123,33779400.0],["2013-06-11",16.2574,16.473,16.2035,16.217,28060200.0],["2013-06-12",16.318,16.3787,16.1563,16.1631,29980300.0],["2013-06-13",16.1226,16.4393,16.0889,16.4056,27238900.0],["2013-06-14",16.3787,16.5067,16.2237,16.2304,29841100.0],["2013-06-17",16.345,16.8166,16.3248,16.6414,46042800.0],["2013-06-18",16.6549,16.8301,16.6414,16.7223,34939200.0],["2013-06-19",16.6953,16.8166,16.6279,16.6279,29472900.0],["2013-06-20",16.4932,16.6616,16.3719,16.4662,47759000.0],["2013-06-21",16.4258,16.5875,16.3113,16.4932,62052200.0],["2013-06-24",16.3854,16.4865,16.1967,16.2102,35972700.0],["2013-06-25",16.3787,16.4662,16.1631,16.1765,41334800.0],["2013-06-26",16.3719,16.473,16.2911,16.4326,32721400.0],["2013-06-27",16.4865,16.6482,16.4797,16.5943,27115400.0],["2013-06-28",16.4595,16.5808,16.3719,16.3989,35574300.0],["2013-07-01",16.5685,16.8467,16.4939,16.5142,33674000.0],["2013-07-02",16.4464,16.7178,16.4328,16.5006,31098600.0],["2013-07-03",16.5278,16.8535,16.4667,16.6838,24775000.0],["2013-07-05",16.7178,16.7313,16.4531,16.6703,19984900.0],["2013-07-08",16.7313,16.7924,16.5481,16.711,34669400.0],["2013-07-09",16.7992,17.0977,16.7856,17.0706,46103900.0],["2013-07-10",17.0095,17.342,17.0027,17.2402,37757800.0],["2013-07-11",17.3827,17.593,17.3487,17.5523,45944600.0],["2013-07-12",17.5387,17.6066,17.4098,17.5998,28410100.0],["2013-07-15",17.4912,17.6337,17.3962,17.593,26879600.0],["2013-07-16",17.5455,17.6337,17.3894,17.4437,26336200.0],["2013-07-17",17.5048,17.5455,17.3691,17.4505,22080800.0],["2013-07-18",17.5523,17.7423,17.4573,17.5455,32996900.0],["2013-07-19",17.5455,17.6405,17.3827,17.5184,39224200.0],["2013-07-22",17.6405,17.6676,17.2877,17.4505,30419600.0],["2013-07-23",17.4369,17.4844,17.2945,17.342,27954800.0],["2013-07-24",17.5319,17.6337,17.2673,17.3623,27330800.0],["2013-07-25",17.3691,17.3827,17.1723,17.3013,31482600.0],["2013-07-26",17.1316,17.3013,17.1181,17.3013,19946400.0],["2013-07-29",17.2063,17.2809,17.1181,17.1859,17839400.0],["2013-07-30",17.2741,17.6676,17.2402,17.4166,45348500.0],["2013-07-31",17.5048,17.5659,17.3352,17.3623,30709400.0],["2013-08-01",17.498,17.593,17.403,17.5659,23330000.0],["2013-08-02",17.5048,17.7694,17.4573,17.7694,26496700.0],["2013-08-05",17.7151,17.9254,17.7151,17.8508,28701800.0],["2013-08-06",17.9187,17.9187,17.6812,17.783,26093500.0],["2013-08-07",17.8508,17.9729,17.7219,17.7219,33489600.0],["2013-08-08",17.8237,17.8576,17.7626,17.8169,20512100.0],["2013-08-09",17.844,17.878,17.5455,17.6744,27309000.0],["2013-08-12",17.5455,17.9458,17.5387,17.8712,32103600.0],["2013-08-13",17.9458,17.9662,17.688,17.8576,36466000.0],["2013-08-14",17.9458,17.9458,17.6201,17.8983,77049400.0],["2013-08-15",16.5481,16.8467,16.4735,16.6092,130110100.0],["2013-08-16",16.6431,16.7313,16.4532,16.4667,42426200.0],["2013-08-19",16.5006,16.7313,16.4532,16.4667,39630400.0],["2013-08-20",16.4735,16.6635,16.4328,16.5006,43650200.0],["2013-08-21",16.5278,16.6092,16.3175,16.331,33392900.0],["2013-08-22",16.331,16.4328,16.2564,16.2903,24327000.0],["2013-08-23",16.331,16.3921,16.175,16.1885,41268600.0],["2013-08-26",16.175,16.3175,16.1207,16.1682,35708500.0],["2013-08-27",16.0936,16.141,15.9036,15.9307,39768700.0],["2013-08-28",15.9782,15.9986,15.8629,15.9104,28035900.0],["2013-08-29",15.9239,16.1139,15.9104,15.9104,26605500.0],["2013-08-30",15.9171,15.9782,15.7543,15.8154,35248400.0],["2013-09-03",15.9986,16.1275,15.9171,15.9307,31875000.0],["2013-09-04",15.9579,16.2292,15.9443,16.1275,27443900.0],["2013-09-05",16.1546,16.175,15.9714,16.0732,23926000.0],["2013-09-06",16.1614,16.175,15.8697,15.9782,28615800.0],["2013-09-09",16.0189,16.27,15.9986,16.2293,22744700.0],["2013-09-10",16.3039,16.4532,16.2835,16.3921,29302400.0],["2013-09-11",16.4192,16.5617,16.4057,16.5413,25153200.0],["2013-09-12",16.5685,16.5888,16.4464,16.4803,22340000.0],["2013-09-13",16.5074,16.5617,16.4192,16.5006,18509900.0],["2013-09-16",16.5753,16.6024,16.3717,16.5413,32119900.0],["2013-09-17",16.5481,16.6567,16.4871,16.5346,19999500.0],["2013-09-18",16.5074,16.8263,16.4871,16.8263,29541300.0],["2013-09-19",16.6228,16.7924,16.5617,16.6974,40090900.0],["2013-09-20",16.7788,16.7924,16.5753,16.6296,37420400.0],["2013-09-23",16.5414,16.5888,16.3582,16.4667,26910300.0],["2013-09-24",16.3785,16.5006,16.2428,16.3785,29762400.0],["2013-09-25",16.4124,16.6567,16.3649,16.5753,26563800.0],["2013-09-26",16.4871,16.5278,16.0732,16.1275,54577900.0],["2013-09-27",15.8425,15.9782,15.639,15.8289,82455500.0],["2013-09-30",15.6865,15.9646,15.6186,15.8968,40335700.0],["2013-10-01",15.9446,16.0471,15.8558,15.8831,30137600.0],["2013-10-02",15.7874,15.9651,15.7191,15.9378,40084700.0],["2013-10-03",15.8831,15.9583,15.6781,15.7259,38161100.0],["2013-10-04",15.6918,15.7806,15.6166,15.7328,33607800.0],["2013-10-07",15.5551,15.7464,15.4662,15.6439,29575900.0],["2013-10-08",15.6986,15.6986,15.4594,15.4731,31865700.0],["2013-10-09",15.4867,15.5551,15.2339,15.3774,45438300.0],["2013-10-10",15.5141,15.7738,15.4457,15.7259,38817500.0],["2013-10-11",15.7328,15.9788,15.6986,15.9105,27773800.0],["2013-10-14",15.8285,15.9651,15.7669,15.9515,29103100.0],["2013-10-15",15.9651,16.0061,15.8353,15.8421,26201200.0],["2013-10-16",15.8695,15.9241,15.5892,15.7191,40483000.0],["2013-10-17",15.5824,15.6371,15.3227,15.5687,69366300.0],["2013-10-18",15.6234,15.8148,15.5551,15.6918,44486600.0],["2013-10-21",15.7943,15.7943,15.5892,15.6713,34594600.0],["2013-10-22",15.7123,15.7191,15.3227,15.4799,64553000.0],["2013-10-23",15.4526,15.4731,15.1724,15.2134,49021400.0],["2013-10-24",15.268,15.3295,15.104,15.2885,50130300.0],["2013-10-25",15.4389,15.4662,15.2749,15.35,34253400.0],["2013-10-28",15.309,15.4116,15.2475,15.4116,24072100.0],["2013-10-29",15.4867,15.6713,15.4184,15.6029,30074200.0],["2013-10-30",15.6303,15.6781,15.4867,15.5209,30465600.0],["2013-10-31",15.4731,15.5209,15.3364,15.4184,34497400.0],["2013-11-01",15.4867,15.5004,15.309,15.4252,33328700.0],["2013-11-04",15.4116,15.4731,15.3227,15.4321,28617000.0],["2013-11-05",15.4526,15.89,15.3227,15.7669,46343600.0],["2013-11-06",15.8626,15.972,15.7328,15.9105,48257800.0],["2013-11-07",15.9993,16.1018,15.7669,15.7943,35502900.0],["2013-11-08",15.9105,16.0745,15.7806,16.0677,30884100.0],["2013-11-11",16.0608,16.1155,15.9925,16.0266,22694900.0],["2013-11-12",16.013,16.2932,16.013,16.218,38031100.0],["2013-11-13",16.1292,16.4025,16.0677,16.4025,75234900.0],["2013-11-14",14.3112,14.6529,14.195,14.6051,243255400.0],["2013-11-15",14.6666,14.8238,14.5299,14.7213,85506000.0],["2013-11-18",14.7623,14.8443,14.4889,14.5504,66008900.0],["2013-11-19",14.5641,14.7213,14.4342,14.6393,57309700.0],["2013-11-20",14.6734,14.6734,14.5026,14.5094,44299700.0],["2013-11-21",14.5983,14.6871,14.5231,14.6734,40695500.0],["2013-11-22",14.6324,14.6939,14.5641,14.6666,41105000.0],["2013-11-25",14.6598,14.7076,14.5368,14.5368,37566000.0],["2013-11-26",14.5573,14.6324,14.4069,14.4957,48629300.0],["2013-11-27",14.5504,14.5914,14.4547,14.5368,40021100.0],["2013-11-29",14.6188,14.6529,14.4889,14.5231,25043700.0],["2013-12-02",14.5504,14.5572,14.3932,14.4137,35385200.0],["2013-12-03",14.3864,14.5299,14.3659,14.5299,52496700.0],["2013-12-04",14.4137,14.5914,14.4001,14.5231,44535000.0],["2013-12-05",14.4889,14.5573,14.277,14.2907,61782100.0],["2013-12-06",14.4342,14.5709,14.4001,14.5436,51266300.0],["2013-12-09",14.5573,14.5778,14.4889,14.5026,41430000.0],["2013-12-10",14.5299,14.5846,14.4547,14.4957,45957600.0],["2013-12-11",14.3454,14.3591,14.113,14.2702,66075000.0],["2013-12-12",14.2292,14.236,13.8465,14.0173,69575100.0],["2013-12-13",14.0652,14.0652,13.8191,13.8328,51883000.0],["2013-12-16",13.908,14.1814,13.8396,14.1335,54485600.0],["2013-12-17",14.1745,14.4411,14.1335,14.2976,45343300.0],["2013-12-18",14.2702,14.3796,14.0242,14.3522,55495300.0],["2013-12-19",14.4001,14.4069,14.195,14.4001,36678100.0],["2013-12-20",14.3932,14.5231,14.3249,14.4411,64140500.0],["2013-12-23",14.5231,14.7828,14.5026,14.7418,41245900.0],["2013-12-24",14.6666,14.8716,14.6529,14.8238,18372000.0],["2013-12-26",14.8443,14.9536,14.8443,14.899,17064400.0],["2013-12-27",14.8921,15.0698,14.8853,15.0493,24098500.0],["2013-12-30",15.0357,15.2612,15.0357,15.2065,27711600.0],["2013-12-31",15.2065,15.3569,15.1382,15.3295,33240500.0],["2014-01-02",15.2676,15.3502,15.0885,15.1505,44377000.0],["2014-01-03",15.2125,15.2331,15.0334,15.1367,36328200.0],["2014-01-06",15.1229,15.3089,15.1023,15.1574,34150300.0],["2014-01-07",15.3295,15.4328,15.2538,15.364,37368800.0],["2014-01-08",15.3502,15.3984,15.2538,15.3502,38362700.0],["2014-01-09",15.3502,15.364,15.0954,15.2125,31794000.0],["2014-01-10",15.3089,15.3433,15.1436,15.302,30318600.0],["2014-01-13",15.4191,15.7152,15.2469,15.2813,59600000.0],["2014-01-14",15.3777,15.5086,15.2882,15.4328,44300800.0],["2014-01-15",15.4948,15.8391,15.4397,15.6876,61767800.0],["2014-01-16",15.7358,15.7772,15.5843,15.6876,38918100.0],["2014-01-17",15.5499,15.6876,15.5499,15.6601,44349100.0],["2014-01-21",15.7772,15.8047,15.5912,15.7221,33423000.0],["2014-01-22",15.7772,15.8047,15.6876,15.729,30700100.0],["2014-01-23",15.6257,15.7359,15.4673,15.5361,37013600.0],["2014-01-24",15.4259,15.5224,15.2676,15.2882,40917300.0],["2014-01-27",14.9921,15.2262,14.9852,15.1505,60510000.0],["2014-01-28",15.0679,15.1505,14.9439,14.9783,41431800.0],["2014-01-29",14.8888,15.0403,14.875,14.9095,35406500.0],["2014-01-30",14.9921,15.1436,14.8957,15.1367,42883000.0],["2014-01-31",14.8819,15.1436,14.8819,15.0885,43325300.0],["2014-02-03",15.1023,15.1161,14.7786,14.8406,60693300.0],["2014-02-04",14.8612,15.0265,14.7373,15.0128,46626500.0],["2014-02-05",14.937,15.1987,14.8612,15.1367,46291400.0],["2014-02-06",15.178,15.5499,15.1298,15.4879,49584300.0],["2014-02-07",15.5086,15.6463,15.3571,15.6119,54109200.0],["2014-02-10",15.5912,15.7565,15.5361,15.7221,45300500.0],["2014-02-11",15.6876,15.7565,15.6119,15.6394,45804800.0],["2014-02-12",15.5706,15.7841,15.5086,15.7359,69832400.0],["2014-02-13",15.1436,15.3364,14.9301,15.3364,153739400.0],["2014-02-14",15.302,15.6808,15.2882,15.5361,64513500.0],["2014-02-18",15.4879,15.5224,15.3777,15.4328,31014400.0],["2014-02-19",15.3777,15.5361,15.302,15.3433,29309100.0],["2014-02-20",15.3158,15.426,15.2607,15.3571,26215000.0],["2014-02-21",15.4053,15.4604,15.24,15.24,31483000.0],["2014-02-24",15.2813,15.3846,15.1505,15.2331,41858000.0],["2014-02-25",15.2538,15.302,14.9852,15.0403,45303600.0],["2014-02-26",15.0403,15.1643,14.8406,15.1023,43574600.0],["2014-02-27",15.0679,15.1849,15.0541,15.0954,25804000.0],["2014-02-28",15.1298,15.2262,14.9439,15.0128,40863200.0],["2014-03-03",14.8544,15.0265,14.7648,14.8544,37292900.0],["2014-03-04",14.999,15.0747,14.9439,15.0265,35673900.0],["2014-03-05",15.0816,15.1849,15.0196,15.061,28203400.0],["2014-03-06",15.0679,15.1367,14.9783,15.0265,23567000.0],["2014-03-07",15.0954,15.1092,14.9163,14.9646,33180000.0],["2014-03-10",14.8957,15.0265,14.875,14.937,26163300.0],["2014-03-11",15.0541,15.1023,14.8613,14.8819,34642200.0],["2014-03-12",14.8268,15.0954,14.8268,15.0265,31854300.0],["2014-03-13",15.0747,15.0954,14.8062,14.8199,42144400.0],["2014-03-14",14.8406,14.9095,14.6547,14.7029,38256700.0],["2014-03-17",14.7029,14.8888,14.6478,14.813,33221900.0],["2014-03-18",14.696,14.9508,14.6615,14.8957,45849600.0],["2014-03-19",14.937,15.0128,14.8475,14.8957,32674300.0],["2014-03-20",14.8681,15.1505,14.8681,15.0334,34952800.0],["2014-03-21",15.1092,15.2194,14.8613,14.9026,97372900.0],["2014-03-24",14.9301,15.0059,14.7855,14.8544,32782100.0],["2014-03-25",14.937,15.3984,14.9095,15.3846,53374300.0],["2014-03-26",15.4535,15.6257,15.3709,15.3709,67098900.0],["2014-03-27",15.24,15.4191,15.1092,15.1643,52152300.0],["2014-03-28",15.2125,15.5224,15.1849,15.3777,49289400.0],["2014-03-31",15.4879,15.5912,15.426,15.4397,32887800.0],["2014-04-01",15.5092,16.1898,15.4883,16.044,80106400.0],["2014-04-02",16.0509,16.0648,15.8078,15.9676,38363700.0],["2014-04-03",16.0093,16.1829,15.9745,16.037,30311200.0],["2014-04-04",16.169,16.2176,15.6967,15.7731,49382300.0],["2014-04-07",15.6967,16.0231,15.6273,15.8703,55317100.0],["2014-04-08",15.7245,15.9537,15.6967,15.9329,37373900.0],["2014-04-09",15.9745,16.1968,15.8981,16.0579,37888600.0],["2014-04-10",16.0926,16.1551,15.6273,15.7314,53927000.0],["2014-04-11",15.662,15.9676,15.5786,15.5995,47253900.0],["2014-04-14",15.7175,15.9329,15.6134,15.8703,35804300.0],["2014-04-15",15.8634,15.9745,15.7037,15.8981,29845400.0],["2014-04-16",15.9954,16.0787,15.8565,15.9954,31451900.0],["2014-04-17",15.9815,16.1759,15.8217,16.1204,47813400.0],["2014-04-21",16.1273,16.3843,16.0995,16.2523,38795200.0],["2014-04-22",16.2732,16.3982,16.2523,16.3357,28725000.0],["2014-04-23",16.3357,16.3704,16.1412,16.3218,29972800.0],["2014-04-24",16.419,16.419,16.1412,16.2037,33976700.0],["2014-04-25",16.1621,16.1968,15.8912,15.9745,25087300.0],["2014-04-28",16.0787,16.1412,15.8287,15.9884,36817100.0],["2014-04-29",16.1134,16.1204,16.0162,16.0857,14582400.0],["2014-04-30",16.0301,16.0718,15.919,16.0509,23979300.0],["2014-05-01",16.0718,16.0787,15.912,15.9815,17463700.0],["2014-05-02",16.0509,16.0579,15.9051,15.9329,18757000.0],["2014-05-05",15.9051,15.9745,15.7801,15.9467,17859200.0],["2014-05-06",15.8634,15.8981,15.7175,15.7801,21815200.0],["2014-05-07",15.7801,15.9051,15.5786,15.8842,38895200.0],["2014-05-08",15.9051,16.0926,15.8078,15.9884,32181400.0],["2014-05-09",15.9467,16.0509,15.919,15.9884,22593900.0],["2014-05-12",16.0023,16.2107,15.9745,16.1065,40216100.0],["2014-05-13",16.0718,16.1204,15.8078,15.8773,57933100.0],["2014-05-14",15.919,16.0093,15.7175,15.8426,59330100.0],["2014-05-15",16.8566,17.1483,16.7524,16.7941,120944500.0],["2014-05-16",16.7663,16.9816,16.7107,16.9261,40477000.0],["2014-05-19",16.8358,16.9816,16.7524,16.9122,39388900.0],["2014-05-20",16.8497,16.9399,16.683,16.7524,56321600.0],["2014-05-21",16.8219,17.1205,16.7871,17.0025,65262600.0],["2014-05-22",16.9608,17.0441,16.8705,16.933,26751000.0],["2014-05-23",16.933,17.065,16.9122,17.0302,27778000.0],["2014-05-27",17.183,17.2803,17.1066,17.1622,32365700.0],["2014-05-28",17.1066,17.315,17.1066,17.2386,28650600.0],["2014-05-29",17.2594,17.308,17.058,17.1414,21642000.0],["2014-05-30",17.1622,17.19,17.0024,17.0997,29368700.0],["2014-06-02",17.1136,17.2247,17.058,17.2108,20393300.0],["2014-06-03",17.19,17.2386,16.9816,17.1414,23339100.0],["2014-06-04",17.0927,17.1205,16.9469,17.0163,20635100.0],["2014-06-05",17.0997,17.183,16.9538,17.1553,23320300.0],["2014-06-06",17.1761,17.3289,17.1622,17.2455,22485100.0],["2014-06-09",17.2178,17.3289,17.1691,17.2247,18818400.0],["2014-06-10",17.1761,17.4331,17.0858,17.3636,36582000.0],["2014-06-11",17.2594,17.4817,17.2178,17.3914,36170300.0],["2014-06-12",17.3289,17.3706,17.0997,17.1275,26900400.0],["2014-06-13",17.1344,17.2108,17.0858,17.1553,20947600.0],["2014-06-16",17.0302,17.1761,16.9816,17.0372,19251300.0],["2014-06-17",17.0094,17.0997,16.9538,17.0163,17972800.0],["2014-06-18",17.1552,17.19,16.9886,17.1066,24723700.0],["2014-06-19",17.0997,17.1622,16.9816,17.1622,20646800.0],["2014-06-20",17.1066,17.2942,17.0927,17.2455,39707300.0],["2014-06-23",17.2317,17.2942,17.1205,17.1553,18751100.0],["2014-06-24",17.0997,17.183,17.0302,17.0372,24302000.0],["2014-06-25",17.0511,17.2108,16.9538,17.1691,22579500.0],["2014-06-26",17.1275,17.2317,17.0025,17.1205,19134400.0],["2014-06-27",17.0858,17.2108,17.0025,17.1553,34999300.0],["2014-06-30",17.1344,17.2942,17.0997,17.2594,23992100.0],["2014-07-01",17.3567,17.44,17.2039,17.4192,34613200.0],["2014-07-02",17.4752,17.5941,17.4052,17.5172,30197200.0],["2014-07-03",17.6011,17.6711,17.5871,17.6291,19598800.0],["2014-07-07",17.4962,17.6711,17.4752,17.6571,21293500.0],["2014-07-08",17.6431,17.7131,17.5382,17.5452,34622900.0],["2014-07-09",17.6501,17.8461,17.5941,17.8041,35610300.0],["2014-07-10",17.6711,17.8601,17.6501,17.8041,27278600.0],["2014-07-11",17.8601,17.9511,17.8041,17.8601,20945900.0],["2014-07-14",17.9231,17.9511,17.7761,17.8041,19243600.0],["2014-07-15",17.7621,17.9721,17.7481,17.9651,29468800.0],["2014-07-16",18.0071,18.231,18.0071,18.182,40458600.0],["2014-07-17",18.084,18.196,17.9021,17.9371,29568000.0],["2014-07-18",17.9861,18.168,17.9651,18.133,25465300.0],["2014-07-21",18.119,18.161,18.0001,18.091,20825400.0],["2014-07-22",18.161,18.252,18.133,18.161,28734800.0],["2014-07-23",18.0,18.049,17.8811,17.9721,28759200.0],["2014-07-24",18.042,18.126,17.9721,18.077,21876300.0],["2014-07-25",18.056,18.21,17.9721,18.175,28640100.0],["2014-07-28",18.0071,18.196,17.8951,18.14,27686400.0],["2014-07-29",18.112,18.203,17.9791,17.9931,22441500.0],["2014-07-30",18.077,18.084,17.8251,17.9371,26119900.0],["2014-07-31",17.8321,17.8461,17.6151,17.6571,28219900.0],["2014-08-01",17.5941,17.6431,17.3562,17.4962,28609200.0],["2014-08-04",17.4542,17.6501,17.3982,17.6151,17252200.0],["2014-08-05",17.5102,17.5801,17.4052,17.4752,21176500.0],["2014-08-06",17.4472,17.6431,17.3912,17.4472,20990600.0],["2014-08-07",17.5032,17.5731,17.2792,17.3982,24123500.0],["2014-08-08",17.4052,17.5382,17.3142,17.5172,21648600.0],["2014-08-11",17.5591,17.7551,17.5032,17.6571,25946200.0],["2014-08-12",17.6431,17.6851,17.4962,17.6011,21928200.0],["2014-08-13",17.6151,17.6851,17.4472,17.6361,43708600.0],["2014-08-14",17.4542,17.4542,17.0203,17.1742,63790200.0],["2014-08-15",17.2582,17.2582,16.9853,17.0973,33624000.0],["2014-08-18",17.1392,17.2582,17.0972,17.2372,27666900.0],["2014-08-19",17.2372,17.2792,17.2162,17.2442,20347000.0],["2014-08-20",17.1812,17.3212,17.1602,17.2932,20228900.0],["2014-08-21",17.3212,17.4332,17.3002,17.4192,20880800.0],["2014-08-22",17.4052,17.4752,17.2442,17.2512,22453700.0],["2014-08-25",17.2862,17.3842,17.2792,17.2862,19355800.0],["2014-08-26",17.2862,17.4472,17.2652,17.3632,17053400.0],["2014-08-27",17.3492,17.3982,17.2932,17.3562,15748800.0],["2014-08-28",17.2862,17.4262,17.2442,17.3912,15506400.0],["2014-08-29",17.4262,17.4892,17.3282,17.4892,17972300.0],["2014-09-02",17.4542,17.4962,17.3212,17.4122,19836000.0],["2014-09-03",17.4542,17.5871,17.4402,17.5242,22043200.0],["2014-09-04",17.5522,17.5941,17.3772,17.4332,20268900.0],["2014-09-05",17.3982,17.5451,17.3982,17.4962,19865200.0],["2014-09-08",17.4472,17.5591,17.3632,17.4612,14188500.0],["2014-09-09",17.4122,17.4752,17.2162,17.3982,19075800.0],["2014-09-10",17.3842,17.4962,17.3842,17.4472,15738500.0],["2014-09-11",17.4402,17.6361,17.3912,17.6221,22105400.0],["2014-09-12",17.6081,17.6781,17.5452,17.6081,33197300.0],["2014-09-15",17.4612,17.5591,17.4052,17.5382,33411400.0],["2014-09-16",17.4962,17.7901,17.4822,17.6501,31902300.0],["2014-09-17",17.5941,17.7131,17.5452,17.6431,25703300.0],["2014-09-18",17.6151,17.6851,17.6011,17.6501,15939900.0],["2014-09-19",17.6431,17.7061,17.5032,17.6361,47343700.0],["2014-09-22",17.6291,17.6291,17.3982,17.4752,21346700.0],["2014-09-23",17.4052,17.5172,17.2652,17.2862,20747900.0],["2014-09-24",17.3072,17.5242,17.2372,17.4822,19700400.0],["2014-09-25",17.4682,17.4682,17.1462,17.1742,27242000.0],["2014-09-26",17.1462,17.5591,17.1182,17.4962,29863700.0],["2014-09-29",17.3072,17.6361,17.3072,17.5801,28707700.0],["2014-09-30",17.559,17.8058,17.5237,17.7494,36919300.0],["2014-10-01",17.7705,17.8058,17.5872,17.6507,44916200.0],["2014-10-02",17.6648,17.7071,17.4532,17.6718,28334000.0],["2014-10-03",17.7776,17.8904,17.6577,17.8481,29038300.0],["2014-10-06",17.8763,17.9257,17.6013,17.6366,23952600.0],["2014-10-07",17.6366,17.8058,17.3404,17.3756,29309600.0],["2014-10-08",17.3263,17.4038,17.0513,17.3897,40348300.0],["2014-10-09",17.284,17.3756,17.0513,17.0583,29341200.0],["2014-10-10",16.8609,16.9314,16.4589,16.4589,48313600.0],["2014-10-13",16.3884,16.5365,16.1698,16.1698,33227700.0],["2014-10-14",16.2615,16.466,16.1909,16.2615,29317500.0],["2014-10-15",16.0711,16.3249,15.8595,16.1909,40079600.0],["2014-10-16",15.9723,16.2756,15.9089,16.0922,30929300.0],["2014-10-17",16.205,16.4519,16.1627,16.3954,28485000.0],["2014-10-20",16.1486,16.2756,16.0005,16.1698,34386900.0],["2014-10-21",16.2897,16.6423,16.1909,16.5788,33712700.0],["2014-10-22",16.6916,16.6987,16.3884,16.4025,25172900.0],["2014-10-23",16.6493,16.7551,16.5153,16.6211,21669900.0],["2014-10-24",16.6423,16.7833,16.5435,16.7692,19942900.0],["2014-10-27",16.6564,16.7903,16.6422,16.7551,16862700.0],["2014-10-28",16.7974,16.9737,16.7974,16.9737,17798600.0],["2014-10-29",16.9314,17.1359,16.8679,16.9948,18885500.0],["2014-10-30",16.9243,17.0301,16.8397,16.9807,32212000.0],["2014-10-31",17.3404,17.3756,17.0513,17.2558,30379100.0],["2014-11-03",17.2417,17.3404,17.2417,17.3333,16383400.0],["2014-11-04",17.3474,17.566,17.3333,17.5449,24620900.0],["2014-11-05",17.6084,17.7494,17.5167,17.7353,21979600.0],["2014-11-06",17.7,17.827,17.6436,17.8128,18373700.0],["2014-11-07",17.8411,17.9116,17.7423,17.8622,34001900.0],["2014-11-10",17.6577,17.7917,17.5449,17.7353,32152700.0],["2014-11-11",17.7705,17.7776,17.6436,17.7353,19801700.0],["2014-11-12",17.566,17.7635,17.5449,17.7071,42258800.0],["2014-11-13",17.5801,18.2571,17.5449,18.109,57138800.0],["2014-11-14",18.1654,18.5744,18.0879,18.5603,48667000.0],["2014-11-17",18.4123,18.7225,18.3347,18.6661,33224000.0],["2014-11-18",18.6873,18.8565,18.6168,18.7578,27223100.0],["2014-11-19",18.7437,18.7719,18.5462,18.7507,19882500.0],["2014-11-20",18.6802,18.927,18.5815,18.9059,23440100.0],["2014-11-21",19.0046,19.0751,18.8072,18.9552,31912100.0],["2014-11-24",18.9552,19.1245,18.9552,19.061,26994800.0],["2014-11-25",19.061,19.2514,19.061,19.2373,28110100.0],["2014-11-26",19.2514,19.3643,19.1386,19.3431,19466000.0],["2014-11-28",19.4066,19.5899,19.2937,19.4912,18138900.0],["2014-12-01",19.3925,19.47,19.2726,19.4559,19670200.0],["2014-12-02",19.463,19.7168,19.463,19.6181,28247400.0],["2014-12-03",19.5405,19.738,19.3995,19.7098,27858600.0],["2014-12-04",19.6886,19.738,19.4489,19.5829,23797800.0],["2014-12-05",19.597,19.6393,19.3219,19.3925,26722300.0],["2014-12-08",19.336,19.4136,19.1456,19.2021,24275900.0],["2014-12-09",19.0046,19.3784,18.92,19.336,25885900.0],["2014-12-10",19.2232,19.2937,18.8918,18.9482,31773400.0],["2014-12-11",19.0187,19.2937,18.9976,19.0328,22902400.0],["2014-12-12",18.8354,19.1456,18.8283,18.9411,27032000.0],["2014-12-15",18.9623,19.1597,18.6732,18.8142,27503200.0],["2014-12-16",18.6873,19.1597,18.4405,18.7507,36622000.0],["2014-12-17",18.7719,18.9694,18.6661,18.9059,36617700.0],["2014-12-18",19.0681,19.5053,19.0681,19.4982,34927700.0],["2014-12-19",19.4982,19.6393,19.4277,19.5829,59644100.0],["2014-12-22",19.604,19.9496,19.5688,19.9002,28858600.0],["2014-12-23",19.9002,20.0976,19.879,19.9213,23538600.0],["2014-12-24",19.9496,20.1611,19.9496,19.9566,11411200.0],["2014-12-26",20.0976,20.0976,19.9425,19.9919,9739600.0],["2014-12-29",19.9919,20.147,19.9707,20.0694,13445600.0],["2014-12-30",20.0553,20.0835,19.9636,19.9989,15487700.0],["2014-12-31",19.9425,20.0342,19.6111,19.6181,21478700.0],["2015-01-02",19.7814,19.966,19.4406,19.6039,22926500.0],["2015-01-05",19.398,19.4903,19.1708,19.2134,29460600.0],["2015-01-06",19.2702,19.6536,19.1992,19.2063,47297600.0],["2015-01-07",19.2702,19.4548,19.1566,19.3838,27570800.0],["2015-01-08",19.5542,19.9447,19.5045,19.5329,40907000.0],["2015-01-09",19.6465,19.9305,19.4903,19.7317,33619600.0],["2015-01-12",19.8808,20.0228,19.753,19.9163,38648400.0],["2015-01-13",20.0299,20.3778,19.8098,19.9518,36074200.0],["2015-01-14",19.7672,19.9163,19.6252,19.824,29494400.0],["2015-01-15",19.9447,20.0228,19.4193,19.4619,29521100.0],["2015-01-16",19.4264,19.7175,19.3199,19.6536,26655100.0],["2015-01-20",19.7104,20.0725,19.6394,19.9305,33684200.0],["2015-01-21",19.9234,20.0157,19.6678,19.7672,29298500.0],["2015-01-22",19.5613,20.2429,19.327,20.2358,49494700.0],["2015-01-23",20.1364,20.2358,19.9802,20.0299,21802500.0],["2015-01-26",20.037,20.0441,19.6678,19.8595,18370100.0],["2015-01-27",19.54,19.5897,18.9294,19.0998,46110500.0],["2015-01-28",19.4477,19.5968,19.0288,19.0359,32381700.0],["2015-01-29",18.9862,19.3909,18.9152,19.327,28095400.0],["2015-01-30",19.0856,19.2489,18.688,18.7235,38419100.0],["2015-02-02",18.7377,19.0785,18.404,19.0501,29417000.0],["2015-02-03",19.0998,19.256,18.9507,19.256,28044300.0],["2015-02-04",19.2134,19.327,18.8939,18.9507,27696300.0],["2015-02-05",18.9933,19.3838,18.8726,19.3554,20548400.0],["2015-02-06",19.4335,19.6394,19.2702,19.3412,25482400.0],["2015-02-09",19.3199,19.4619,19.2134,19.256,23681000.0],["2015-02-10",19.2844,19.5542,19.2773,19.5187,22250300.0],["2015-02-11",19.6323,19.6323,19.0998,19.1211,46213500.0],["2015-02-12",20.5838,21.0027,20.4772,20.9175,117439100.0],["2015-02-13",20.8607,20.9459,20.669,20.8962,50656700.0],["2015-02-17",20.7755,20.8394,20.6122,20.811,34217200.0],["2015-02-18",20.7258,20.9814,20.6761,20.9388,24503700.0],["2015-02-19",20.811,20.8678,20.6832,20.811,21477800.0],["2015-02-20",20.8394,21.0595,20.7045,21.024,25985600.0],["2015-02-23",21.0382,21.0524,20.8891,21.0382,24026800.0],["2015-02-24",20.9885,21.095,20.8962,21.0382,18479500.0],["2015-02-25",20.9033,20.9956,20.8181,20.9388,17368100.0],["2015-02-26",20.9601,21.2938,20.9601,21.237,28305200.0],["2015-02-27",21.2228,21.237,20.8607,20.953,29135500.0],["2015-03-02",20.8465,21.521,20.8323,21.4358,35981900.0],["2015-03-03",21.3719,21.3861,20.9246,20.9743,32990300.0],["2015-03-04",20.8394,20.9601,20.669,20.8252,32866900.0],["2015-03-05",20.9246,20.9388,20.6761,20.8039,17985000.0],["2015-03-06",20.669,20.7826,20.4489,20.5412,27035000.0],["2015-03-09",20.5198,20.9104,20.4204,20.8465,23007700.0],["2015-03-10",20.6974,20.7116,20.3494,20.3494,26542300.0],["2015-03-11",20.3636,20.4205,20.0299,20.0654,25160200.0],["2015-03-12",19.9163,20.2642,19.9163,20.0512,22978700.0],["2015-03-13",19.895,20.0654,19.5755,19.8382,36511000.0],["2015-03-16",19.9518,20.1506,19.9092,20.0938,25358900.0],["2015-03-17",20.0157,20.0796,19.8453,19.9873,21895700.0],["2015-03-18",19.7956,20.1222,19.682,19.9873,34910900.0],["2015-03-19",19.9518,20.2642,19.9021,20.0654,27980400.0],["2015-03-20",20.2003,20.321,20.108,20.1932,37628700.0],["2015-03-23",20.1932,20.3707,20.1364,20.1719,23478600.0],["2015-03-24",20.0867,20.2855,19.8737,19.8808,23263600.0],["2015-03-25",19.824,19.9447,19.4974,19.4974,27158700.0],["2015-03-26",19.3057,19.3909,18.901,19.2347,48928100.0],["2015-03-27",19.2205,19.3199,19.1282,19.2631,20464500.0],["2015-03-30",19.327,19.7033,19.327,19.6323,29056300.0],["2015-03-31",19.5608,19.8112,19.5178,19.6967,29258300.0],["2015-04-01",19.5393,19.7754,19.3891,19.4964,22420500.0],["2015-04-02",19.4749,19.6752,19.4105,19.4105,19527200.0],["2015-04-06",19.2889,19.5465,19.203,19.4749,20004000.0],["2015-04-07",19.4606,19.7182,19.4105,19.5965,16861800.0],["2015-04-08",19.5822,19.7897,19.5822,19.711,19076400.0],["2015-04-09",19.7396,19.847,19.618,19.7683,16684500.0],["2015-04-10",19.7325,20.0902,19.7182,20.0616,24634600.0],["2015-04-13",20.0258,20.2333,19.99,20.0187,22769600.0],["2015-04-14",20.033,20.0759,19.804,19.897,19296300.0],["2015-04-15",20.1045,20.3335,20.0115,20.2118,31160900.0],["2015-04-16",20.1689,20.4909,20.1045,20.4623,29863500.0],["2015-04-17",20.219,20.3192,19.9614,19.9757,36904700.0],["2015-04-20",20.1475,20.4837,20.1475,20.3764,21921800.0],["2015-04-21",20.5481,20.6912,20.5052,20.5266,23956900.0],["2015-04-22",20.5123,20.5982,20.3335,20.4766,19111700.0],["2015-04-23",20.3192,20.6197,20.1761,20.5195,22230100.0],["2015-04-24",20.8844,20.9488,20.5123,20.6197,27145600.0],["2015-04-27",20.6626,20.7699,20.541,20.6697,22952000.0],["2015-04-28",20.6053,20.9845,20.5767,20.9774,24315300.0],["2015-04-29",20.7914,20.9273,20.6769,20.7842,22463700.0],["2015-04-30",20.6411,20.7628,20.5195,20.6268,26514500.0],["2015-05-01",20.6125,20.8915,20.591,20.8414,18936000.0],["2015-05-04",20.8057,21.006,20.7985,20.8701,16484100.0],["2015-05-05",20.8701,20.8987,20.634,20.6697,22463800.0],["2015-05-06",20.6769,20.8057,20.5266,20.727,23572000.0],["2015-05-07",20.7413,20.8343,20.5624,20.6125,22643800.0],["2015-05-08",20.7413,21.0132,20.7413,20.913,22572400.0],["2015-05-11",21.1062,21.3137,20.8915,20.8987,27045200.0],["2015-05-12",20.7985,21.0632,20.6053,20.913,31761000.0],["2015-05-13",20.8486,21.0847,20.8414,20.9988,38264000.0],["2015-05-14",20.9559,21.2206,20.727,20.7842,56696300.0],["2015-05-15",20.9201,21.3351,20.8629,21.1419,37677300.0],["2015-05-18",21.0489,21.3924,21.0489,21.2922,23953000.0],["2015-05-19",21.3709,21.3923,21.1992,21.2779,18926300.0],["2015-05-20",21.3208,21.3566,21.1276,21.192,19410900.0],["2015-05-21",21.1849,21.2993,21.0561,21.0561,20806900.0],["2015-05-22",21.0275,21.0704,20.9345,20.9345,20079700.0],["2015-05-26",20.8844,20.9273,20.5696,20.7127,25877100.0],["2015-05-27",20.7914,21.0919,20.7627,20.9702,23959900.0],["2015-05-28",20.9917,21.1491,20.8629,20.9988,18219600.0],["2015-05-29",20.9774,21.1706,20.8844,20.9702,26018100.0],["2015-06-01",21.1777,21.192,20.7842,20.8772,23799400.0],["2015-06-02",20.8128,20.9416,20.7127,20.8057,15995600.0],["2015-06-03",20.8987,20.9631,20.7842,20.8128,20536900.0],["2015-06-04",20.6769,20.82,20.4193,20.4694,26774500.0],["2015-06-05",20.4265,20.541,20.3836,20.4479,25357900.0],["2015-06-08",20.5123,20.5338,20.1975,20.2333,19011700.0],["2015-06-09",20.2261,20.3335,20.0401,20.2047,15527500.0],["2015-06-10",20.3692,20.684,20.2261,20.5052,26223300.0],["2015-06-11",20.5696,20.9058,20.5696,20.6483,24387100.0],["2015-06-12",20.5052,20.5123,20.2548,20.4193,21919500.0],["2015-06-15",20.1975,20.405,20.1117,20.3764,25722100.0],["2015-06-16",20.2834,20.5982,20.2333,20.541,16920300.0],["2015-06-17",20.634,20.7771,20.5052,20.6984,20959000.0],["2015-06-18",20.6411,20.9989,20.6197,20.8987,24156100.0],["2015-06-19",20.9201,20.9774,20.7055,20.7699,31970100.0],["2015-06-22",20.82,20.9058,20.6197,20.7055,20160000.0],["2015-06-23",20.7484,20.7771,20.4766,20.5982,21041300.0],["2015-06-24",20.5982,20.6411,20.3835,20.3979,20978800.0],["2015-06-25",20.4336,20.498,20.3049,20.3192,14606100.0],["2015-06-26",20.3835,20.3835,20.0401,20.2333,28087800.0],["2015-06-29",20.0258,20.1117,19.6752,19.7039,31838300.0],["2015-06-30",19.9113,19.9113,19.5536,19.6466,31236800.0],["2015-07-01",19.7692,19.8269,19.5168,19.7187,24461300.0],["2015-07-02",19.7331,19.8773,19.6755,19.7043,15635500.0],["2015-07-06",19.4664,19.6538,19.3871,19.625,22858200.0],["2015-07-07",19.625,19.7908,19.3871,19.7259,25436700.0],["2015-07-08",19.5241,19.5817,19.351,19.4592,27863400.0],["2015-07-09",19.7403,19.7908,19.3943,19.4015,20129700.0],["2015-07-10",19.661,19.7259,19.4952,19.6683,16079300.0],["2015-07-13",19.8197,20.0432,19.7692,20.0359,20623100.0],["2015-07-14",20.0936,20.2162,19.9711,20.209,20932800.0],["2015-07-15",20.0864,20.3604,20.0504,20.2667,23378400.0],["2015-07-16",20.3604,20.4902,20.3388,20.4181,21058100.0],["2015-07-17",20.382,20.4109,20.1657,20.3171,24248900.0],["2015-07-20",20.2811,20.3027,20.1008,20.209,19477000.0],["2015-07-21",20.1585,20.3676,20.0359,20.072,23874000.0],["2015-07-22",20.0648,20.2306,19.7836,19.8485,26889200.0],["2015-07-23",19.9711,20.3676,19.8845,20.1946,34103200.0],["2015-07-24",20.5118,20.7425,20.4613,20.4757,39471700.0],["2015-07-27",20.4109,20.5911,20.3243,20.3388,30914400.0],["2015-07-28",20.4325,20.4397,20.0792,20.3388,23573200.0],["2015-07-29",20.3315,20.5623,20.2018,20.4757,21419900.0],["2015-07-30",20.346,20.519,20.3315,20.4036,17458100.0],["2015-07-31",20.4685,20.5911,20.3027,20.4902,20376000.0],["2015-08-03",20.483,20.6127,20.2667,20.4469,17450900.0],["2015-08-04",20.346,20.519,20.1081,20.209,18578100.0],["2015-08-05",20.2667,20.6199,20.2595,20.382,19236200.0],["2015-08-06",20.4541,20.6704,20.1874,20.3388,20143800.0],["2015-08-07",20.3099,20.3532,20.1153,20.2955,16039400.0],["2015-08-10",20.5334,20.692,20.382,20.6127,23740000.0],["2015-08-11",20.3604,20.4685,20.0792,20.2018,25391900.0],["2015-08-12",20.0432,20.2595,19.762,20.1153,41085000.0],["2015-08-13",20.7497,21.0597,20.6848,20.692,61154000.0],["2015-08-14",20.7497,20.9444,20.7281,20.93,24890800.0],["2015-08-17",20.656,20.8867,20.5551,20.7858,21264000.0],["2015-08-18",20.6992,20.7065,20.3171,20.3676,32210400.0],["2015-08-19",20.2595,20.3604,19.9855,20.0432,30023900.0],["2015-08-20",19.8701,20.0071,19.4952,19.4952,37889400.0],["2015-08-21",19.3799,19.7115,19.0843,19.0843,48502400.0],["2015-08-24",17.9451,18.8031,16.6041,18.1614,61667000.0],["2015-08-25",18.7021,18.7382,17.736,17.7505,40610100.0],["2015-08-26",18.2263,18.558,17.8153,18.5147,54783200.0],["2015-08-27",18.7454,18.8824,18.4642,18.868,36504700.0],["2015-08-28",18.6805,18.7814,18.6156,18.7454,26918900.0],["2015-08-31",18.7021,18.8247,18.558,18.6589,32388300.0],["2015-09-01",18.183,18.4714,18.0316,18.1109,32705400.0],["2015-09-02",18.4498,18.5003,18.0821,18.4931,27925300.0],["2015-09-03",18.6589,18.8535,18.5507,18.6733,27958400.0],["2015-09-04",18.3272,18.4931,18.2768,18.3993,26903500.0],["2015-09-08",18.731,18.9833,18.6805,18.9617,20932900.0],["2015-09-09",19.1059,19.2717,18.6589,18.7021,25032300.0],["2015-09-10",18.6733,19.0987,18.6373,18.9329,26424600.0],["2015-09-11",18.7454,18.8752,18.6084,18.7598,21529100.0],["2015-09-14",18.8535,18.868,18.5003,18.5291,18636000.0],["2015-09-15",18.4282,18.8031,18.4282,18.731,20479400.0],["2015-09-16",18.7959,18.8175,18.6373,18.7959,21245300.0],["2015-09-17",18.7166,18.9473,18.6084,18.6589,25409600.0],["2015-09-18",18.4354,18.5579,18.2047,18.4137,40020100.0],["2015-09-21",18.3489,18.6156,18.2768,18.4137,21945600.0],["2015-09-22",18.0677,18.1758,18.0028,18.1254,21305200.0],["2015-09-23",18.183,18.2479,18.0316,18.2263,18804200.0],["2015-09-24",18.0893,18.3849,17.9667,18.32,35598000.0],["2015-09-25",18.6084,18.9617,18.6012,18.767,37618300.0],["2015-09-28",18.6228,18.7598,18.4498,18.5003,27211200.0],["2015-09-29",18.4859,18.6949,18.4282,18.4859,27095600.0],["2015-09-30",18.7454,19.0194,18.6589,18.9256,32093700.0],["2015-10-01",18.9329,19.0129,18.5695,18.7003,26933200.0],["2015-10-02",18.4605,18.7439,18.4169,18.7221,34910700.0],["2015-10-05",18.9257,19.6088,18.8748,19.5144,30217900.0],["2015-10-06",19.6452,19.965,19.6088,19.7905,33758200.0],["2015-10-07",20.0013,20.3138,19.6234,20.0158,29749700.0],["2015-10-08",19.994,20.3647,19.9359,20.2847,22500200.0],["2015-10-09",20.3574,20.4592,20.2193,20.2847,22125800.0],["2015-10-12",20.2993,20.4228,20.1757,20.3211,14486000.0],["2015-10-13",20.1685,20.3138,20.1612,20.2411,15107200.0],["2015-10-14",20.1685,20.2775,20.0522,20.2193,20144000.0],["2015-10-15",20.4228,20.4882,20.2557,20.4592,18996900.0],["2015-10-16",20.5973,20.6045,20.3502,20.5319,19948300.0],["2015-10-19",20.4374,20.5609,20.3066,20.5319,20778100.0],["2015-10-20",20.4955,20.7281,20.4592,20.7136,20335800.0],["2015-10-21",20.7862,20.9461,20.51,20.5537,19008900.0],["2015-10-22",20.7572,21.2296,20.7136,21.0842,32162500.0],["2015-10-23",21.0915,21.3531,21.0261,21.3313,26076900.0],["2015-10-26",21.3095,21.4331,20.9897,21.0406,20354800.0],["2015-10-27",20.8734,21.1206,20.7717,21.1133,19480600.0],["2015-10-28",21.2877,21.404,21.106,21.3386,23741400.0],["2015-10-29",21.186,21.2296,21.0261,21.1787,16717800.0],["2015-10-30",21.077,21.2586,20.9679,20.9679,22334100.0],["2015-11-02",20.9825,20.9825,20.7208,20.9098,28912600.0],["2015-11-03",20.7935,20.8662,20.7063,20.7935,30555300.0],["2015-11-04",20.9243,20.9461,20.6191,20.6917,28591800.0],["2015-11-05",20.7136,20.7935,20.5609,20.6627,21988600.0],["2015-11-06",20.5755,20.7499,20.4664,20.6772,26107600.0],["2015-11-09",20.6045,20.7063,20.3502,20.481,25865900.0],["2015-11-10",20.481,20.5101,20.2775,20.3356,26701800.0],["2015-11-11",20.4228,20.4228,20.1685,20.2193,32599300.0],["2015-11-12",20.1612,20.401,20.1467,20.2266,38135900.0],["2015-11-13",19.1073,19.3908,18.7658,19.0492,94556200.0],["2015-11-16",18.9474,19.6234,18.9402,19.4707,44949600.0],["2015-11-17",19.478,19.8196,19.3908,19.4853,30490200.0],["2015-11-18",19.6234,19.7396,19.4271,19.7106,27015700.0],["2015-11-19",19.696,20.0958,19.6597,19.8923,27417400.0],["2015-11-20",20.0522,20.1903,19.9577,20.0376,26502800.0],["2015-11-23",20.0958,20.2339,19.8705,19.9359,24684600.0],["2015-11-24",19.8051,19.9432,19.6234,19.8196,32859200.0],["2015-11-25",19.8559,19.9068,19.6234,19.7978,22472500.0],["2015-11-27",19.8051,19.9722,19.7978,19.8559,9532300.0],["2015-11-30",19.8705,19.9722,19.7687,19.8051,30736700.0],["2015-12-01",19.7687,20.0958,19.7687,20.0376,31406300.0],["2015-12-02",19.9795,20.2775,19.8923,19.9432,29178200.0],["2015-12-03",20.0812,20.1249,19.4925,19.587,25783800.0],["2015-12-04",19.587,20.0231,19.587,19.9722,28143700.0],["2015-12-07",20.0304,20.0304,19.8123,19.9795,15350200.0],["2015-12-08",19.7469,19.8341,19.6379,19.7324,18635700.0],["2015-12-09",19.5943,19.8777,19.3763,19.4271,24127400.0],["2015-12-10",19.4344,19.6524,19.3763,19.4562,23382400.0],["2015-12-11",19.2527,19.2527,18.9911,19.0129,34295700.0],["2015-12-14",19.1146,19.2745,18.8675,19.2527,32642100.0],["2015-12-15",19.4199,19.7033,19.3399,19.5144,30393700.0],["2015-12-16",19.6234,19.8341,19.3908,19.7978,22731500.0],["2015-12-17",19.8341,19.8487,19.4053,19.4199,24812200.0],["2015-12-18",19.3327,19.4925,19.0855,19.0928,36732700.0],["2015-12-21",19.3181,19.369,19.1946,19.3617,20242900.0],["2015-12-22",19.5143,19.5507,19.3036,19.5434,18966300.0],["2015-12-23",19.6524,19.9214,19.6234,19.9141,18803700.0],["2015-12-24",19.9213,20.0231,19.8923,19.8995,8166300.0],["2015-12-28",19.8414,19.8923,19.7178,19.8487,14204900.0],["2015-12-29",19.9432,20.2193,19.9141,20.183,16319600.0],["2015-12-30",20.1031,20.183,20.0013,20.0086,10620300.0],["2015-12-31",19.8996,19.9504,19.7251,19.7397,17041500.0],["2016-01-04",19.3295,19.3515,18.9559,19.3441,35827100.0],["2016-01-05",19.4394,19.5272,19.1757,19.2562,22024900.0],["2016-01-06",19.1024,19.1464,18.912,19.0511,30799800.0],["2016-01-07",18.6703,18.8534,18.3993,18.6117,43235400.0],["2016-01-08",18.7142,18.7728,18.1063,18.1502,28609700.0],["2016-01-11",18.2601,18.5677,18.2601,18.5091,32346900.0],["2016-01-12",18.6849,18.7289,18.3333,18.5677,30122400.0],["2016-01-13",18.619,18.6922,17.9964,18.0184,33431600.0],["2016-01-14",18.0843,18.2381,17.9158,18.0623,42902400.0],["2016-01-15",17.5276,17.8939,17.264,17.3006,64092800.0],["2016-01-19",17.4324,17.6009,17.2786,17.469,52533500.0],["2016-01-20",17.1394,17.22,16.4583,16.7732,83632400.0],["2016-01-21",16.9124,17.1761,16.7512,16.7732,46267900.0],["2016-01-22",17.2859,17.3152,16.8391,17.1175,55049000.0],["2016-01-25",17.1248,17.2273,16.949,16.971,64066100.0],["2016-01-26",17.0223,17.469,17.0223,17.3738,25162200.0],["2016-01-27",17.3518,17.5057,17.0662,17.1614,24654000.0],["2016-01-28",17.3811,17.4251,16.8318,16.927,31833500.0],["2016-01-29",17.1394,17.4324,16.9929,17.4251,39692600.0],["2016-02-01",17.1834,17.264,17.0149,17.198,24006400.0],["2016-02-02",17.0149,17.0296,16.6487,16.7219,36203700.0],["2016-02-03",16.9124,16.9783,16.5388,16.9197,32231400.0],["2016-02-04",16.971,17.264,16.7952,17.242,29280500.0],["2016-02-05",17.22,17.3299,16.7073,16.7659,32641000.0],["2016-02-08",16.5755,16.8611,16.4656,16.7952,38842100.0],["2016-02-09",16.5535,16.7439,16.5022,16.5901,30767200.0],["2016-02-10",16.9417,16.9417,16.4509,16.4876,36896100.0],["2016-02-11",17.6448,18.2894,17.6448,18.077,92696000.0],["2016-02-12",18.2308,18.5751,17.9598,18.3919,49753600.0],["2016-02-16",18.5091,19.0292,18.4505,18.9266,40401700.0],["2016-02-17",19.1683,19.476,19.1024,19.3808,36904700.0],["2016-02-18",19.3661,19.4687,19.2489,19.3588,31288200.0],["2016-02-19",19.2416,19.454,19.2269,19.4467,28791700.0],["2016-02-22",19.6811,19.7104,19.3515,19.5053,24608100.0],["2016-02-23",19.4393,19.4393,19.0878,19.1317,28097500.0],["2016-02-24",18.9633,19.2855,18.7875,19.2782,22960800.0],["2016-02-25",19.4027,19.4833,19.1903,19.4833,18655100.0],["2016-02-26",19.6298,19.6664,19.2782,19.3441,18113000.0],["2016-02-29",19.3515,19.5199,19.1537,19.1757,24763100.0],["2016-03-01",19.3734,19.725,19.2196,19.6518,25245400.0],["2016-03-02",19.6298,19.7104,19.4833,19.703,19020100.0],["2016-03-03",19.7397,19.7543,19.476,19.6811,19002200.0],["2016-03-04",19.7177,19.747,19.5346,19.6298,19429900.0],["2016-03-07",19.4686,19.9081,19.2855,19.8788,21500100.0],["2016-03-08",19.7543,19.996,19.5492,19.8129,23821300.0],["2016-03-09",19.9521,20.3622,19.8642,20.2231,38890200.0],["2016-03-10",20.3329,20.4941,19.7983,20.0546,33327300.0],["2016-03-11",20.3769,20.4428,20.267,20.4062,21873100.0],["2016-03-14",20.3769,20.4062,20.2157,20.289,18291700.0],["2016-03-15",20.1279,20.2817,20.1059,20.2597,16917200.0],["2016-03-16",20.1572,20.4721,20.1498,20.4208,19087800.0],["2016-03-17",20.4501,20.831,20.4135,20.6479,28501900.0],["2016-03-18",20.6772,20.7871,20.4868,20.7504,43132400.0],["2016-03-21",20.582,20.7651,20.538,20.6479,23799200.0],["2016-03-22",20.6552,20.7871,20.4355,20.7138,23599300.0],["2016-03-23",20.6992,20.7138,20.311,20.3842,19217500.0],["2016-03-24",20.3403,20.5161,20.2084,20.4794,15871900.0],["2016-03-28",20.5014,20.5307,20.3549,20.4355,12785900.0],["2016-03-29",20.4135,20.6479,20.2817,20.582,17139300.0],["2016-03-30",20.7578,21.0068,20.6992,20.8457,19390200.0],["2016-03-31",20.8969,20.9995,20.7651,20.853,18377600.0],["2016-04-01",20.7285,21.0215,20.5966,21.0141,23026400.0],["2016-04-04",20.9698,20.9993,20.7037,20.7998,17890000.0],["2016-04-05",20.4302,20.5706,20.2971,20.3858,24245700.0],["2016-04-06",20.4745,20.7259,20.4154,20.6963,20395800.0],["2016-04-07",20.6224,20.6224,20.3489,20.4006,17016800.0],["2016-04-08",20.4819,20.6593,20.3858,20.4671,14495600.0],["2016-04-11",20.6076,20.8293,20.408,20.4154,18762900.0],["2016-04-12",20.0606,20.445,19.9202,20.4302,27741400.0],["2016-04-13",20.6667,20.9033,20.4893,20.8663,25433300.0],["2016-04-14",20.9772,20.992,20.7702,20.8811,15049100.0],["2016-04-15",20.7702,20.7924,20.4967,20.6224,23804400.0],["2016-04-18",20.6224,20.8811,20.5485,20.8367,15762900.0],["2016-04-19",20.9402,21.0215,20.8441,20.9402,20307700.0],["2016-04-20",20.9919,21.1989,20.8885,21.0215,19937800.0],["2016-04-21",21.0067,21.0733,20.8146,20.8737,17339900.0],["2016-04-22",20.918,21.1028,20.748,20.8072,23147600.0],["2016-04-25",20.7776,20.9033,20.6815,20.8663,16434800.0],["2016-04-26",20.8959,21.0585,20.8589,21.0289,18151500.0],["2016-04-27",21.0215,21.1767,20.9254,21.1694,20931000.0],["2016-04-28",21.0289,21.1324,20.5411,20.6667,29616200.0],["2016-04-29",20.4893,20.5706,20.0606,20.3193,33890100.0],["2016-05-02",20.3119,20.3415,20.105,20.2306,27361700.0],["2016-05-03",20.0754,20.0976,19.6689,19.8537,35319600.0],["2016-05-04",19.8093,19.8241,19.425,19.5432,32850800.0],["2016-05-05",19.558,19.6393,19.3732,19.3732,23082200.0],["2016-05-06",19.3584,19.6171,19.0775,19.6097,25625300.0],["2016-05-09",19.6023,19.7206,19.5063,19.5949,16990400.0],["2016-05-10",19.7132,20.0311,19.595,19.9793,22642500.0],["2016-05-11",20.0237,20.0384,19.7206,19.7354,19326100.0],["2016-05-12",19.8167,19.8167,19.521,19.7132,19681900.0],["2016-05-13",19.6245,19.8758,19.558,19.6097,20865100.0],["2016-05-16",19.6393,20.0458,19.6319,19.935,20885900.0],["2016-05-17",19.8832,20.0015,19.6245,19.6984,25921300.0],["2016-05-18",19.6689,19.9276,19.5802,19.7502,32345500.0],["2016-05-19",20.6889,20.9106,20.2528,20.3785,50174600.0],["2016-05-20",20.4228,20.8072,20.4154,20.6741,32703000.0],["2016-05-23",20.5337,20.8811,20.5337,20.6519,19850000.0],["2016-05-24",20.7037,21.125,20.7037,21.0437,26514800.0],["2016-05-25",21.125,21.4354,21.0807,21.3763,25696800.0],["2016-05-26",21.332,21.465,21.2876,21.3615,19366300.0],["2016-05-27",21.3985,21.465,21.2802,21.3763,16673300.0],["2016-05-31",21.2876,21.4946,21.258,21.4724,28606300.0],["2016-06-01",21.3172,21.465,21.2876,21.3615,22268700.0],["2016-06-02",21.4207,21.5463,21.3763,21.4946,19538200.0],["2016-06-03",21.5315,21.5907,21.3615,21.5315,18677700.0],["2016-06-06",21.4872,21.7385,21.4798,21.5094,16167100.0],["2016-06-07",21.3615,21.6942,21.3024,21.4872,21566600.0],["2016-06-08",21.502,21.635,21.4798,21.5389,17772900.0],["2016-06-09",21.4133,21.5759,21.3098,21.5389,18349900.0],["2016-06-10",21.2802,21.4576,21.2654,21.4576,18244200.0],["2016-06-13",21.4133,21.5759,21.3024,21.3172,17137000.0],["2016-06-14",21.1841,21.4354,21.162,21.4059,19279700.0],["2016-06-15",21.0585,21.332,20.9993,21.1767,30738600.0],["2016-06-16",20.9772,21.3763,20.9698,21.3394,17504100.0],["2016-06-17",21.3467,21.4354,21.2063,21.3985,32333500.0],["2016-06-20",21.465,21.5981,21.2728,21.2876,22100800.0],["2016-06-21",21.4133,21.4354,21.2359,21.2654,19098600.0],["2016-06-22",21.3394,21.4946,21.1989,21.2285,18273300.0],["2016-06-23",21.4576,21.6054,21.4059,21.5981,19415600.0],["2016-06-24",20.8146,21.1176,20.4745,20.5115,44408900.0],["2016-06-27",20.3119,20.3637,20.0532,20.1863,29973100.0],["2016-06-28",20.3637,20.5854,20.3267,20.5411,24646900.0],["2016-06-29",20.7924,20.9402,20.6224,20.8885,25593000.0],["2016-06-30",20.9772,21.2063,20.748,21.2063,25184400.0],["2016-07-01",21.2728,21.3837,21.1324,21.2876,20901300.0],["2016-07-05",21.0564,21.3473,21.0489,21.131,22116900.0],["2016-07-06",21.2205,21.4592,21.0116,21.4219,24844000.0],["2016-07-07",21.4219,21.5561,21.3398,21.4368,17394900.0],["2016-07-08",21.5636,21.8396,21.5412,21.8247,24647400.0],["2016-07-11",21.8843,22.1528,21.8247,21.9515,22045200.0],["2016-07-12",22.1678,22.1827,22.0186,22.0857,22157500.0],["2016-07-13",22.1678,22.2498,22.0633,22.1901,18038100.0],["2016-07-14",22.2573,22.3692,22.1081,22.1976,19332200.0],["2016-07-15",22.3244,22.3393,22.123,22.2423,17800400.0],["2016-07-18",22.1901,22.3766,22.1827,22.3095,17484900.0],["2016-07-19",22.3095,22.3841,22.2051,22.3169,18516000.0],["2016-07-20",22.4064,22.8913,22.3617,22.8465,50168800.0],["2016-07-21",22.854,22.9136,22.6526,22.8092,21582700.0],["2016-07-22",22.8987,23.0255,22.7794,22.9062,19399600.0],["2016-07-25",22.8764,22.9957,22.8465,22.9659,15174200.0],["2016-07-26",22.9733,23.2344,22.9062,23.033,21328200.0],["2016-07-27",23.0852,23.1001,22.8689,22.9435,22723000.0],["2016-07-28",22.8614,22.9286,22.6526,22.7645,22470500.0],["2016-07-29",22.8241,22.8913,22.7272,22.7719,23807200.0],["2016-08-01",22.8987,22.936,22.6451,22.9211,22438700.0],["2016-08-02",22.9882,22.9882,22.675,22.8391,24485200.0],["2016-08-03",22.757,22.9286,22.757,22.9136,15962500.0],["2016-08-04",22.9584,23.0554,22.9062,22.9733,18586500.0],["2016-08-05",23.0479,23.1747,22.8913,23.1523,18873300.0],["2016-08-08",23.1225,23.2642,23.0181,23.13,19019900.0],["2016-08-09",23.2045,23.309,23.0032,23.0777,19159500.0],["2016-08-10",23.13,23.2195,22.9286,23.0106,16684300.0],["2016-08-11",23.0852,23.1374,23.0181,23.0852,24020900.0],["2016-08-12",23.0628,23.115,22.9733,23.0255,13430600.0],["2016-08-15",23.1076,23.3015,23.0404,23.2642,21944700.0],["2016-08-16",23.2866,23.294,23.1076,23.212,23399700.0],["2016-08-17",23.1001,23.1001,22.6228,22.9136,55071200.0],["2016-08-18",22.6824,22.8764,22.4214,22.7346,48710500.0],["2016-08-19",22.6526,22.8614,22.5556,22.7645,25131300.0],["2016-08-22",22.7048,22.9584,22.6526,22.8465,28680000.0],["2016-08-23",22.9957,23.1672,22.9659,23.1076,23493600.0],["2016-08-24",23.1076,23.2717,23.0852,23.1672,24474700.0],["2016-08-25",23.1673,23.4134,23.1374,23.3388,22917100.0],["2016-08-26",23.3761,23.6148,23.2642,23.3836,21106200.0],["2016-08-29",23.4432,23.6446,23.4283,23.5551,21101700.0],["2016-08-30",23.5775,23.6148,23.4283,23.5253,17794800.0],["2016-08-31",23.4581,23.5551,23.309,23.4507,20418800.0],["2016-09-01",23.4358,23.5999,23.3164,23.5551,15980500.0],["2016-09-02",23.6073,23.8311,23.6073,23.7416,18156500.0],["2016-09-06",23.8162,23.8236,23.6446,23.7714,17656500.0],["2016-09-07",23.7117,23.8162,23.6819,23.7117,14050500.0],["2016-09-08",23.6595,23.6819,23.4358,23.4731,19913700.0],["2016-09-09",23.2269,23.3761,23.0106,23.0106,25450500.0],["2016-09-12",22.8316,23.4954,22.8241,23.4507,22612500.0],["2016-09-13",23.3164,23.3836,23.0479,23.1672,23617900.0],["2016-09-14",23.13,23.2941,22.9808,23.1225,24262900.0],["2016-09-15",22.8465,23.4134,22.8316,23.3537,25554500.0],["2016-09-16",23.212,23.2269,22.8987,23.0032,37416300.0],["2016-09-19",23.0106,23.309,22.9882,23.1374,16833500.0],["2016-09-20",23.1822,23.2866,23.1523,23.1971,15878900.0],["2016-09-21",23.2045,23.4059,23.1001,23.391,21169400.0],["2016-09-22",23.4954,23.7192,23.488,23.6148,20261900.0],["2016-09-23",23.6521,23.7192,23.3537,23.3761,20442200.0],["2016-09-26",23.1971,23.2418,22.9659,23.1747,20361500.0],["2016-09-27",23.1896,23.5775,23.0927,23.4805,18045400.0],["2016-09-28",23.4507,23.5626,23.391,23.4954,15841000.0],["2016-09-29",23.5029,23.5477,23.309,23.4134,15417100.0],["2016-09-30",23.5775,23.7192,23.5402,23.6595,30380600.0],["2016-10-03",23.5467,23.7498,23.464,23.6896,14070500.0],["2016-10-04",23.6595,23.7874,23.4264,23.5768,18460400.0],["2016-10-05",23.6219,23.825,23.6219,23.7573,11808600.0],["2016-10-06",23.7423,23.7874,23.4715,23.6746,14077100.0],["2016-10-07",23.6746,23.7648,23.4866,23.6671,13073200.0],["2016-10-10",23.7197,23.825,23.6445,23.6671,12759400.0],["2016-10-11",23.7047,23.7122,23.2008,23.3437,19412000.0],["2016-10-12",22.9601,23.0353,22.5164,22.8172,36899900.0],["2016-10-13",22.6292,22.7495,22.4562,22.6894,24286600.0],["2016-10-14",22.8248,22.9752,22.6819,22.6969,20545100.0],["2016-10-17",22.6593,22.8774,22.6367,22.727,13957500.0],["2016-10-18",23.0805,23.0805,22.8849,22.8924,14444900.0],["2016-10-19",22.8924,22.9,22.7044,22.8248,14830900.0],["2016-10-20",22.7721,22.8398,22.5916,22.6819,17315300.0],["2016-10-21",22.5691,22.7119,22.5014,22.6743,15140500.0],["2016-10-24",22.8172,22.9376,22.7872,22.9075,14115300.0],["2016-10-25",22.9376,22.9451,22.7345,22.8172,15257800.0],["2016-10-26",23.0053,23.2083,22.8022,22.9752,18008600.0],["2016-10-27",23.0128,23.0654,22.8323,22.8473,16926200.0],["2016-10-28",22.8323,23.1632,22.8248,23.0052,19946800.0],["2016-10-31",22.8172,23.1406,22.8022,23.0729,23225400.0],["2016-11-01",23.2008,23.2083,22.7345,22.9225,17542100.0],["2016-11-02",22.8849,23.0729,22.7345,22.8548,19174000.0],["2016-11-03",22.9376,22.9827,22.742,22.8022,15937100.0],["2016-11-04",22.5465,22.9376,22.2833,22.7044,18524000.0],["2016-11-07",23.0955,23.3587,23.0203,23.2685,23061100.0],["2016-11-08",23.2685,23.464,23.1105,23.3136,19399800.0],["2016-11-09",23.3437,23.6821,23.088,23.5843,38564100.0],["2016-11-10",23.6219,23.8852,23.1707,23.3136,38345000.0],["2016-11-11",23.2609,23.6671,23.2534,23.5843,23150300.0],["2016-11-14",23.637,23.8175,23.5768,23.5919,22917600.0],["2016-11-15",23.5166,23.9528,23.5166,23.84,24160200.0],["2016-11-16",23.7799,23.9829,23.6971,23.7423,27097100.0],["2016-11-17",22.4939,22.5991,22.2682,22.5991,75252300.0],["2016-11-18",22.6443,22.8323,22.5691,22.6969,38748600.0],["2016-11-21",22.7872,22.8097,22.5691,22.5991,27481700.0],["2016-11-22",22.6217,22.7044,22.4487,22.4788,26769300.0],["2016-11-23",22.4337,22.5239,22.2306,22.3434,24496800.0],["2016-11-25",22.2607,22.6743,22.2231,22.6292,17678900.0],["2016-11-28",22.6217,22.6292,22.4262,22.5014,21468900.0],["2016-11-29",22.5164,22.6367,22.4036,22.4337,23553700.0],["2016-11-30",22.381,22.5239,22.3209,22.4262,26224900.0],["2016-12-01",22.4412,22.4487,22.1103,22.1479,25996200.0],["2016-12-02",22.0426,22.2306,21.8997,21.9975,27069500.0],["2016-12-05",22.0577,22.2607,22.0276,22.2081,20865800.0],["2016-12-06",22.1254,22.2532,21.99,22.0577,27352100.0],["2016-12-07",22.1705,22.5916,22.0501,22.5239,30180100.0],["2016-12-08",22.6443,22.8097,22.5014,22.5239,21369900.0],["2016-12-09",22.5465,22.6142,22.3585,22.6067,21362000.0],["2016-12-12",22.6217,22.7119,22.5841,22.6894,17287800.0],["2016-12-13",22.7872,23.0429,22.7119,23.0052,25052900.0],["2016-12-14",23.0128,23.3662,22.8699,22.9075,27556000.0],["2016-12-15",23.0052,23.1632,22.9451,23.0353,20914100.0],["2016-12-16",23.088,23.103,22.7646,23.0052,45875500.0],["2016-12-19",23.0504,23.2158,22.9676,23.1256,18178500.0],["2016-12-20",23.1857,23.2158,22.9075,22.9827,17475200.0],["2016-12-21",23.0805,23.0805,22.8699,22.8774,14488900.0],["2016-12-22",22.8624,22.9225,22.7496,22.9075,12935800.0],["2016-12-23",22.9676,23.0128,22.8624,22.9601,9167500.0],["2016-12-27",23.0428,23.1782,23.0128,23.0729,14175500.0],["2016-12-28",23.088,23.1406,22.8248,22.8774,12022200.0],["2016-12-29",22.8398,22.9752,22.8097,22.9075,10995600.0],["2016-12-30",22.9827,23.0128,22.6593,22.727,20190000.0],["2017-01-03",22.8398,22.9827,22.7195,22.9677,22370600.0],["2017-01-04",22.9373,23.0738,22.7704,22.8311,22281000.0],["2017-01-05",22.8311,23.0283,22.8084,22.8842,18372500.0],["2017-01-06",22.8842,23.0207,22.778,22.9297,15923200.0],["2017-01-09",22.9221,23.0056,22.8159,22.8918,17177800.0],["2017-01-10",22.8994,23.1724,22.8311,23.0435,21046000.0],["2017-01-11",23.0056,23.0663,22.778,22.869,22291300.0],["2017-01-12",22.869,22.8766,22.6036,22.7856,18611100.0],["2017-01-13",22.8311,22.9221,22.7629,22.8084,17136600.0],["2017-01-17",22.7553,22.9449,22.6339,22.7477,21983500.0],["2017-01-18",22.8463,22.8918,22.7173,22.778,15724000.0],["2017-01-19",22.7628,22.8994,22.6946,22.7401,16866000.0],["2017-01-20",22.8463,22.9449,22.7553,22.8311,22754400.0],["2017-01-23",22.8615,22.9828,22.8235,22.9601,17155300.0],["2017-01-24",23.0132,23.3241,22.9752,23.2104,24934200.0],["2017-01-25",23.5441,23.5517,23.2483,23.2862,23630500.0],["2017-01-26",23.3317,23.3924,23.18,23.3166,20116800.0],["2017-01-27",23.3317,23.4986,23.2331,23.4986,18461900.0],["2017-01-30",23.4683,23.5138,23.2331,23.3848,15481800.0],["2017-01-31",23.2711,23.4303,23.1952,23.3014,16603100.0],["2017-02-01",23.4,23.4,23.0738,23.1345,19504600.0],["2017-02-02",23.2786,23.711,23.1573,23.6503,27456700.0],["2017-02-03",23.7186,23.7792,23.6048,23.7565,21288800.0],["2017-02-06",23.7337,23.7489,23.6048,23.7413,16774200.0],["2017-02-07",23.802,23.9992,23.7641,23.8551,18420200.0],["2017-02-08",23.8627,23.931,23.7034,23.7186,20434300.0],["2017-02-09",23.7793,24.0371,23.7413,23.893,18706900.0],["2017-02-10",23.8779,23.9916,23.6958,23.9006,21557700.0],["2017-02-13",24.022,24.2723,23.931,24.2495,26518800.0],["2017-02-14",24.1964,24.5074,24.0978,24.5074,31463500.0],["2017-02-15",24.5378,24.9094,24.4923,24.8943,41169400.0],["2017-02-16",25.228,25.7665,25.2204,25.4859,50143700.0],["2017-02-17",25.4252,25.6148,25.3569,25.5921,31841200.0],["2017-02-21",25.5542,25.9486,25.5314,25.8879,26992700.0],["2017-02-22",25.8196,25.9031,25.5314,25.8576,26632700.0],["2017-02-23",26.0017,26.0017,25.7514,25.8196,17450100.0],["2017-02-24",25.7741,26.032,25.6376,26.032,21137300.0],["2017-02-27",25.9486,26.032,25.8803,25.9865,15625400.0],["2017-02-28",25.9107,26.0093,25.8196,25.9258,23093100.0],["2017-03-01",26.0017,26.1761,25.9258,26.123,22754200.0],["2017-03-02",26.1003,26.1913,25.9486,26.0851,16137700.0],["2017-03-03",26.1079,26.123,25.9638,26.0093,14175000.0],["2017-03-06",25.8196,26.0017,25.759,25.9334,17605100.0],["2017-03-07",25.7893,25.9789,25.7817,25.941,21033700.0],["2017-03-08",25.9258,25.9638,25.7362,25.8045,18686700.0],["2017-03-09",25.8196,25.8727,25.6907,25.8424,17490200.0],["2017-03-10",25.9713,26.0168,25.85,25.9865,19038400.0],["2017-03-13",25.9562,26.0396,25.7893,25.8652,16164800.0],["2017-03-14",25.7438,25.8955,25.6679,25.8803,14578400.0],["2017-03-15",25.8424,26.0548,25.8272,25.9713,14961700.0],["2017-03-16",25.9789,26.1534,25.8651,25.9638,14521600.0],["2017-03-17",26.0548,26.0775,25.9334,25.9638,26787200.0],["2017-03-20",25.941,26.0851,25.941,26.0017,14974100.0],["2017-03-21",26.1306,26.1458,25.6224,25.6983,21406000.0],["2017-03-22",25.6224,25.941,25.6224,25.8652,16646100.0],["2017-03-23",25.85,25.9865,25.721,25.759,16709300.0],["2017-03-24",25.8424,26.0168,25.7514,25.85,18125100.0],["2017-03-27",25.6528,25.8121,25.5997,25.7817,17740600.0],["2017-03-28",25.7135,25.9486,25.6528,25.8045,21179300.0],["2017-03-29",25.7893,25.8272,25.5238,25.5921,16504100.0],["2017-03-30",25.6376,25.7362,25.5769,25.5921,12801600.0],["2017-03-31",25.5769,25.6983,25.5314,25.6376,14038500.0],["2017-04-03",25.5618,25.7438,25.3797,25.4707,19367800.0],["2017-04-04",25.4401,25.5702,25.1953,25.5625,18602600.0],["2017-04-05",25.6238,25.6544,25.2259,25.2488,17572500.0],["2017-04-06",25.2488,25.4631,25.1647,25.3101,15316800.0],["2017-04-07",25.3254,25.3636,25.1876,25.2182,13942800.0],["2017-04-10",25.2182,25.4172,25.1494,25.2565,14824100.0],["2017-04-11",25.2794,25.3101,24.9734,25.1876,18945800.0],["2017-04-12",25.1417,25.2182,24.8663,24.9581,25455100.0],["2017-04-13",25.027,25.1341,24.8051,24.8051,16234900.0],["2017-04-17",24.851,24.9964,24.828,24.9504,11961200.0],["2017-04-18",24.9122,25.0423,24.828,24.9963,13349600.0],["2017-04-19",25.0958,25.1647,24.9504,24.981,16373800.0],["2017-04-20",25.0882,25.2106,25.0346,25.1188,11927500.0],["2017-04-21",25.2029,25.2029,24.9964,25.1111,13877700.0],["2017-04-24",25.4325,25.5243,25.3483,25.4631,15400500.0],["2017-04-25",25.5472,25.6467,25.5166,25.5702,15058800.0],["2017-04-26",25.6926,25.7309,25.5319,25.5549,17949700.0],["2017-04-27",26.0216,26.0981,25.7232,25.8227,26639000.0],["2017-04-28",25.9221,26.0752,25.7615,26.0675,20461700.0],["2017-05-01",26.0981,26.1211,25.8686,25.991,13577300.0],["2017-05-02",26.0599,26.1976,25.9604,26.1976,15983600.0],["2017-05-03",26.1364,26.2741,26.1058,26.2052,14432200.0],["2017-05-04",26.2665,26.3889,26.0675,26.1517,13638500.0],["2017-05-05",26.2052,26.32,26.0675,26.3124,15091800.0],["2017-05-08",26.3659,26.473,26.1287,26.2358,13232700.0],["2017-05-09",26.1211,26.2129,25.8915,25.9375,18855900.0],["2017-05-10",25.9374,25.9374,25.6926,25.815,17481400.0],["2017-05-11",25.7997,25.8762,25.6161,25.7309,17515600.0],["2017-05-12",25.7079,25.7232,25.356,25.5931,20194300.0],["2017-05-15",26.014,26.3659,25.991,26.1899,31531000.0],["2017-05-16",26.1976,26.2664,26.0369,26.2435,18950000.0],["2017-05-17",26.167,26.2511,25.8609,25.8762,38787800.0],["2017-05-18",23.7951,24.1088,23.2366,24.0094,85500500.0],["2017-05-19",24.2848,24.3154,23.7339,23.8793,39859200.0],["2017-05-22",23.8334,24.4684,23.8334,24.17,35085200.0],["2017-05-23",24.3537,24.3843,24.1165,24.3001,29827500.0],["2017-05-24",24.4302,24.4378,23.8869,24.0935,23446300.0],["2017-05-25",24.1394,24.2465,24.0017,24.0553,21586500.0],["2017-05-26",24.1088,24.17,23.994,24.1012,16403100.0],["2017-05-30",24.0247,24.3384,24.017,24.2389,17108300.0],["2017-05-31",24.3154,24.3996,24.0782,24.1241,30196700.0],["2017-06-01",24.1165,24.346,24.0782,24.346,15525500.0],["2017-06-02",24.4302,24.5296,24.2389,24.4684,20085200.0],["2017-06-05",24.522,24.522,24.1547,24.3001,15976000.0],["2017-06-06",24.2924,24.3001,24.1012,24.1471,16186600.0],["2017-06-07",24.1853,24.2695,24.0553,24.1853,14948400.0],["2017-06-08",24.1241,24.3384,24.1165,24.1853,21828600.0],["2017-06-09",24.2083,24.3537,23.7875,24.0017,25376600.0],["2017-06-12",23.9787,24.2083,23.8334,23.9099,25784400.0],["2017-06-13",23.9481,24.3307,23.9328,24.2542,27781000.0],["2017-06-14",24.3843,24.4608,23.9711,24.1777,24940400.0],["2017-06-15",23.9099,24.2083,23.8869,24.1624,19328000.0],["2017-06-16",24.1853,24.2083,23.8716,24.2006,36367400.0],["2017-06-19",24.3077,24.499,24.1624,24.4761,18459200.0],["2017-06-20",24.4378,24.6061,24.3613,24.369,18190100.0],["2017-06-21",24.2771,24.3843,24.1088,24.3613,20386100.0],["2017-06-22",24.4149,24.4837,24.2542,24.369,19436600.0],["2017-06-23",24.369,24.7133,24.2925,24.5526,25792200.0],["2017-06-26",24.6521,24.8663,24.6214,24.6674,22175000.0],["2017-06-27",24.5526,24.6827,24.3001,24.3001,23224200.0],["2017-06-28",24.3154,24.698,24.3001,24.5449,17732300.0],["2017-06-29",24.3231,24.5067,23.9099,24.0323,27664500.0],["2017-06-30",24.3231,24.3231,23.9481,23.9481,23604600.0],["2017-07-03",23.7875,24.2083,23.7416,23.9711,14112100.0],["2017-07-05",23.8244,24.1487,23.7317,24.0252,24270300.0],["2017-07-06",23.9325,23.9557,23.6854,23.724,20789100.0],["2017-07-07",23.7549,23.9943,23.7471,23.863,15860600.0],["2017-07-10",23.8475,24.0097,23.8012,23.9248,15528800.0],["2017-07-11",23.9788,24.0329,23.8321,24.0097,12806000.0],["2017-07-12",24.1333,24.28,24.056,24.0638,18586200.0],["2017-07-13",24.141,24.1564,24.002,24.1487,15934200.0],["2017-07-14",24.2259,24.2877,24.1487,24.2646,13573100.0],["2017-07-17",24.3263,24.4345,24.2877,24.3263,16427500.0],["2017-07-18",24.2568,24.3341,24.0715,24.3341,15530700.0],["2017-07-19",24.3341,24.7511,24.2954,24.6352,21567900.0],["2017-07-20",24.643,24.7511,24.5271,24.6044,16389500.0],["2017-07-21",24.6044,24.7356,24.4885,24.5889,13973800.0],["2017-07-24",24.6044,24.6584,24.4499,24.6044,15504100.0],["2017-07-25",24.6352,24.9055,24.6198,24.8051,14990000.0],["2017-07-26",24.8051,24.8901,24.3341,24.4499,21941500.0],["2017-07-27",24.504,24.5194,24.1024,24.3804,21437400.0],["2017-07-28",24.2877,24.4036,24.141,24.3418,15771000.0],["2017-07-31",24.3572,24.3958,24.226,24.2877,19256400.0],["2017-08-01",24.3959,24.4499,24.2723,24.4422,12962800.0],["2017-08-02",24.3804,24.3804,24.1333,24.3418,15845600.0],["2017-08-03",24.3958,24.4962,24.2723,24.3727,14420800.0],["2017-08-04",24.4576,24.643,24.3881,24.558,16929500.0],["2017-08-07",24.5503,24.6198,24.4731,24.5889,11877400.0],["2017-08-08",24.5194,24.7125,24.4036,24.4576,15375700.0],["2017-08-09",24.3649,24.4653,24.2182,24.419,16131300.0],["2017-08-10",24.3727,24.3727,23.9402,23.9402,23517400.0],["2017-08-11",24.1178,24.365,23.9711,24.3032,20756600.0],["2017-08-14",24.4731,24.6275,24.3727,24.5889,21761600.0],["2017-08-15",24.5966,24.8746,24.5889,24.782,25251500.0],["2017-08-16",24.7897,25.0754,24.7588,24.975,29052000.0],["2017-08-17",24.3186,24.5349,23.8244,23.9711,53288800.0],["2017-08-18",23.9402,23.9865,23.446,23.4537,34802200.0],["2017-08-21",23.4537,23.7858,23.446,23.6931,24198400.0],["2017-08-22",23.8244,24.1951,23.7471,24.1487,24747200.0],["2017-08-23",24.1024,24.2491,23.8707,23.8784,22436600.0],["2017-08-24",23.9016,24.2491,23.863,24.1255,22576100.0],["2017-08-25",24.2414,24.558,24.2182,24.28,19558300.0],["2017-08-28",24.4036,24.4499,24.2568,24.3572,12958900.0],["2017-08-29",24.141,24.4267,24.0869,24.3109,16362700.0],["2017-08-30",24.3032,24.8669,24.2646,24.7047,22988700.0],["2017-08-31",24.7897,24.975,24.7048,24.8747,27800200.0],["2017-09-01",24.8824,24.9828,24.7356,24.9442,14686600.0],["2017-09-05",24.8283,24.8978,24.2954,24.419,32475500.0],["2017-09-06",24.5194,24.643,24.4267,24.6121,16962300.0],["2017-09-07",24.6816,24.6893,24.5117,24.5271,14751700.0],["2017-09-08",24.4653,24.5426,24.2955,24.3109,15339500.0],["2017-09-11",24.4885,24.9441,24.4576,24.8592,22440800.0],["2017-09-12",24.9441,25.0754,24.8592,25.0291,18923100.0],["2017-09-13",24.975,25.0137,24.6816,24.8515,22705100.0],["2017-09-14",24.643,24.8824,24.643,24.8592,18194800.0],["2017-09-15",24.8669,25.0986,24.8051,25.0523,29336100.0],["2017-09-18",25.0445,25.2222,24.9133,25.114,17290900.0],["2017-09-19",25.0677,25.2144,25.0214,25.0909,12927700.0],["2017-09-20",25.1372,25.2917,25.0137,25.1758,19865400.0],["2017-09-21",25.2685,25.4075,25.0986,25.2531,19870000.0],["2017-09-22",25.2222,25.894,25.2067,25.7705,28234900.0],["2017-09-25",25.7241,26.1334,25.6392,26.0408,32396900.0],["2017-09-26",26.0717,26.3342,26.0022,26.0717,26138300.0],["2017-09-27",26.0871,26.1952,25.7164,25.8554,22594600.0],["2017-09-28",25.6546,25.84,25.6546,25.755,15496900.0],["2017-09-29",25.7241,26.0022,25.6701,25.9713,14802700.0],["2017-10-02",25.9558,26.0794,25.8863,26.0639,16555200.0],["2017-10-03",26.0408,26.1798,25.9558,26.1412,13346900.0],["2017-10-04",26.1178,26.1412,25.9309,26.0477,14652200.0],["2017-10-05",26.1567,26.2268,26.0243,26.1645,14524800.0],["2017-10-06",26.2113,26.3125,26.11,26.2892,15464700.0],["2017-10-09",26.3047,26.3982,26.1801,26.2969,8728400.0],["2017-10-10",26.3904,26.4138,26.0711,26.1334,18011000.0],["2017-10-11",26.001,26.1957,25.8997,26.1645,12561400.0],["2017-10-12",25.9075,26.0633,25.8374,25.9075,17905600.0],["2017-10-13",26.0165,26.149,25.9542,26.0711,13578800.0],["2017-10-16",26.1723,26.2035,26.0711,26.1256,10509100.0],["2017-10-17",26.1645,26.2268,26.0633,26.1723,9303100.0],["2017-10-18",26.2658,26.2892,26.0477,26.1334,9971200.0],["2017-10-19",26.1022,26.3982,26.0555,26.2892,13203100.0],["2017-10-20",26.4995,26.7877,26.4917,26.6786,24361400.0],["2017-10-23",26.8344,27.0136,26.6942,26.7565,22632000.0],["2017-10-24",26.7955,27.0058,26.6786,26.9357,16280200.0],["2017-10-25",27.0525,27.0525,26.6085,26.7176,17400900.0],["2017-10-26",26.8033,26.8812,26.5384,26.6942,14616100.0],["2017-10-27",26.6007,26.9668,26.554,26.8188,20356600.0],["2017-10-30",26.5852,26.7799,26.3437,26.5151,18345100.0],["2017-10-31",26.4683,26.6708,26.4527,26.6007,13935100.0],["2017-11-01",26.7098,27.0681,26.702,26.9668,22051300.0],["2017-11-02",26.9123,26.9824,26.6085,26.6475,19827600.0],["2017-11-03",26.702,26.8656,26.5073,26.85,13414400.0],["2017-11-06",26.7721,26.9201,26.6864,26.8033,12786900.0],["2017-11-07",26.7332,26.8578,26.6475,26.7955,11332900.0],["2017-11-08",26.7254,26.8734,26.5774,26.8734,13061300.0],["2017-11-09",26.7098,26.7332,26.3826,26.5228,16785000.0],["2017-11-10",26.5306,26.554,26.2268,26.4761,19319400.0],["2017-11-13",26.3748,26.6475,26.3515,26.4449,16441500.0],["2017-11-14",26.3748,26.6085,26.3281,26.5151,17468500.0],["2017-11-15",26.4605,26.7254,26.2892,26.5696,30829600.0],["2017-11-16",28.0729,28.5637,27.9094,27.9483,61177100.0],["2017-11-17",27.9639,28.291,27.8938,27.9639,27988000.0],["2017-11-20",27.9872,28.4624,27.9872,28.4312,26897800.0],["2017-11-21",28.626,28.7973,28.4936,28.5481,24146400.0],["2017-11-22",28.587,28.6026,28.3222,28.3923,17226400.0],["2017-11-24",28.3611,28.4858,28.291,28.4235,6155800.0],["2017-11-27",28.439,28.8908,28.4312,28.7194,20942200.0],["2017-11-28",28.8207,29.4439,28.8051,29.3893,30966600.0],["2017-11-29",29.4049,29.623,28.9999,29.1946,36788600.0],["2017-11-30",29.3036,29.4439,29.0544,29.0544,30749500.0],["2017-12-01",28.8908,29.3348,28.6104,29.2881,26920900.0],["2017-12-04",29.4517,29.5919,29.2413,29.3815,29414400.0],["2017-12-05",29.3971,29.4594,28.9531,29.0622,23288200.0],["2017-12-06",29.1089,29.3815,29.0154,29.1401,16581800.0],["2017-12-07",29.0232,29.4283,29.0232,29.1323,17092000.0],["2017-12-08",29.2803,29.3582,29.1479,29.2959,14044400.0],["2017-12-11",29.2803,29.6308,29.2647,29.5685,16749500.0],["2017-12-12",29.4361,29.6775,29.2569,29.5295,16658600.0],["2017-12-13",29.6697,29.8878,29.5996,29.7165,20199500.0],["2017-12-14",29.7554,29.81,29.4828,29.5218,16738300.0],["2017-12-15",29.6074,29.8178,29.366,29.7477,47167700.0],["2017-12-18",29.9735,30.2929,29.8333,29.9735,21591400.0],["2017-12-19",30.1137,30.2695,29.8177,29.8333,19695200.0],["2017-12-20",29.9813,30.2228,29.7632,30.1761,18939500.0],["2017-12-21",30.2851,30.3708,29.9813,30.0125,16387500.0],["2017-12-22",30.0047,30.1761,29.9657,30.0281,11441600.0],["2017-12-26",30.0281,30.1293,29.8801,29.9735,8186100.0],["2017-12-27",30.0203,30.106,29.9502,30.0359,10543000.0],["2017-12-28",30.1683,30.1683,29.9502,30.0592,8807700.0],["2017-12-29",29.919,30.0826,29.8333,29.8333,12583600.0],["2018-01-02",30.1215,30.3396,29.9346,30.2695,20135700.0],["2018-01-03",30.1605,30.5967,30.0125,30.511,29536000.0],["2018-01-04",30.6444,31.0289,30.5502,30.5973,20731400.0],["2018-01-05",31.0368,31.2957,30.8955,31.0211,24588200.0],["2018-01-08",31.0132,31.3585,30.8798,31.3428,16582000.0],["2018-01-09",31.2251,31.3585,31.0289,31.1467,21449800.0],["2018-01-10",31.1153,31.5783,31.0996,31.3193,19473000.0],["2018-01-11",31.4998,31.5547,31.1937,31.4684,21685600.0],["2018-01-12",31.5626,32.1197,31.4292,32.0727,23770500.0],["2018-01-16",32.0962,32.3002,31.641,31.8137,32845000.0],["2018-01-17",32.0491,32.4258,31.9471,32.3316,24427100.0],["2018-01-18",32.363,32.5513,32.1982,32.4101,19610200.0],["2018-01-19",32.3944,32.5827,32.2531,32.4023,24582000.0],["2018-01-22",32.3316,32.6926,32.1904,32.6926,22995100.0],["2018-01-23",32.5984,33.0614,32.5984,33.0379,23984500.0],["2018-01-24",33.1164,33.5009,32.9673,33.0928,26696200.0],["2018-01-25",33.1713,33.3282,32.8182,32.8809,19207500.0],["2018-01-26",33.0771,33.3989,32.9202,33.3989,23380400.0],["2018-01-29",33.1948,33.7285,33.1948,33.6264,23625900.0],["2018-01-30",33.5009,33.6343,32.9359,33.1556,28993900.0],["2018-01-31",32.9437,32.9673,32.4493,32.5984,36512100.0],["2018-02-01",32.2453,33.0457,31.9157,32.724,26148500.0],["2018-02-02",32.567,32.9202,32.0726,32.1197,27224200.0],["2018-02-05",32.0727,32.4964,30.3855,30.4325,52399600.0],["2018-02-06",30.0794,31.6332,29.3103,31.5233,55171600.0],["2018-02-07",31.6332,32.3395,31.4135,31.6567,32690800.0],["2018-02-08",31.7352,31.9863,30.3855,30.4247,42982100.0],["2018-02-09",30.6052,31.3271,30.0009,31.0211,51304200.0],["2018-02-12",31.798,32.104,31.5704,31.8608,38210700.0],["2018-02-13",31.7823,32.4179,31.5626,32.3552,30999100.0],["2018-02-14",32.2061,33.1635,32.1668,33.0301,43835900.0],["2018-02-15",35.3686,35.4157,33.9482,34.5917,72267500.0],["2018-02-16",34.4426,35.3843,34.3641,34.7879,39267500.0],["2018-02-20",34.5289,35.0704,34.3798,34.576,29006900.0],["2018-02-21",34.6152,34.8585,33.9639,33.9874,28499200.0],["2018-02-22",34.1287,34.1836,33.548,33.6971,25887600.0],["2018-02-23",34.0345,34.5603,33.6814,34.5289,25781400.0],["2018-02-26",34.7643,35.6668,34.6309,35.5962,27771100.0],["2018-02-27",35.6354,35.7924,35.0155,35.3451,27419300.0],["2018-02-28",35.5255,36.0121,35.141,35.141,26885200.0],["2018-03-01",35.0625,35.3137,34.0188,34.372,32154300.0],["2018-03-02",33.9717,34.7015,33.8226,34.576,28848100.0],["2018-03-05",34.4661,35.1332,34.2935,34.937,22101700.0],["2018-03-06",35.039,35.1489,34.6388,34.7565,21930000.0],["2018-03-07",34.5525,34.835,34.372,34.6859,22034400.0],["2018-03-08",34.7251,34.8507,34.4818,34.7957,20285600.0],["2018-03-09",35.0155,35.7374,35.0076,35.604,22230900.0],["2018-03-12",35.7296,35.9964,35.6276,35.7453,18299800.0],["2018-03-13",35.9258,36.224,35.2509,35.4392,23411200.0],["2018-03-14",35.5805,35.9101,35.3843,35.5334,21141100.0],["2018-03-15",35.5491,35.8944,35.4078,35.5726,23520400.0],["2018-03-16",35.5726,35.7845,35.2901,35.3215,56129000.0],["2018-03-19",34.9919,35.1724,34.4504,34.7408,26734100.0],["2018-03-20",34.9134,35.0312,34.6702,34.8193,22809700.0],["2018-03-21",34.7173,35.2352,34.6309,34.7722,22528200.0],["2018-03-22",34.3406,34.5446,33.7599,33.7991,29520800.0],["2018-03-23",34.3013,34.4034,33.289,33.289,31759200.0],["2018-03-26",33.9403,34.6545,33.6107,34.576,29731900.0],["2018-03-27",34.9134,34.937,33.1478,33.493,30942000.0],["2018-03-28",33.3596,33.6186,32.6612,32.6926,36696800.0],["2018-03-29",32.9123,33.6892,32.6298,33.6578,55021200.0],["2018-04-02",33.3675,33.4538,31.8058,32.1825,36791800.0],["2018-04-03",32.4415,32.567,31.9549,32.4729,28003900.0],["2018-04-04",31.9508,32.8684,31.7926,32.5915,30117600.0],["2018-04-05",32.8289,33.2402,32.7339,33.082,29331600.0],["2018-04-06",32.7498,32.9713,31.9983,32.2197,32208700.0],["2018-04-09",32.3938,33.2718,32.3542,32.5678,25725800.0],["2018-04-10",33.3035,33.786,33.0266,33.6278,22724400.0],["2018-04-11",33.5566,33.9363,33.4301,33.5645,21693000.0],["2018-04-12",33.8414,34.5217,33.8018,34.2844,22297000.0],["2018-04-13",34.4505,34.6008,33.7307,34.0154,18272300.0],["2018-04-16",34.1104,34.5217,34.0392,34.2528,15807900.0],["2018-04-17",34.6878,35.3998,34.5771,35.2732,21474600.0],["2018-04-18",35.289,35.5343,35.0438,35.3049,17605300.0],["2018-04-19",35.1387,35.558,35.1071,35.2495,21472300.0],["2018-04-20",35.202,35.3998,34.5059,34.8777,23539200.0],["2018-04-23",35.0122,35.1862,34.7037,35.0043,20716800.0],["2018-04-24",35.1467,35.5264,34.2765,34.6008,21421500.0],["2018-04-25",34.6483,34.7986,33.8177,34.5771,21706000.0],["2018-04-26",34.7907,35.1941,34.3635,34.9726,20549300.0],["2018-04-27",35.3523,35.8665,35.0913,35.3681,20077400.0],["2018-04-30",35.5342,35.7399,35.028,35.0359,19958500.0],["2018-05-01",34.7353,35.558,34.672,35.4631,16865500.0],["2018-05-02",35.5264,35.6371,34.6483,34.6957,23601600.0],["2018-05-03",34.8144,35.4472,34.3635,35.1546,23750200.0],["2018-05-04",34.8144,35.9931,34.7274,35.8349,19504100.0],["2018-05-07",35.8823,36.3886,35.8349,36.175,17822400.0],["2018-05-08",36.2462,36.2858,35.8981,36.1592,20285300.0],["2018-05-09",36.3095,36.4677,35.7478,36.4202,20438300.0],["2018-05-10",36.3886,36.6813,36.1275,36.6259,18469400.0],["2018-05-11",36.4598,36.6022,36.2146,36.3332,17551500.0],["2018-05-14",36.1908,36.5705,36.1275,36.1513,22037700.0],["2018-05-15",35.7637,36.0326,35.5422,35.9772,24753600.0],["2018-05-16",35.8823,36.0326,35.6055,35.7241,31253700.0],["2018-05-17",34.1183,34.9331,34.0313,34.3793,48210400.0],["2018-05-18",34.3793,34.4663,34.1025,34.1816,24456000.0],["2018-05-21",34.4031,34.759,34.3477,34.6087,21785900.0],["2018-05-22",34.6404,34.7353,34.3951,34.5296,16381800.0],["2018-05-23",34.3319,34.5692,33.9284,34.5533,20638800.0],["2018-05-24",34.4901,34.7828,34.0233,34.4663,18377500.0],["2018-05-25",34.3793,34.5059,34.1815,34.2211,15362000.0],["2018-05-29",33.8256,34.142,33.6357,33.9917,25197400.0],["2018-05-30",34.0787,34.2844,33.881,33.8968,22498800.0],["2018-05-31",33.9047,34.1183,33.7069,33.786,31439600.0],["2018-06-01",33.9442,34.5613,33.9205,34.5375,18352700.0],["2018-06-04",34.411,34.672,34.1816,34.4742,18087700.0],["2018-06-05",34.6008,34.6087,34.3239,34.5454,16728800.0],["2018-06-06",34.6166,35.0517,34.5375,35.0122,17730200.0],["2018-06-07",34.9963,35.115,34.2923,34.5296,19722000.0],["2018-06-08",34.4268,34.5929,34.2607,34.3951,18812400.0],["2018-06-11",34.5059,34.7432,34.3635,34.5613,15069000.0],["2018-06-12",34.5534,34.7669,34.3872,34.759,17564900.0],["2018-06-13",34.8223,35.2257,34.6799,34.8144,24383200.0],["2018-06-14",34.9884,35.4472,34.846,35.3523,24020500.0],["2018-06-15",35.0913,35.2258,34.4822,35.0043,49379800.0],["2018-06-18",34.7037,35.1387,34.3239,34.9726,17625400.0],["2018-06-19",34.5059,34.8223,34.3635,34.6641,22199200.0],["2018-06-20",34.767,34.7986,34.5692,34.6008,21276500.0],["2018-06-21",34.5613,34.6324,34.0629,34.142,20924400.0],["2018-06-22",34.2844,34.3714,33.9284,34.1736,27460000.0],["2018-06-25",33.7702,33.873,33.0741,33.4538,28626700.0],["2018-06-26",33.6041,34.1262,33.5329,33.6595,22171200.0],["2018-06-27",33.8018,34.1341,33.4459,33.4854,20794800.0],["2018-06-28",33.4854,34.1657,33.4459,33.968,22197700.0],["2018-06-29",34.055,34.411,33.9917,34.0392,20522900.0],["2018-07-02",33.6674,33.881,33.3826,33.8651,21810900.0],["2018-07-03",33.968,34.1974,33.7148,33.7544,13474700.0],["2018-07-05",33.9298,33.9935,33.4514,33.9298,18118700.0],["2018-07-06",33.7943,34.1849,33.7305,34.0494,20258300.0],["2018-07-09",34.0812,34.1052,33.7703,34.0175,23210000.0],["2018-07-10",34.1769,34.3124,34.0494,34.1689,20224600.0],["2018-07-11",33.9298,34.0892,33.8341,33.9377,17721600.0],["2018-07-12",34.0892,34.7828,34.0812,34.7429,17999500.0],["2018-07-13",34.6951,34.9024,32.6383,33.3079,50831300.0],["2018-07-16",33.5232,34.2327,33.4833,33.8819,24468000.0],["2018-07-17",33.6508,33.8899,33.5949,33.7544,21188400.0],["2018-07-18",33.6747,33.858,33.6029,33.6507,20364000.0],["2018-07-19",34.1211,34.2885,33.6587,33.8022,24498800.0],["2018-07-20",33.6906,33.7783,33.3717,33.4913,20732100.0],["2018-07-23",33.4195,33.579,33.0369,33.5312,15656500.0],["2018-07-24",33.6587,34.1849,33.5391,33.7942,17493900.0],["2018-07-25",33.7703,34.4559,33.7145,34.4081,20658300.0],["2018-07-26",34.743,34.9423,34.4559,34.7031,23518700.0],["2018-07-27",34.4878,34.7748,33.8182,33.9377,22050900.0],["2018-07-30",33.8501,33.9696,33.5471,33.6189,15300400.0],["2018-07-31",33.6747,33.9776,33.4195,33.7145,20900300.0],["2018-08-01",33.4754,33.7544,32.9492,33.3717,21650000.0],["2018-08-02",32.997,33.9617,32.8456,33.9059,18033200.0],["2018-08-03",34.0494,34.1849,33.85,34.145,13394300.0],["2018-08-06",34.0653,34.6074,34.0095,34.5197,14345800.0],["2018-08-07",34.5197,34.7908,34.4719,34.7429,18040500.0],["2018-08-08",34.7908,35.0459,34.6313,34.9502,13917100.0],["2018-08-09",34.9901,35.1655,34.8386,34.9024,14098900.0],["2018-08-10",34.8306,35.0379,34.7429,34.9024,14322100.0],["2018-08-13",35.1416,35.3887,34.8386,34.8785,18113200.0],["2018-08-14",34.9502,35.301,34.7429,35.0778,15981300.0],["2018-08-15",34.8067,35.4764,34.2885,34.9662,27902200.0],["2018-08-16",36.4889,36.744,35.9388,36.0026,48648500.0],["2018-08-17",35.9547,36.736,35.8112,36.5686,23153900.0],["2018-08-20",36.6642,36.9353,36.4968,36.8476,19288500.0],["2018-08-21",36.8715,37.015,36.449,36.4968,18617300.0],["2018-08-22",36.6324,36.7998,36.449,36.6642,13202900.0],["2018-08-23",36.5766,36.8715,36.5526,36.6882,15379000.0],["2018-08-24",36.8317,37.023,36.728,36.9273,15575200.0],["2018-08-27",37.0708,37.3578,36.9433,37.1426,17209900.0],["2018-08-28",37.294,37.6847,37.1665,37.4296,19147300.0],["2018-08-29",37.5252,37.9637,37.3897,37.8521,20220600.0],["2018-08-30",37.7166,37.8999,37.4455,37.589,16238500.0],["2018-08-31",37.3977,38.1311,37.31,38.0833,24904200.0],["2018-09-04",38.1391,38.3145,37.876,38.0514,19122200.0],["2018-09-05",37.9159,37.9876,37.2781,37.6847,20818100.0],["2018-09-06",37.8202,38.1869,37.5252,37.6927,16537600.0],["2018-09-07",37.4774,37.8601,37.3738,37.5093,17229700.0],["2018-09-10",37.7086,37.8362,37.294,37.5252,16597200.0],["2018-09-11",37.3977,37.605,37.023,37.4934,17291500.0],["2018-09-12",37.3578,37.4774,37.023,37.3817,16649400.0],["2018-09-13",37.3419,37.7883,37.31,37.6608,17972100.0],["2018-09-14",37.6847,37.8601,37.5492,37.7883,13937000.0],["2018-09-17",37.6528,37.9318,37.5252,37.5571,14430200.0],["2018-09-18",37.5253,37.9876,37.5253,37.8362,16469600.0],["2018-09-19",37.8043,37.9637,37.5651,37.6927,12721900.0],["2018-09-20",37.7963,38.1152,37.597,38.0514,17007800.0],["2018-09-21",38.2109,38.7769,38.1232,38.7131,59664600.0],["2018-09-24",38.4341,38.7609,38.4181,38.6174,21819300.0],["2018-09-25",38.7211,38.9682,38.6095,38.6414,15810800.0],["2018-09-26",38.8566,39.1117,38.4819,38.5935,20080100.0],["2018-09-27",38.5297,38.8725,38.4341,38.5297,15910100.0],["2018-09-28",38.4819,38.9044,38.3145,38.7849,15474300.0],["2018-10-01",39.0639,39.1755,38.8008,38.9603,13669500.0],["2018-10-02",38.8646,39.1755,38.8008,39.0719,15671600.0],["2018-10-03",39.2712,39.4386,39.1197,39.1755,16737500.0],["2018-10-04",39.031,39.1434,38.5575,38.8304,22110900.0],["2018-10-05",38.8464,39.2076,38.2124,38.6297,19103300.0],["2018-10-08",38.4612,38.9267,37.8432,38.1401,23791400.0],["2018-10-09",38.1482,38.5495,37.9475,38.1161,17008400.0],["2018-10-10",38.0759,38.1321,36.551,36.6232,33055800.0],["2018-10-11",36.4868,36.5991,35.2507,35.4113,36496300.0],["2018-10-12",36.0614,36.7998,35.6841,36.6874,35424000.0],["2018-10-15",36.5349,36.6954,35.8527,35.8527,26160500.0],["2018-10-16",36.3503,36.872,35.9972,36.7757,22669400.0],["2018-10-17",36.8319,37.1048,36.2941,36.872,17803400.0],["2018-10-18",37.1609,37.3134,36.2379,36.4867,19044600.0],["2018-10-19",36.4386,37.0807,36.2219,36.3904,21356300.0],["2018-10-22",36.7356,37.1449,36.4466,36.7275,19195400.0],["2018-10-23",36.2379,36.7356,35.6681,36.4546,21836200.0],["2018-10-24",36.5108,36.6633,35.2828,35.3711,29588800.0],["2018-10-25",35.8126,36.7677,35.4835,36.4948,27054500.0],["2018-10-26",35.7724,36.2058,35.1384,35.5156,31806600.0],["2018-10-29",36.0293,36.1577,34.4642,35.1865,28214200.0],["2018-10-30",35.2507,35.8768,35.1143,35.7804,25924600.0],["2018-10-31",36.1577,37.1609,36.0293,36.7195,26023700.0],["2018-11-01",36.6553,36.8238,36.1978,36.6392,24662100.0],["2018-11-02",36.6954,36.9924,36.1015,36.5028,25581300.0],["2018-11-05",36.7115,37.2733,36.3985,37.0325,17525200.0],["2018-11-06",36.9523,37.4178,36.9202,37.3215,15446700.0],["2018-11-07",37.7067,38.4692,37.5221,38.4451,19990400.0],["2018-11-08",38.421,38.8785,38.421,38.8785,21002000.0],["2018-11-09",38.5896,38.726,37.482,37.8111,22015400.0],["2018-11-12",37.8351,37.9234,36.551,36.6152,25913500.0],["2018-11-13",36.6794,36.9683,36.1416,36.2139,26196700.0],["2018-11-14",36.4867,36.6312,35.3791,35.5798,36613500.0],["2018-11-15",37.5623,37.803,36.2379,37.5382,45983300.0],["2018-11-16",37.2894,37.7549,37.0245,37.2011,31327400.0],["2018-11-19",37.2011,37.3857,36.3182,36.7195,28370400.0],["2018-11-20",36.0533,36.3503,35.4273,35.7082,28430600.0],["2018-11-21",36.0774,36.262,35.636,36.0293,20117400.0],["2018-11-23",35.6761,36.2139,35.628,35.7483,9372900.0],["2018-11-26",36.2299,36.6312,36.1898,36.575,18275900.0],["2018-11-27",36.4787,37.2332,36.2861,37.0165,21472700.0],["2018-11-28",37.1609,38.108,37.0165,37.9555,24293800.0],["2018-11-29",37.6425,38.3328,37.6425,37.9957,22650800.0],["2018-11-30",37.9395,38.4531,37.6586,38.421,41619100.0],["2018-12-03",38.7822,39.1594,38.5896,39.1193,24690100.0],["2018-12-04",39.0872,39.4404,37.9234,38.0037,30802700.0],["2018-12-06",37.7147,38.8946,37.2974,38.8384,40133000.0],["2018-12-07",38.6538,38.9187,37.2091,37.2733,38298000.0],["2018-12-10",37.1609,37.8271,36.7757,37.6104,28682000.0],["2018-12-11",38.413,38.4451,37.49,37.795,26048500.0],["2018-12-12",38.4612,38.6859,38.0117,38.0599,23157200.0],["2018-12-13",38.2685,38.5013,37.8271,38.1,20051700.0],["2018-12-14",37.2171,37.4178,36.6312,36.7757,27364500.0],["2018-12-17",36.7757,36.9121,35.2427,35.4754,36610300.0],["2018-12-18",35.7564,35.8045,35.0982,35.3631,30513800.0],["2018-12-19",35.2266,36.0533,34.1672,34.6247,34820100.0],["2018-12-20",34.5043,34.6969,33.6054,34.103,38810900.0],["2018-12-21",34.4401,34.8815,33.501,33.5893,77915100.0],["2018-12-24",33.4689,33.5572,32.3051,32.3292,24069400.0],["2018-12-26",32.6503,34.111,32.4255,34.0869,33335900.0],["2018-12-27",33.6214,34.4561,33.0275,34.4401,28404100.0],["2018-12-28",34.6488,34.9377,34.0789,34.3277,22447300.0],["2018-12-31",34.6648,34.9538,34.424,34.7772,20581200.0],["2019-01-02",33.9344,34.6728,33.8783,34.4722,23833500.0],["2019-01-03",34.2134,34.3023,33.1295,33.2185,29606700.0],["2019-01-04",33.8494,34.7795,33.5906,34.7148,27515000.0],["2019-01-07",34.6663,35.3053,34.5854,34.9494,19488100.0],["2019-01-08",35.2406,35.5398,34.8604,35.2325,22071400.0],["2019-01-09",35.4832,35.4832,34.917,35.0384,22640000.0],["2019-01-10",34.8685,35.0141,34.4398,34.9737,23277600.0],["2019-01-11",34.8685,35.2163,34.6906,35.1759,17378400.0],["2019-01-14",34.8443,35.095,34.7795,34.9494,16243600.0],["2019-01-15",35.0465,35.6207,34.9009,35.6045,17744100.0],["2019-01-16",35.6854,35.7825,35.3942,35.556,17262500.0],["2019-01-17",35.4832,36.017,35.4266,35.7582,18826200.0],["2019-01-18",35.9766,36.6803,35.8391,36.4215,24416500.0],["2019-01-22",36.3001,36.5913,35.8957,36.2193,21338400.0],["2019-01-23",36.5104,37.109,36.4134,36.7693,24770400.0],["2019-01-24",36.9068,37.0038,36.5832,36.8906,17360600.0],["2019-01-25",37.3031,37.7398,37.1656,37.3112,24196600.0],["2019-01-28",36.9876,37.02,36.5832,37.0038,18296700.0],["2019-01-29",37.0524,37.2465,36.9229,37.1737,14470100.0],["2019-01-30",37.1575,37.9582,37.1413,37.7803,18329300.0],["2019-01-31",37.7884,38.3222,37.6266,38.2494,23693600.0],["2019-02-01",38.3141,38.4678,38.0553,38.2899,16266500.0],["2019-02-04",38.1928,38.395,38.1119,38.2979,15743100.0],["2019-02-05",38.3546,38.3869,38.0796,38.2251,16946300.0],["2019-02-06",38.1119,38.4921,37.9744,38.4031,18160500.0],["2019-02-07",38.1685,38.2737,37.6024,37.7722,20331200.0],["2019-02-08",37.5296,38.1766,37.4487,38.1685,18407100.0],["2019-02-11",38.2898,38.5891,38.12,38.484,19363600.0],["2019-02-12",38.2332,38.945,38.1443,38.7347,23909200.0],["2019-02-13",38.7104,38.7832,38.1119,38.4193,28325600.0],["2019-02-14",39.5112,40.1825,39.0987,39.1472,47598600.0],["2019-02-15",39.495,40.1097,39.1796,39.9803,30189600.0],["2019-02-19",39.7943,40.3847,39.7943,40.1582,20204500.0],["2019-02-20",40.1987,40.2796,39.9156,40.1421,17550900.0],["2019-02-21",40.0693,40.2149,39.7943,39.9641,17120600.0],["2019-02-22",40.1987,40.6193,40.1016,40.5303,22008100.0],["2019-02-25",40.7163,41.2502,40.7163,41.0803,24264300.0],["2019-02-26",40.8538,41.5818,40.8296,41.3958,19382500.0],["2019-02-27",41.42,41.7759,41.1612,41.7274,19940900.0],["2019-02-28",41.695,42.0266,41.5332,41.873,30708500.0],["2019-03-01",42.059,42.1318,41.4685,41.5818,23683700.0],["2019-03-04",41.7759,41.9943,40.9509,41.3796,18725900.0],["2019-03-05",41.3472,41.6627,41.2259,41.4928,14994200.0],["2019-03-06",41.5494,41.8891,41.1855,41.7921,19686900.0],["2019-03-07",41.695,42.0347,41.42,41.4847,22209200.0],["2019-03-08",41.0237,41.3553,40.8538,41.3068,18182200.0],["2019-03-11",41.3634,42.1318,41.3311,41.9943,17859300.0],["2019-03-12",42.0671,42.2855,41.8002,42.1803,19485300.0],["2019-03-13",42.3906,42.7546,42.1722,42.5362,20568000.0],["2019-03-14",42.5685,42.8355,42.4715,42.6575,19215900.0],["2019-03-15",42.8193,43.3693,42.8112,43.0296,43670700.0],["2019-03-18",43.0862,43.6281,42.9406,43.2803,19073800.0],["2019-03-19",43.5068,43.6766,42.9811,43.1186,20596400.0],["2019-03-20",42.9972,43.5715,42.7546,43.0781,21140800.0],["2019-03-21",42.9325,43.8627,42.9002,43.6281,20082700.0],["2019-03-22",43.6038,43.7899,42.6252,42.6575,23938500.0],["2019-03-25",42.6252,42.8112,42.2612,42.6494,18774900.0],["2019-03-26",43.0215,43.2641,42.8678,43.0538,17742700.0],["2019-03-27",43.1105,43.4016,42.6575,42.981,20447500.0],["2019-03-28",43.0215,43.4259,42.884,43.159,13095000.0],["2019-03-29",43.434,43.6766,43.159,43.6685,19582300.0],["2019-04-01",44.0649,44.5016,43.9921,44.4693,19741700.0],["2019-04-02",44.4855,44.8171,44.4612,44.72,17264000.0],["2019-04-03",44.8575,45.1325,44.5421,44.995,21110400.0],["2019-04-04",45.0683,45.3206,44.6532,44.8811,16412100.0],["2019-04-05",44.9706,45.2636,44.8729,44.9381,13817500.0],["2019-04-08",44.9299,45.2229,44.5962,45.166,13862800.0],["2019-04-09",44.8322,45.109,44.6532,44.9136,15508400.0],["2019-04-10",44.8566,45.4508,44.8566,45.4345,13460200.0],["2019-04-11",45.5241,45.5404,45.0194,45.2555,13186000.0],["2019-04-12",45.5241,45.8741,45.4101,45.8171,14331700.0],["2019-04-15",45.9066,46.0776,45.7764,46.0369,12198400.0],["2019-04-16",46.0857,46.8264,46.0776,46.3543,19718300.0],["2019-04-17",46.5415,46.6555,45.8171,45.8334,26093600.0],["2019-04-18",46.0939,46.1508,45.6706,45.9067,18332000.0],["2019-04-22",45.7113,46.0694,45.6625,45.8578,11951500.0],["2019-04-23",45.9311,46.1508,45.7438,46.1427,18796600.0],["2019-04-24",46.102,46.5171,46.0532,46.2973,13212000.0],["2019-04-25",45.9555,46.2159,45.5892,45.8497,15526900.0],["2019-04-26",45.5973,45.8822,45.3206,45.4834,18010900.0],["2019-04-29",45.3125,45.7601,45.2148,45.6869,16259500.0],["2019-04-30",45.5811,45.6787,45.1985,45.5404,20846000.0],["2019-05-01",45.5811,45.8659,45.1822,45.2392,17648500.0],["2019-05-02",45.1578,45.4915,44.6206,44.7183,24220600.0],["2019-05-03",44.4741,44.759,44.0997,44.7183,26887100.0],["2019-05-06",43.8392,44.5718,43.595,44.4334,17025900.0],["2019-05-07",43.8392,44.1485,43.0904,43.5055,25289700.0],["2019-05-08",43.2776,43.9043,43.245,43.5218,21525100.0],["2019-05-09",42.9927,43.3101,42.5125,43.0741,24322800.0],["2019-05-10",42.8218,43.5869,42.2846,43.4322,21795900.0],["2019-05-13",42.1869,42.5369,41.5602,41.7555,28869900.0],["2019-05-14",41.8776,42.6834,41.8206,42.3416,25478300.0],["2019-05-15",42.1299,42.9032,42.0729,42.6834,30577200.0],["2019-05-16",44.1729,45.9067,44.0508,45.5241,46057800.0],["2019-05-17",45.402,46.2567,45.1904,45.866,27299300.0],["2019-05-20",45.4183,45.8985,45.2148,45.5892,21004100.0],["2019-05-21",46.1345,46.1915,45.6869,46.0043,18562300.0],["2019-05-22",45.7601,45.8252,45.3125,45.3287,19479200.0],["2019-05-23",44.6939,44.7753,43.9043,44.1078,22734200.0],["2019-05-24",44.4171,44.4985,44.002,44.2543,13057600.0],["2019-05-28",44.5555,44.7915,43.8067,43.8962,29769200.0],["2019-05-29",43.5869,43.5869,43.0253,43.2857,19762100.0],["2019-05-30",43.4974,43.7741,43.416,43.6032,12954300.0],["2019-05-31",42.9683,43.0415,42.3334,42.3497,20480400.0],["2019-06-03",42.366,42.7892,41.9102,42.1462,22380500.0],["2019-06-04",42.716,43.6602,42.659,43.3264,21689300.0],["2019-06-05",43.8311,44.5962,43.7497,44.5636,22521900.0],["2019-06-06",44.6776,45.0113,44.1241,44.8485,15927300.0],["2019-06-07",45.1008,45.8253,44.7915,45.5241,17394900.0],["2019-06-10",45.695,46.1101,45.5485,45.9229,16871000.0],["2019-06-11",46.1834,46.8508,46.1752,46.4845,26723700.0],["2019-06-12",45.6218,46.0613,45.2962,45.4671,23183000.0],["2019-06-13",45.5159,45.8008,45.402,45.7194,15785300.0],["2019-06-14",45.5729,45.5973,44.4904,44.5636,22530500.0],["2019-06-17",44.759,45.1497,44.6532,45.0927,20392600.0],["2019-06-18",45.638,46.1101,45.3776,45.6218,21173200.0],["2019-06-19",45.6136,45.8822,45.3939,45.6869,21096300.0],["2019-06-20",46.395,46.8345,46.1345,46.7287,20969800.0],["2019-06-21",46.7287,47.331,46.3787,46.4194,57588800.0],["2019-06-24",46.5985,46.6311,46.1427,46.5415,17794100.0],["2019-06-25",46.4438,46.5578,45.5892,45.6462,25520600.0],["2019-06-26",46.0206,46.4357,45.8741,46.0694,19286100.0],["2019-06-27",46.3462,46.5985,45.1497,45.3613,23959900.0],["2019-06-28",45.5078,45.5648,43.9776,44.5473,103123400.0],["2019-07-01",44.9787,45.052,44.1404,44.5555,28410000.0],["2019-07-02",44.6288,45.516,44.5881,45.4264,20307100.0],["2019-07-03",45.6803,46.311,45.4919,46.2619,13866800.0],["2019-07-05",45.8687,46.4667,45.6312,46.3602,14273900.0],["2019-07-08",46.0735,46.2619,45.836,46.0244,15835100.0],["2019-07-09",46.1718,46.4339,45.9015,46.1472,19564000.0],["2019-07-10",46.4339,47.2202,46.3602,46.7943,19362600.0],["2019-07-11",46.9909,47.1956,46.6223,46.9335,15994600.0],["2019-07-12",47.1629,47.4987,47.1547,47.4659,13660400.0],["2019-07-15",47.5069,47.6953,47.4004,47.5479,8809700.0],["2019-07-16",47.6134,47.7199,47.0646,47.1956,11501100.0],["2019-07-17",47.1547,47.3349,46.8434,46.8598,9266900.0],["2019-07-18",46.7288,47.3349,46.6059,47.2939,10287400.0],["2019-07-19",47.3513,47.5642,46.9499,46.9827,13882400.0],["2019-07-22",47.0646,47.5151,46.9909,47.2857,10485600.0],["2019-07-23",47.556,47.5888,47.081,47.2694,12692200.0],["2019-07-24",47.1629,47.2448,46.7779,46.8762,18177000.0],["2019-07-25",46.9827,47.0973,46.1718,46.3766,15127200.0],["2019-07-26",46.4257,46.5568,46.1718,46.3028,15243000.0],["2019-07-29",46.4339,46.8107,46.311,46.6305,12051100.0],["2019-07-30",46.5649,46.6059,46.1554,46.2537,9623400.0],["2019-07-31",46.139,46.5486,44.9677,45.3773,17441200.0],["2019-08-01",45.7377,46.5977,45.1807,45.3691,19020600.0],["2019-08-02",44.4107,44.4927,43.0674,43.6162,29021900.0],["2019-08-05",42.9118,43.0347,41.7241,42.0764,29931800.0],["2019-08-06",42.5514,43.1903,42.2648,43.0838,20708400.0],["2019-08-07",42.4531,42.9937,41.9453,42.8709,24128600.0],["2019-08-08",43.2395,43.7063,43.0756,43.5425,26093500.0],["2019-08-09",43.2313,43.305,42.6251,42.9446,17425000.0],["2019-08-12",42.8135,42.8872,42.0518,42.2156,16388300.0],["2019-08-13",42.1583,43.4688,41.9371,43.1821,21499500.0],["2019-08-14",42.6907,42.6907,41.0607,41.4539,28688100.0],["2019-08-15",38.7918,39.2669,37.6779,37.8827,61129100.0],["2019-08-16",38.0219,38.7918,38.0055,38.4642,24471800.0],["2019-08-19",39.2341,39.8075,38.8983,39.7256,26384800.0],["2019-08-20",39.7584,39.7993,39.2505,39.2587,18201600.0],["2019-08-21",39.7256,40.0778,39.6109,39.9468,18365400.0],["2019-08-22",40.3317,40.4054,39.2669,39.4635,21515100.0],["2019-08-23",39.2342,39.742,38.0301,38.1775,25871100.0],["2019-08-26",38.5379,38.7181,38.2267,38.5789,14820100.0],["2019-08-27",38.9393,39.0294,38.243,38.325,20859000.0],["2019-08-28",38.112,38.4642,37.8745,38.3905,11187600.0],["2019-08-29",38.9802,39.2423,38.5871,38.7181,14733400.0],["2019-08-30",38.9229,38.9638,38.1284,38.3413,19248400.0],["2019-09-03",38.1939,38.4724,37.8417,38.0874,17009400.0],["2019-09-04",38.5133,38.8328,38.4069,38.7591,13691300.0],["2019-09-05",39.3324,39.8976,39.1359,39.6601,18434200.0],["2019-09-06",39.8485,40.1269,39.5372,40.0041,17939100.0],["2019-09-09",40.1106,40.1433,39.6928,39.7911,21175100.0],["2019-09-10",39.7829,40.4218,39.2751,40.3071,16119200.0],["2019-09-11",40.9133,41.0116,40.4054,40.9788,18656000.0],["2019-09-12",41.1836,41.1999,40.471,40.8969,16546700.0],["2019-09-13",40.9624,41.1344,40.7576,40.9788,15867800.0],["2019-09-16",40.7904,41.1017,40.7822,40.9215,13025600.0],["2019-09-17",40.9378,40.9706,40.2826,40.471,16070600.0],["2019-09-18",40.5201,40.7413,39.9549,40.4136,12563800.0],["2019-09-19",40.4218,40.8887,40.1679,40.2908,15349400.0],["2019-09-20",40.3727,40.8477,40.0287,40.6266,48301300.0],["2019-09-23",40.6757,40.7495,40.3645,40.4792,16450000.0],["2019-09-24",40.7494,41.118,40.0778,40.2334,26717200.0],["2019-09-25",40.1761,40.7658,39.7911,40.6348,14013500.0],["2019-09-26",40.4873,40.5365,39.529,39.9959,20172900.0],["2019-09-27",40.1351,40.5201,39.8075,40.0041,16065300.0],["2019-09-30",40.0942,40.6757,40.0942,40.471,14903600.0],["2019-10-01",40.6675,40.8477,38.7918,39.1031,24185600.0],["2019-10-02",38.7836,38.8082,37.6861,38.1366,30722400.0],["2019-10-03",38.2273,38.8546,37.7157,38.8381,15915500.0],["2019-10-04",38.9949,39.3085,38.7473,39.2177,16718800.0],["2019-10-07",39.1764,39.7211,39.0526,39.424,14625200.0],["2019-10-08",39.2012,39.2342,38.2521,38.2851,23022400.0],["2019-10-09",38.7225,38.9288,38.508,38.6565,16768600.0],["2019-10-10",38.0045,38.1531,37.5919,38.0871,24698500.0],["2019-10-11",38.5162,39.0361,38.3429,38.4254,25153600.0],["2019-10-14",38.4172,38.4172,37.9633,38.0045,15076900.0],["2019-10-15",38.1696,38.4419,37.9963,38.2604,18794400.0],["2019-10-16",38.2604,38.6895,38.2274,38.6152,16454200.0],["2019-10-17",38.9123,39.0361,38.4584,38.8133,14352400.0],["2019-10-18",38.8711,39.0114,38.5079,38.5492,17226200.0],["2019-10-21",38.9041,39.1847,38.7638,39.1104,13277700.0],["2019-10-22",39.2012,39.523,39.1187,39.2424,15067100.0],["2019-10-23",39.1764,39.3662,38.6565,38.8298,15647100.0],["2019-10-24",38.9784,38.9784,38.0458,38.3016,18338800.0],["2019-10-25",38.4089,38.7803,38.3429,38.706,15701200.0],["2019-10-28",38.9123,39.2837,38.8381,38.9288,13859700.0],["2019-10-29",38.7885,39.1434,38.7143,38.9866,13713900.0],["2019-10-30",39.0361,39.2672,38.9206,39.2507,12062000.0],["2019-10-31",39.2837,39.325,38.8711,39.2094,12488300.0],["2019-11-01",38.6648,39.1929,38.4914,38.8133,24404100.0],["2019-11-04",39.2012,39.5148,39.0526,39.1847,15018900.0],["2019-11-05",39.2755,39.5478,39.0031,39.4158,18988900.0],["2019-11-06",39.457,40.0265,39.4405,39.8367,15904500.0],["2019-11-07",40.1173,40.4226,39.7789,39.9605,16717800.0],["2019-11-08",39.9604,40.3153,39.6551,40.2988,14407000.0],["2019-11-11",39.6221,40.0017,39.2507,39.6964,19590400.0],["2019-11-12",39.8532,40.2246,39.7129,39.9192,15632900.0],["2019-11-13",39.8119,40.3153,39.7376,39.9935,25187000.0],["2019-11-14",37.6001,37.9633,36.8078,37.0637,65568900.0],["2019-11-15",37.1957,37.6744,36.9812,37.2122,32385000.0],["2019-11-18",37.1215,37.2948,36.6758,37.2618,22742800.0],["2019-11-19",37.4598,37.6331,37.204,37.5258,19612600.0],["2019-11-20",37.7074,37.7487,37.0802,37.204,18660800.0],["2019-11-21",37.2453,37.2618,36.8821,37.0059,19868800.0],["2019-11-22",37.2618,37.2783,36.8821,37.0142,18725700.0],["2019-11-25",37.138,37.5919,37.0802,37.5093,19653300.0],["2019-11-26",37.5754,37.7734,37.3443,37.3938,29422000.0],["2019-11-27",37.4351,37.4846,37.0802,37.336,14889900.0],["2019-11-29",37.336,37.5836,37.2618,37.3938,9808900.0],["2019-12-02",37.3443,37.4103,36.8656,36.8904,17630100.0],["2019-12-03",36.6428,36.7171,36.0981,36.5438,19625500.0],["2019-12-04",36.7418,36.7666,36.1971,36.2219,17202200.0],["2019-12-05",36.3539,36.3952,35.8175,35.9165,22632800.0],["2019-12-06",36.2219,36.3622,36.0238,36.1806,16541000.0],["2019-12-09",36.2219,36.618,36.1064,36.2302,17508500.0],["2019-12-10",36.1889,36.4612,36.1476,36.3952,21862400.0],["2019-12-11",36.6098,36.6841,36.4365,36.5438,16440500.0],["2019-12-12",36.7666,37.7734,36.651,37.6909,27061600.0],["2019-12-13",37.889,38.0045,37.303,37.3855,21796900.0],["2019-12-16",37.7982,38.4502,37.7982,37.9467,21871300.0],["2019-12-17",38.1448,38.3924,37.9055,38.3264,22510000.0],["2019-12-18",38.3924,38.5905,38.1696,38.4914,21921200.0],["2019-12-19",38.9123,39.6056,38.8793,39.5148,30764700.0],["2019-12-20",39.8201,39.9192,39.1352,39.1599,52575300.0],["2019-12-23",39.2424,39.8614,39.1352,39.6964,20253500.0],["2019-12-24",39.7459,39.8202,39.325,39.4323,7044700.0],["2019-12-26",39.4323,39.6138,39.325,39.49,11091700.0],["2019-12-27",39.6056,39.6303,39.3497,39.424,11056800.0],["2019-12-30",39.4075,39.5148,39.0279,39.2755,12128600.0],["2019-12-31",39.2342,39.5973,39.1269,39.5808,14892600.0],["2020-01-02",39.9549,40.2542,39.8053,40.2542,16708100.0],["2020-01-03",39.8302,40.0214,39.4727,39.5974,15577400.0],["2020-01-06",39.1901,39.7554,39.082,39.7388,22183600.0],["2020-01-07",39.6723,39.6723,39.1568,39.481,16501900.0],["2020-01-08",39.0488,39.7305,38.9157,39.506,25175900.0],["2020-01-09",39.7305,39.8053,39.1319,39.3397,18203600.0],["2020-01-10",39.4727,39.5393,39.1236,39.1818,13502600.0],["2020-01-13",39.3314,39.8884,39.3231,39.8801,18237400.0],["2020-01-14",39.8718,39.8967,39.5891,39.7305,17948700.0],["2020-01-15",39.8385,40.2376,39.7055,39.9134,16289400.0],["2020-01-16",40.221,40.8029,40.0963,40.778,20094900.0],["2020-01-17",40.9941,41.1853,40.6283,40.753,27176200.0],["2020-01-21",40.7031,40.9027,40.4621,40.5701,21771800.0],["2020-01-22",40.9692,41.177,40.7697,40.7946,15186000.0],["2020-01-23",40.7364,40.886,40.2459,40.7364,16767700.0],["2020-01-24",40.9193,41.1355,40.354,40.6117,14066700.0],["2020-01-27",39.8136,39.9632,39.2982,39.4644,20666000.0],["2020-01-28",39.506,39.8801,39.4894,39.7138,14035100.0],["2020-01-29",39.8801,39.8884,39.0155,39.1152,14273600.0],["2020-01-30",38.6913,39.2982,38.4585,39.2732,14822600.0],["2020-01-31",39.0654,39.0737,38.1093,38.2174,20069900.0],["2020-02-03",38.5749,38.9324,38.4169,38.6829,15374900.0],["2020-02-04",39.2566,39.6639,39.1651,39.5891,13947300.0],["2020-02-05",40.1794,40.4039,40.0298,40.2792,17042300.0],["2020-02-06",40.4787,40.5868,40.088,40.4787,9814800.0],["2020-02-07",40.4039,40.5452,39.797,39.8801,16807500.0],["2020-02-10",39.8967,40.645,39.8053,40.6283,19012700.0],["2020-02-11",41.0606,41.3267,40.62,40.8445,23168300.0],["2020-02-12",41.0939,41.8005,41.0689,41.5095,31686200.0],["2020-02-13",39.1984,39.6307,38.7245,39.3397,47044700.0],["2020-02-14",39.2067,39.2566,38.6414,39.0488,26747200.0],["2020-02-18",38.924,38.949,38.4834,38.7328,18546300.0],["2020-02-19",38.816,38.9157,38.1592,38.4834,27626400.0],["2020-02-20",38.3172,39.0404,38.1592,38.949,20416700.0],["2020-02-21",38.8492,38.949,38.2839,38.4917,20028700.0],["2020-02-24",37.411,37.9763,36.5796,36.5796,35295900.0],["2020-02-25",36.6212,36.7542,34.9751,35.5321,48024700.0],["2020-02-26",35.7233,36.0642,34.867,35.0499,38513200.0],["2020-02-27",34.3183,35.0,33.2625,33.2875,51442900.0],["2020-02-28",32.1734,33.7115,31.8825,33.196,80188000.0],["2020-03-02",33.3789,34.2435,32.3563,34.2269,48864300.0],["2020-03-03",34.3017,34.8338,33.0131,33.2875,49294700.0],["2020-03-04",33.8528,34.4597,33.0879,34.4098,30022100.0],["2020-03-05",33.3955,33.6782,32.664,32.8967,30255900.0],["2020-03-06",31.5915,33.2126,31.4252,32.9882,48605600.0],["2020-03-09",30.677,32.8884,30.1699,31.5583,61535300.0],["2020-03-10",32.6307,33.3789,31.4834,33.3207,50536500.0],["2020-03-11",32.4395,32.5559,30.2364,30.8017,63594300.0],["2020-03-12",28.6818,29.7791,27.4347,27.601,51855300.0],["2020-03-13",29.2471,31.3255,27.7091,31.2922,53859600.0],["2020-03-16",27.6259,30.7518,26.9359,28.025,44211300.0],["2020-03-17",28.848,30.1366,27.9335,29.5131,41572400.0],["2020-03-18",28.0666,31.3504,27.6924,30.8599,56904300.0],["2020-03-19",30.8017,32.6889,30.0535,31.3504,58319700.0],["2020-03-20",31.816,31.9822,29.43,29.5962,48582500.0],["2020-03-23",29.5214,29.7791,28.0499,28.7649,39823400.0],["2020-03-24",30.2696,32.1568,29.5464,32.0903,48235600.0],["2020-03-25",32.1319,33.2126,31.1758,31.3171,42873900.0],["2020-03-26",31.5666,34.0191,31.0677,33.7364,38473300.0],["2020-03-27",32.5974,33.3789,31.9324,32.2732,31278600.0],["2020-03-30",32.797,33.6616,32.3896,33.5202,27120300.0],["2020-03-31",33.3623,33.6034,32.5143,32.6806,26014200.0],["2020-04-01",31.7328,32.3065,31.4834,31.8658,26790700.0],["2020-04-02",31.7567,33.5275,31.4462,33.4017,28180500.0],["2020-04-03",33.4184,33.8129,32.3442,32.7806,21235200.0],["2020-04-06",33.9555,34.9794,33.3849,34.7696,31641400.0],["2020-04-07",35.8019,35.869,34.0646,34.1066,30366100.0],["2020-04-08",34.5514,35.4158,34.2996,35.0298,22683500.0],["2020-04-09",35.3235,35.4158,34.2828,34.5766,27643900.0],["2020-04-13",34.4423,34.7948,34.0143,34.5934,19592000.0],["2020-04-14",35.1724,35.9361,34.8535,35.9026,22882400.0],["2020-04-15",35.4158,35.5585,34.6018,34.8451,18428800.0],["2020-04-16",35.0466,35.0717,34.1402,34.8284,26178000.0],["2020-04-17",35.4578,35.7851,35.0298,35.6508,30701500.0],["2020-04-20",35.1808,36.3306,35.0717,35.7012,23438800.0],["2020-04-21",35.1053,35.2396,33.9136,34.0311,31661000.0],["2020-04-22",34.6353,35.3235,34.501,35.0466,18330700.0],["2020-04-23",35.1556,35.7095,34.8535,34.9291,16100200.0],["2020-04-24",35.1137,35.8019,34.9542,35.6844,14639200.0],["2020-04-27",35.8354,36.2718,35.7347,36.1376,17937900.0],["2020-04-28",36.5068,36.6159,35.5921,35.6592,16427700.0],["2020-04-29",36.3809,36.49,36.0285,36.3725,17430100.0],["2020-04-30",36.2299,36.2299,35.3906,35.5669,26679900.0],["2020-05-01",35.013,35.0885,34.2157,34.3416,22095300.0],["2020-05-04",34.3668,34.7528,33.9807,34.7025,15997700.0],["2020-05-05",34.9207,35.1892,34.736,34.7948,15060200.0],["2020-05-06",34.8787,34.9878,34.3836,34.5346,16040300.0],["2020-05-07",34.9039,35.0549,34.5934,34.7192,20173600.0],["2020-05-08",35.2648,36.104,34.9962,36.0788,21959100.0],["2020-05-11",35.9026,36.6327,35.7599,36.3558,26182700.0],["2020-05-12",36.8761,37.1782,36.2467,36.2718,25817100.0],["2020-05-13",36.4313,36.5656,34.6689,35.206,36986700.0],["2020-05-14",36.4481,37.4132,36.3054,36.8006,50417700.0],["2020-05-15",36.0285,37.2454,35.9613,37.153,30573000.0],["2020-05-18",37.9419,38.0175,37.2034,37.816,26966500.0],["2020-05-19",37.623,37.7489,37.2705,37.4384,24345400.0],["2020-05-20",37.8076,38.4539,37.7909,38.1349,20184500.0],["2020-05-21",38.1433,38.3196,37.3964,37.4636,18674900.0],["2020-05-22",37.4887,37.7237,37.0272,37.6818,12592800.0],["2020-05-26",38.4203,38.4371,37.4971,37.6314,21776900.0],["2020-05-27",37.7992,38.5881,37.5978,38.5713,22157200.0],["2020-05-28",38.521,38.991,38.0762,38.2692,20013000.0],["2020-05-29",38.6385,40.1323,38.1098,40.1323,43553600.0],["2020-06-01",39.57,39.6875,38.7979,38.8567,18712400.0],["2020-06-02",38.9406,39.3602,38.5042,39.3518,17285900.0],["2020-06-03",39.4274,39.612,39.0581,39.3938,17492000.0],["2020-06-04",39.2511,39.654,39.0497,39.3267,14100700.0],["2020-06-05",39.6708,40.5268,39.612,40.1407,22591100.0],["2020-06-08",39.8302,40.4177,39.5449,40.3925,17820900.0],["2020-06-09",40.3002,40.4848,39.8554,40.3254,18597300.0],["2020-06-10",39.9981,40.1407,39.5449,39.7966,18462400.0],["2020-06-11",39.4358,39.4442,36.6243,36.6495,35582000.0],["2020-06-12",37.7321,38.4874,37.0188,37.8244,26125600.0],["2020-06-15",37.0272,38.4035,36.8677,38.0594,21300100.0],["2020-06-16",39.7882,39.8554,38.5294,39.0078,28074600.0],["2020-06-17",39.2343,39.2931,38.521,38.7476,20399100.0],["2020-06-18",38.4287,38.6469,38.0594,38.4622,22423500.0],["2020-06-19",38.8231,39.0329,37.8076,38.0342,36103200.0],["2020-06-22",37.858,38.1517,37.6062,37.9,18398600.0],["2020-06-23",38.5378,38.7308,38.0342,38.1601,23222400.0],["2020-06-24",38.0091,38.1601,37.2537,37.5559,22840100.0],["2020-06-25",37.5727,38.0342,37.0943,37.9503,19114900.0],["2020-06-26",37.8664,39.0329,37.4552,38.8651,106928300.0],["2020-06-29",38.8903,38.9826,38.328,38.7308,23875400.0],["2020-06-30",38.7308,39.4526,38.6888,39.142,21888800.0],["2020-07-01",39.0581,39.2092,38.6049,38.6553,17129500.0],["2020-07-02",38.9682,39.0951,38.4692,38.5961,19632000.0],["2020-07-06",38.9682,39.3235,38.7991,39.2643,16152900.0],["2020-07-07",39.0105,39.1543,38.5369,38.5961,17102800.0],["2020-07-08",38.5622,38.9682,38.3339,38.7483,15020800.0],["2020-07-09",39.4165,39.924,39.0951,39.5011,26027700.0],["2020-07-10",39.5265,39.6872,39.112,39.4673,13775700.0],["2020-07-13",39.6449,39.7464,38.7229,38.8498,17965500.0],["2020-07-14",38.4776,39.332,38.41,39.1289,19303500.0],["2020-07-15",39.332,39.6111,38.9006,39.2474,15705000.0],["2020-07-16",38.6553,38.7652,38.2324,38.7229,17709400.0],["2020-07-17",38.9429,39.6957,38.8075,39.5434,20389700.0],["2020-07-20",39.4757,39.8395,39.1289,39.7295,15966500.0],["2020-07-21",39.9917,40.034,39.628,39.7718,16044700.0],["2020-07-22",39.7718,39.8479,39.3573,39.6703,27218300.0],["2020-07-23",39.738,40.347,39.4842,40.1017,23750200.0],["2020-07-24",40.1694,40.2962,39.0021,39.2474,16983600.0],["2020-07-27",39.4673,39.9748,39.0359,39.9156,15576000.0],["2020-07-28",39.738,39.8226,39.0867,39.1459,13975300.0],["2020-07-29",39.2474,39.6534,39.222,39.5096,11618200.0],["2020-07-30",39.019,39.2981,38.3846,39.2812,15385100.0],["2020-07-31",39.2389,39.8479,38.7906,39.8395,17701100.0],["2020-08-03",39.8733,40.0594,39.4842,39.8902,14141100.0],["2020-08-04",39.7633,40.3216,39.6788,40.3216,12839500.0],["2020-08-05",40.3216,40.3723,39.7972,40.034,13075600.0],["2020-08-06",39.9494,40.4569,39.8395,40.4062,14190900.0],["2020-08-07",40.034,40.2624,39.7803,40.1186,17054300.0],["2020-08-10",39.8902,40.6007,39.8902,40.3724,14999200.0],["2020-08-11",40.5161,40.9814,39.831,39.9156,18859600.0],["2020-08-12",39.9917,40.7107,39.9833,40.6853,26823700.0],["2020-08-13",37.0397,37.082,35.8471,36.1346,91849500.0],["2020-08-14",35.9401,36.27,35.754,35.9486,32539500.0],["2020-08-17",35.9909,36.1685,35.4072,35.6018,30511700.0],["2020-08-18",35.6356,35.7709,35.3649,35.5087,23344600.0],["2020-08-19",35.6102,35.8217,35.3395,35.4157,20097400.0],["2020-08-20",35.4157,35.8809,35.2973,35.7878,18443900.0],["2020-08-21",35.5679,35.7794,35.3649,35.7371,17389600.0],["2020-08-24",35.5849,35.9232,35.5256,35.6779,17742900.0],["2020-08-25",35.7202,35.7794,35.3395,35.4918,15417400.0],["2020-08-26",35.2296,35.7625,35.0604,35.7371,21625800.0],["2020-08-27",35.864,35.9232,35.5426,35.7709,22456800.0],["2020-08-28",35.6441,35.7794,35.5256,35.6948,16573600.0],["2020-08-31",35.6102,35.8217,35.4749,35.7117,21298000.0],["2020-09-01",35.5256,35.5848,35.1027,35.551,23325100.0],["2020-09-02",35.5595,36.1093,35.551,35.8809,30045700.0],["2020-09-03",35.3142,35.3818,34.4007,34.6375,39288100.0],["2020-09-04",34.849,35.0435,34.2061,34.5275,34867400.0],["2020-09-08",33.8762,34.3499,33.8086,33.8339,29101800.0],["2020-09-09",33.9185,34.2399,33.5971,33.9439,23351600.0],["2020-09-10",33.8593,34.3753,33.3433,33.4702,25108800.0],["2020-09-11",33.6394,33.8762,33.4279,33.7324,21853000.0],["2020-09-14",34.02,34.3753,33.8762,34.1469,19866700.0],["2020-09-15",34.2653,34.5445,34.1554,34.3414,19024100.0],["2020-09-16",34.443,34.8236,34.1638,34.1892,24310200.0],["2020-09-17",33.5464,34.1723,33.4195,34.1469,22225900.0],["2020-09-18",33.9862,34.1046,33.4787,33.6732,44450800.0],["2020-09-21",33.2503,33.3856,32.7259,33.0219,28495000.0],["2020-09-22",33.1404,33.3772,32.8866,33.2588,17656800.0],["2020-09-23",33.1826,33.318,32.2945,32.3791,24843200.0],["2020-09-24",32.1422,32.2776,31.8039,32.0154,30910400.0],["2020-09-25",31.9392,32.599,31.8208,32.5229,22966600.0],["2020-09-28",33.1573,33.2334,32.8105,33.098,24275700.0],["2020-09-29",33.0473,33.3095,32.8443,33.0388,16353700.0],["2020-09-30",33.0642,33.5802,33.005,33.318,27113200.0],["2020-10-01",33.3777,33.557,32.9253,33.1216,20763500.0],["2020-10-02",32.4814,32.9082,32.4131,32.6692,24493000.0],["2020-10-05",32.8485,33.1131,32.6777,32.9253,26929100.0],["2020-10-06",32.8655,33.5911,32.7802,32.9253,28430800.0],["2020-10-07",33.2753,33.7875,33.1046,33.6338,20593700.0],["2020-10-08",33.9753,34.2997,33.8558,33.9667,19031300.0],["2020-10-09",34.2741,34.3423,33.907,34.018,16167500.0],["2020-10-12",34.0863,34.5984,33.8302,34.4533,22757200.0],["2020-10-13",34.607,34.6667,33.8985,33.9838,23438300.0],["2020-10-14",34.018,34.5046,33.9411,34.0521,16439100.0],["2020-10-15",33.6936,34.146,33.5911,34.1204,15451400.0],["2020-10-16",34.0436,34.4021,33.7619,34.2826,21292500.0],["2020-10-19",34.2741,34.4704,33.4289,33.5484,19600500.0],["2020-10-20",33.668,33.7277,33.318,33.4631,16564900.0],["2020-10-21",33.557,33.7789,33.2753,33.3436,17016300.0],["2020-10-22",33.1643,33.2582,32.7631,33.1387,20399000.0],["2020-10-23",33.2326,33.2667,32.9936,33.1387,15556100.0],["2020-10-26",32.7802,32.8058,31.7131,32.157,29146500.0],["2020-10-27",31.9094,32.0119,31.2351,31.4741,37911500.0],["2020-10-28",31.0046,31.1668,30.4582,30.4839,34561500.0],["2020-10-29",30.3131,30.7912,30.1168,30.4668,35332000.0],["2020-10-30",30.39,30.6717,30.2961,30.646,29151200.0],["2020-11-02",30.8936,31.0302,30.4497,30.646,23483100.0],["2020-11-03",31.0387,31.8668,30.9875,31.3119,27342900.0],["2020-11-04",31.6107,31.8412,31.1582,31.218,30121900.0],["2020-11-05",31.6021,31.8412,31.5082,31.7814,23149700.0],["2020-11-06",32.0631,32.0972,31.6534,32.0375,19475300.0],["2020-11-09",34.0777,34.3423,32.5411,32.6094,42649500.0],["2020-11-10",32.618,33.318,32.5838,33.0533,31514500.0],["2020-11-11",33.3009,33.6765,32.8143,33.5741,27332800.0],["2020-11-12",33.2753,33.6253,32.7802,33.0107,29368300.0],["2020-11-13",35.1704,35.4436,34.6241,35.3411,49106400.0],["2020-11-16",35.6314,36.357,35.2984,36.3143,34572600.0],["2020-11-17",35.785,36.1521,35.5289,35.7509,23140900.0],["2020-11-18",35.768,36.0582,35.2216,35.2728,21327700.0],["2020-11-19",34.9997,35.3155,34.8033,35.1448,22177700.0],["2020-11-20",35.0423,35.3326,34.9314,34.974,19776300.0],["2020-11-23",35.0253,35.6826,35.0167,35.546,19651400.0],["2020-11-24",35.9728,36.4594,35.7679,36.374,22849700.0],["2020-11-25",36.5192,36.5362,36.0326,36.2801,22617700.0],["2020-11-27",36.5875,36.6899,36.3997,36.4509,10769500.0],["2020-11-30",36.2289,36.7496,36.2033,36.724,34741600.0],["2020-12-01",36.7155,37.6204,36.7155,37.1679,23942500.0],["2020-12-02",37.0399,37.5265,37.0057,37.4667,17422200.0],["2020-12-03",37.3728,37.6801,37.2192,37.6545,27710700.0],["2020-12-04",37.4667,37.996,37.4667,37.885,17319800.0],["2020-12-07",37.8082,37.9789,37.4838,37.8594,14086800.0],["2020-12-08",37.7399,38.013,37.5009,37.8765,13348500.0],["2020-12-09",37.9618,38.2691,37.8679,38.1496,22679800.0],["2020-12-10",38.0216,38.0813,37.6545,37.8338,17741500.0],["2020-12-11",37.5094,37.8423,37.3216,37.8338,14577700.0],["2020-12-14",37.7911,38.3374,37.6887,37.7655,16112300.0],["2020-12-15",37.8935,38.2435,37.6801,38.1752,18159400.0],["2020-12-16",38.1582,38.5338,38.0131,38.1752,16192000.0],["2020-12-17",38.3374,38.3545,38.0728,38.2606,16141600.0],["2020-12-18",38.3289,38.9008,38.2179,38.7899,41027000.0],["2020-12-21",37.9618,38.3801,37.6204,38.3118,19865300.0],["2020-12-22",37.9362,38.474,37.9362,38.1496,16024000.0],["2020-12-23",38.1155,38.2435,37.8594,37.885,12032600.0],["2020-12-24",37.9447,38.0643,37.7569,38.0216,5720500.0],["2020-12-28",38.3545,38.7045,38.1752,38.346,13458400.0],["2020-12-29",38.3887,38.6277,38.013,38.1069,11829000.0],["2020-12-30",38.1923,38.4655,37.9362,37.9704,11043100.0],["2020-12-31",37.885,38.2777,37.6972,38.2009,15105500.0],["2021-01-04",38.132,38.1836,37.3059,37.8308,24392500.0],["2021-01-05",37.5898,37.9255,37.3317,37.848,17763700.0],["2021-01-06",37.9771,38.6139,37.7706,38.2095,21823100.0],["2021-01-07",38.0374,38.8205,38.0115,38.6914,18218800.0],["2021-01-08",38.2783,39.0786,38.0804,38.7774,20936300.0],["2021-01-11",38.8549,39.5434,38.743,39.0356,25058200.0],["2021-01-12",38.984,39.5261,38.6914,39.4057,20145000.0],["2021-01-13",38.9754,39.5606,38.8807,39.0356,19367300.0],["2021-01-14",38.6139,39.2421,38.5967,38.8549,22333500.0],["2021-01-15",38.6914,39.2852,38.6225,39.0958,30271700.0],["2021-01-19",39.0098,39.268,38.5279,38.8893,28868800.0],["2021-01-20",39.0098,39.1561,38.8463,39.0184,16499400.0],["2021-01-21",38.8979,38.9323,38.4848,38.8205,17488400.0],["2021-01-22",38.5107,38.6311,38.0632,38.5279,14643400.0],["2021-01-25",38.7602,38.8721,38.4762,38.7516,16581300.0],["2021-01-26",38.6311,39.027,38.5279,38.9496,13087800.0],["2021-01-27",38.9323,39.9822,38.7947,39.3282,29634500.0],["2021-01-28",39.5089,39.8187,38.984,39.0184,21166000.0],["2021-01-29",38.5967,39.0442,38.2783,38.3644,22608100.0],["2021-02-01",38.657,39.268,38.4332,39.07,16776900.0],["2021-02-02",39.1733,39.5347,39.0958,39.4401,16520900.0],["2021-02-03",39.3712,39.7241,39.1905,39.3884,13173600.0],["2021-02-04",39.4745,40.7223,39.3884,40.6621,22285700.0],["2021-02-05",40.9375,41.6001,40.8772,41.3764,25488600.0],["2021-02-08",41.7894,42.4607,41.7894,42.1165,25215400.0],["2021-02-09",41.9702,42.0218,41.6604,41.7378,24795000.0],["2021-02-10",39.7155,40.7998,39.4401,40.6535,44540900.0],["2021-02-11",40.7481,41.2301,40.6191,40.9461,18589900.0],["2021-02-12",40.817,41.0407,40.3695,40.6965,15239800.0],["2021-02-16",40.6707,40.6707,39.9306,40.0253,18539000.0],["2021-02-17",39.8618,39.9306,39.4745,39.8015,13296300.0],["2021-02-18",39.922,39.9306,39.3196,39.879,16867500.0],["2021-02-19",40.0511,40.1113,39.2249,39.311,25117700.0],["2021-02-22",38.9754,39.311,38.5709,39.0958,21435800.0],["2021-02-23",38.9496,39.3971,38.8119,39.1647,19714900.0],["2021-02-24",38.9323,39.4143,38.7602,39.3626,17823600.0],["2021-02-25",39.2335,39.7929,38.9323,39.1733,21916700.0],["2021-02-26",39.2249,39.397,38.5193,38.6139,22144900.0],["2021-03-01",38.9151,39.7757,38.9151,39.5175,17394100.0],["2021-03-02",39.5261,39.6552,39.0872,39.1733,14833000.0],["2021-03-03",39.0959,39.1819,38.7258,38.8377,16851100.0],["2021-03-04",38.8463,39.1303,37.9943,38.3471,24653500.0],["2021-03-05",39.1131,40.2232,38.9582,39.8015,33197600.0],["2021-03-08",39.7929,41.6518,39.7585,40.8858,34824500.0],["2021-03-09",41.1526,41.6259,41.0666,41.2129,26512700.0],["2021-03-10",41.712,41.9874,41.471,41.5571,19841500.0],["2021-03-11",41.7464,42.2369,41.5055,41.996,21976600.0],["2021-03-12",42.0046,42.1595,41.712,42.0132,15196500.0],["2021-03-15",42.082,42.5468,42.082,42.5209,15523600.0],["2021-03-16",42.3316,42.8049,42.3316,42.7447,17282300.0],["2021-03-17",42.693,42.693,42.0734,42.5295,18326900.0],["2021-03-18",41.755,42.6586,41.755,41.996,18416900.0],["2021-03-19",41.9185,42.3574,41.5829,42.1509,65366800.0],["2021-03-22",42.1165,43.3557,42.1165,43.2868,28813900.0],["2021-03-23",43.0459,43.6139,42.9426,43.0373,28328200.0],["2021-03-24",42.977,43.4159,42.7016,42.7275,26444700.0],["2021-03-25",43.5278,44.2335,43.2782,43.4676,34537700.0],["2021-03-26",43.545,45.3006,43.5106,45.2403,31997000.0],["2021-03-29",45.094,45.5587,44.9908,45.1973,25032800.0],["2021-03-30",44.8445,44.9994,44.0441,44.5519,22465100.0],["2021-03-31",44.6035,44.7928,44.3626,44.5003,22212400.0],["2021-04-01",44.5347,44.8101,44.1904,44.7326,17896200.0],["2021-04-05",44.7499,45.868,44.7499,45.426,19860900.0],["2021-04-06",45.0533,45.2613,44.88,45.0966,15126100.0],["2021-04-07",45.0793,45.192,44.7066,44.8713,15783600.0],["2021-04-08",45.0186,45.0706,44.5939,44.9926,15111300.0],["2021-04-09",44.9233,45.2006,44.7933,45.1486,13135800.0],["2021-04-12",45.1313,45.2093,44.6113,44.6979,16441700.0],["2021-04-13",44.7586,44.9666,44.4986,44.7759,13353200.0],["2021-04-14",44.6459,44.7933,44.3252,44.5246,15376600.0],["2021-04-15",44.8626,45.0186,44.5246,44.7586,17869800.0],["2021-04-16",45.4607,46.0934,45.296,45.764,28327900.0],["2021-04-19",45.53,45.9027,45.4953,45.8074,20245600.0],["2021-04-20",45.582,45.7554,44.7239,44.8886,21257500.0],["2021-04-21",44.932,45.1313,44.6199,45.01,14015500.0],["2021-04-22",44.9059,45.1486,44.5332,44.6373,15564800.0],["2021-04-23",44.6373,45.1833,44.3599,44.9926,14016800.0],["2021-04-26",44.7673,44.8713,44.6373,44.7586,13778200.0],["2021-04-27",44.7066,44.7846,44.5072,44.5246,13601000.0],["2021-04-28",44.6893,44.8713,44.1345,44.2992,14984000.0],["2021-04-29",44.3599,44.7239,44.1866,44.6026,13916600.0],["2021-04-30",44.3946,44.4032,43.6925,44.1259,19930200.0],["2021-05-03",44.3859,44.5506,44.0392,44.3512,13465900.0],["2021-05-04",44.2992,44.4032,43.5972,43.9525,18164800.0],["2021-05-05",44.1952,44.4206,43.9265,44.3166,16205300.0],["2021-05-06",44.2646,45.686,44.1606,45.452,27106800.0],["2021-05-07",45.4867,46.5268,45.2613,46.3101,24146000.0],["2021-05-10",46.7781,46.9255,46.0761,46.0761,23845600.0],["2021-05-11",46.024,46.0327,45.166,45.79,20220900.0],["2021-05-12",45.2266,45.4433,44.6112,44.7239,22123300.0],["2021-05-13",45.166,45.7727,44.9666,45.4953,15864000.0],["2021-05-14",45.8767,46.1281,45.5907,45.8507,14789400.0],["2021-05-17",45.7294,46.0674,45.66,45.8854,15731000.0],["2021-05-18",45.764,46.2321,45.712,45.8767,20177200.0],["2021-05-19",44.9666,45.6427,44.9493,45.478,29187900.0],["2021-05-20",43.6925,45.9114,43.4238,45.8074,48830800.0],["2021-05-21",45.738,45.8767,45.2787,45.4433,24468400.0],["2021-05-24",45.9027,46.6048,45.7554,46.2754,21128900.0],["2021-05-25",46.2581,46.4401,46.0587,46.2061,20657200.0],["2021-05-26",46.2407,46.4661,45.7814,45.8594,18671200.0],["2021-05-27",45.8767,46.2407,45.5733,45.868,56216100.0],["2021-05-28",46.0934,46.1281,45.7987,45.8507,14863500.0],["2021-06-01",45.9027,46.2147,45.4433,45.608,15741700.0],["2021-06-02",45.634,45.9287,45.4173,45.9027,14529300.0],["2021-06-03",45.764,46.4227,45.608,46.2234,17593100.0],["2021-06-04",46.3187,46.9515,46.3187,46.8648,11676700.0],["2021-06-07",47.0815,47.1855,46.6221,46.7348,14899800.0],["2021-06-08",46.7781,47.1421,46.7088,46.9168,15329700.0],["2021-06-09",46.9601,47.1682,46.7521,46.8215,14860900.0],["2021-06-10",47.1768,47.7402,47.0381,47.6969,22183500.0],["2021-06-11",47.8355,47.9742,47.2722,47.4715,17134000.0],["2021-06-14",47.1422,47.2635,46.3968,46.9515,15131400.0],["2021-06-15",47.0035,47.0815,46.5701,46.6221,12542600.0],["2021-06-16",46.6741,46.7348,46.05,46.3447,15477900.0],["2021-06-17",46.2927,46.4141,45.946,46.0501,18288400.0],["2021-06-18",45.7727,45.7987,44.9666,45.1313,35758300.0],["2021-06-21",45.3913,46.2927,45.322,46.0934,17682200.0],["2021-06-22",46.1974,46.2494,45.7727,46.1627,16451200.0],["2021-06-23",46.1714,46.1887,45.582,45.7294,14749800.0],["2021-06-24",45.8854,45.9807,45.5993,45.7467,13974300.0],["2021-06-25",45.738,46.1107,45.634,45.9894,16682700.0],["2021-06-28",46.076,46.1887,45.868,45.9027,14008700.0],["2021-06-29",45.842,46.1021,45.738,45.8594,10926100.0],["2021-06-30",45.894,45.9981,45.608,45.9374,15826400.0],["2021-07-01",45.9807,46.4574,45.9374,46.3187,15074800.0],["2021-07-02",46.4235,46.7988,46.118,46.729,15066000.0],["2021-07-06",46.4497,46.5719,45.6816,46.2402,19394500.0],["2021-07-07",46.3187,46.5195,45.9696,46.4846,14411600.0],["2021-07-08",46.3973,46.886,46.1791,46.4846,15691800.0],["2021-07-09",46.5718,47.0693,46.5108,46.9035,14673400.0],["2021-07-12",47.1654,47.1654,46.3711,46.4584,14000600.0],["2021-07-13",46.5544,46.7639,46.4322,46.5369,9927400.0],["2021-07-14",46.694,47.305,46.5544,47.209,17113700.0],["2021-07-15",46.9908,47.017,46.4671,46.825,14952400.0],["2021-07-16",47.0257,47.4883,46.825,46.8686,14144900.0],["2021-07-19",46.8424,46.8686,46.022,46.31,19925300.0],["2021-07-20",46.502,47.0693,46.4235,46.7639,17250200.0],["2021-07-21",46.9733,47.0432,46.6242,47.0257,14068600.0],["2021-07-22",47.0519,47.6105,46.9384,47.6017,15729800.0],["2021-07-23",47.9072,48.3,47.5755,48.204,13042500.0],["2021-07-26",48.1167,48.5705,48.1167,48.4134,10097400.0],["2021-07-27",48.3349,48.3611,47.8199,48.2476,14738700.0],["2021-07-28",48.4047,48.4571,47.4883,47.8025,18835700.0],["2021-07-29",48.0032,48.3087,47.916,48.0643,10680200.0],["2021-07-30",48.073,48.4309,48.0119,48.3262,13438800.0],["2021-08-02",48.5269,48.8236,48.2301,48.396,12468800.0],["2021-08-03",48.4745,49.2426,48.2389,49.0942,17357400.0],["2021-08-04",49.1989,49.1989,48.4134,48.6054,11662400.0],["2021-08-05",48.4571,48.8585,48.4396,48.6665,10785200.0],["2021-08-06",48.4134,48.8324,48.1341,48.5182,18386100.0],["2021-08-09",48.7189,48.9371,48.3523,48.4134,8707200.0],["2021-08-10",48.4396,48.588,48.2214,48.5356,10441900.0],["2021-08-11",48.78,48.8847,48.5269,48.7538,12604500.0],["2021-08-12",48.7451,49.2688,48.5793,49.2164,11209700.0],["2021-08-13",49.2164,49.4171,49.1029,49.2862,10841700.0],["2021-08-16",49.1378,49.2513,48.8149,49.1204,14407400.0],["2021-08-17",48.7625,48.8935,48.5531,48.8847,11987500.0],["2021-08-18",48.6927,48.9982,48.0294,48.1341,17111700.0],["2021-08-19",47.7938,50.1765,47.6454,49.9844,39881600.0],["2021-08-20",49.967,50.9183,49.6179,50.8136,21876500.0],["2021-08-23",50.4907,51.2325,50.3946,51.0929,16225400.0],["2021-08-24",51.0492,51.8697,50.9969,51.7737,17658300.0],["2021-08-25",51.9657,52.6028,51.6427,51.7998,18069600.0],["2021-08-26",51.8609,52.0442,51.4856,51.6689,13729400.0],["2021-08-27",51.73,51.7998,51.3722,51.5118,14795200.0],["2021-08-30",51.4769,51.6864,51.3198,51.6078,11798600.0],["2021-08-31",51.5904,51.6515,51.1278,51.5118,19873900.0],["2021-09-01",51.5118,51.6165,51.1976,51.5293,11629700.0],["2021-09-02",51.7998,52.1228,51.5467,51.9569,12855700.0],["2021-09-03",51.7824,52.0704,51.7387,51.8609,9732200.0],["2021-09-07",51.7038,51.8173,51.2762,51.3896,15503600.0],["2021-09-08",51.1016,51.4333,51.0492,51.2151,13124500.0],["2021-09-09",51.0143,51.442,50.8398,51.1452,14958800.0],["2021-09-10",51.2762,51.4507,50.4645,50.5256,13622100.0],["2021-09-13",50.7612,51.0841,50.3859,50.7089,13553200.0],["2021-09-14",50.831,51.0318,50.3248,50.5081,12810300.0],["2021-09-15",50.4296,52.018,49.8012,50.2376,37524600.0],["2021-09-16",50.8921,51.3373,49.8623,50.0368,24029600.0],["2021-09-17",50.0892,50.1415,49.2862,49.6179,40262700.0],["2021-09-20",49.2077,49.2251,48.2563,48.78,21897000.0],["2021-09-21",48.8411,49.1989,48.204,48.2301,18700600.0],["2021-09-22",48.6665,48.9895,48.3262,48.4571,17940600.0],["2021-09-23",48.6142,49.6615,48.5269,49.4782,16262500.0],["2021-09-24",49.2688,49.583,49.068,49.5131,13156400.0],["2021-09-27",49.2775,49.4608,48.9196,49.068,13859500.0],["2021-09-28",48.684,48.8673,48.3611,48.4571,17803200.0],["2021-09-29",48.5443,48.8586,48.3,48.4222,14051700.0],["2021-09-30",48.7014,48.7887,47.4883,47.5057,18538000.0],["2021-10-01",47.6541,48.3611,47.1653,48.1254,18338000.0],["2021-10-04",47.8882,48.0463,47.4049,47.6509,17084100.0],["2021-10-05",47.5631,48.3539,47.5631,48.0551,14135000.0],["2021-10-06",47.7564,47.7827,46.5526,47.3961,26339200.0],["2021-10-07",47.8794,48.6878,47.7564,48.3451,14725500.0],["2021-10-08",48.5032,48.5911,48.1078,48.3978,9255500.0],["2021-10-11",48.5472,48.6614,48.2396,48.266,8117600.0],["2021-10-12",48.3187,48.3802,47.5103,47.6949,14241900.0],["2021-10-13",47.73,48.1078,47.5191,47.9936,13737100.0],["2021-10-14",48.4066,49.0744,48.3099,48.8986,14455900.0],["2021-10-15",49.1095,49.1095,48.2924,48.5472,15202200.0],["2021-10-18",48.3627,48.7581,47.9497,48.4945,10989600.0],["2021-10-19",48.5823,49.0129,48.3539,48.9777,13258400.0],["2021-10-20",49.0304,49.4083,49.0304,49.3819,11613600.0],["2021-10-21",49.2413,49.3116,48.7932,48.9338,12619900.0],["2021-10-22",48.8108,49.0832,48.2748,48.4242,15026600.0],["2021-10-25",48.4242,48.6965,48.1606,48.4505,10218900.0],["2021-10-26",48.8196,49.5137,48.679,49.0392,15250000.0],["2021-10-27",49.3204,49.8388,49.1447,49.3643,16279000.0],["2021-10-28",49.4083,49.8125,49.1095,49.4171,11209200.0],["2021-10-29",49.4874,49.7158,49.0832,49.1798,13550400.0],["2021-11-01",49.092,49.4259,48.7668,49.2941,14341400.0],["2021-11-02",49.5313,50.8493,49.4522,50.6297,22097900.0],["2021-11-03",50.5945,50.902,50.1903,50.656,13219400.0],["2021-11-04",50.6121,50.6912,49.6983,50.1903,18070400.0],["2021-11-05",50.4188,50.7878,50.0234,50.1464,15637700.0],["2021-11-08",50.1727,50.5418,49.7246,50.0849,15045300.0],["2021-11-09",50.1464,50.6384,49.997,50.4715,14459800.0],["2021-11-10",50.8757,51.5171,50.6912,50.7615,17876300.0],["2021-11-11",50.5857,50.7615,49.8125,49.874,17440700.0],["2021-11-12",50.0585,50.2167,49.4786,49.9267,16663600.0],["2021-11-15",50.0234,50.7,49.9355,50.3221,19041800.0],["2021-11-16",50.2958,51.0339,50.0234,50.0849,21136900.0],["2021-11-17",49.7422,50.2079,49.4434,49.874,31496300.0],["2021-11-18",46.3329,47.3873,44.8831,47.1237,70834000.0],["2021-11-19",47.0534,47.1764,46.3768,46.7898,30030800.0],["2021-11-22",46.8777,48.7932,46.8337,47.976,39949300.0],["2021-11-23",47.9848,48.8371,47.8618,48.5911,25653100.0],["2021-11-24",48.4593,48.9865,48.4593,48.802,19328700.0],["2021-11-26",47.853,48.4945,47.853,48.0375,16730300.0],["2021-11-29",48.4505,49.3731,48.1781,48.9953,25724500.0],["2021-11-30",48.8372,48.8547,47.5806,48.1869,45141300.0],["2021-12-01",48.7932,49.5401,48.266,48.3539,24120500.0],["2021-12-02",48.4593,49.7422,48.3978,49.338,22384700.0],["2021-12-03",49.4698,49.9267,48.9162,49.4083,26235400.0],["2021-12-06",49.8213,50.2342,49.6192,50.0497,23172800.0],["2021-12-07",50.1727,51.1569,50.0937,51.0338,24254800.0],["2021-12-08",51.0338,51.0778,49.7598,50.1024,23631300.0],["2021-12-09",50.2606,50.8142,50.0234,50.5682,16480200.0],["2021-12-10",50.8845,52.141,50.8845,52.0619,19901500.0],["2021-12-13",51.9301,52.2904,51.438,51.4995,18496300.0],["2021-12-14",51.2623,51.4293,50.41,50.7615,19114200.0],["2021-12-15",50.8933,52.7473,50.8757,52.6594,27953900.0],["2021-12-16",52.7649,53.3887,52.6067,52.9933,24599300.0],["2021-12-17",52.9582,53.4239,52.5364,53.1251,62171000.0],["2021-12-20",52.431,53.0812,52.1058,53.0373,21342100.0],["2021-12-21",53.1075,53.8105,52.7209,53.626,20761100.0],["2021-12-22",53.5732,54.1268,53.2657,54.0653,17095500.0],["2021-12-23",54.2938,55.2691,54.2938,54.7243,17771400.0],["2021-12-27",54.8385,55.7699,54.7243,55.726,14779700.0],["2021-12-28",55.726,56.0951,55.5591,55.8227,12865000.0],["2021-12-29",55.9281,56.4905,55.8402,56.2005,15069900.0],["2021-12-30",56.2708,56.3587,55.7699,55.9017,9076700.0],["2021-12-31",55.8402,56.0775,55.6381,55.6821,10359100.0],["2022-01-03",55.2691,55.6645,54.9176,55.4976,17184300.0],["2022-01-04",55.1882,55.5152,54.0127,54.1364,29682500.0],["2022-01-05",54.0834,54.4811,53.2525,53.2791,30317900.0],["2022-01-06",53.0316,54.0303,52.952,53.8447,19616600.0],["2022-01-07",53.8005,54.3574,53.6238,54.0303,20152400.0],["2022-01-10",53.8005,54.7109,53.4912,54.6402,24715300.0],["2022-01-11",54.4458,55.1794,54.3043,55.1263,22804200.0],["2022-01-12",55.1528,55.5241,54.7286,54.9054,13405400.0],["2022-01-13",54.87,54.9319,54.1011,54.3574,14871600.0],["2022-01-14",54.3309,54.3574,53.8624,54.2336,18831900.0],["2022-01-18",53.0139,53.226,52.5808,52.7929,26545800.0],["2022-01-19",51.2639,52.5808,51.0694,52.0593,24333900.0],["2022-01-20",52.1389,52.4482,51.2815,51.3346,17726500.0],["2022-01-21",51.3257,51.5644,50.0353,50.0972,25914000.0],["2022-01-24",49.6376,50.38,48.4974,50.2916,34180100.0],["2022-01-25",49.5757,50.106,48.6742,49.5934,25156400.0],["2022-01-26",49.5934,49.8939,48.4885,48.904,28632700.0],["2022-01-27",49.0631,49.9646,48.082,48.2764,25967400.0],["2022-01-28",48.1704,49.1956,47.2423,49.1514,30976600.0],["2022-01-31",48.9923,49.3724,48.4974,49.2045,29925300.0],["2022-02-01",49.01,49.0542,48.3825,48.9393,22438500.0],["2022-02-02",48.8156,49.779,48.7625,49.6464,23316700.0],["2022-02-03",49.3812,49.6287,48.6653,48.7891,19260500.0],["2022-02-04",48.5151,49.1603,48.0731,48.7449,19675900.0],["2022-02-07",48.904,49.0807,48.3471,48.7625,14450200.0],["2022-02-08",48.6653,49.0454,48.356,48.9128,15219900.0],["2022-02-09",49.337,49.832,49.0365,49.7525,19136700.0],["2022-02-10",48.8244,49.5227,48.3825,48.4974,19730600.0],["2022-02-11",48.4974,48.6918,47.5251,47.64,20132500.0],["2022-02-14",47.2069,47.4191,46.5794,47.0037,21868400.0],["2022-02-15",47.4809,47.9936,47.4102,47.9671,17678000.0],["2022-02-16",47.8433,48.1173,47.1893,47.9494,20388700.0],["2022-02-17",49.0542,50.433,48.9658,49.2929,32884700.0],["2022-02-18",49.0189,50.9899,48.9482,50.5656,35626200.0],["2022-02-22",50.3181,50.5037,49.2663,49.7613,25188300.0],["2022-02-23",50.0353,50.3712,48.0555,48.1173,22033700.0],["2022-02-24",47.7903,48.462,47.0302,48.3736,27739300.0],["2022-02-25",48.5946,49.6906,48.1615,49.5315,18963700.0],["2022-02-28",48.9747,49.4961,48.3913,49.2929,23868700.0],["2022-03-01",49.0807,49.3636,47.9582,48.2764,17799600.0],["2022-03-02",48.409,49.832,48.356,49.6287,18660000.0],["2022-03-03",50.1502,50.38,49.3547,49.558,16794600.0],["2022-03-04",49.2045,50.2916,48.8332,49.9469,16729000.0],["2022-03-07",49.7701,49.885,49.0719,49.1338,21350900.0],["2022-03-08",49.231,49.3724,47.7903,48.082,23642400.0],["2022-03-09",49.178,49.7171,48.8332,49.4254,19150900.0],["2022-03-10",48.082,48.7537,47.7019,48.356,18550900.0],["2022-03-11",48.8686,49.6818,48.2587,48.3383,20330300.0],["2022-03-14",48.3736,48.9658,47.7284,47.9936,17977500.0],["2022-03-15",48.0996,49.2575,48.0996,49.1426,18829100.0],["2022-03-16",49.4343,49.4961,48.2587,49.3282,21821800.0],["2022-03-17",49.0454,49.7613,48.9216,49.6464,18830500.0],["2022-03-18",49.5227,49.8674,49.0896,49.4696,51807200.0],["2022-03-21",49.5492,49.9823,49.0719,49.4961,29174600.0],["2022-03-22",49.8143,50.1325,49.5757,49.6464,29287900.0],["2022-03-23",49.4078,49.5757,48.1262,48.1527,19742100.0],["2022-03-24",48.3206,48.3383,47.4456,48.1704,20551500.0],["2022-03-25",48.2676,48.7714,48.082,48.5858,18090600.0],["2022-03-28",48.4355,48.7537,48.0996,48.736,17164600.0],["2022-03-29",49.2045,49.7701,48.6476,49.2045,20036500.0],["2022-03-30",49.2752,50.327,49.1338,49.5403,16125400.0],["2022-03-31",49.5315,50.2739,49.2487,49.284,27587700.0],["2022-04-01",49.6464,49.6641,48.5151,49.1956,17465100.0],["2022-04-04",49.0189,49.6022,48.6034,49.3812,19629200.0],["2022-04-05",49.1232,49.4702,48.6515,48.874,16063600.0],["2022-04-06",48.6693,48.7316,47.9129,48.3845,19644100.0],["2022-04-07",48.4379,48.8117,47.8239,48.6159,15739000.0],["2022-04-08",48.8028,48.8651,48.0642,48.3044,18148200.0],["2022-04-11",47.9841,48.0108,46.9785,47.0586,20992100.0],["2022-04-12",46.0085,47.1209,45.8127,46.1153,25254200.0],["2022-04-13",46.1331,46.5958,45.7504,46.4089,17004600.0],["2022-04-14",46.3466,46.6136,45.4923,45.5368,18024800.0],["2022-04-18",45.2787,45.8839,45.2076,45.4834,13990700.0],["2022-04-19",45.3855,46.2221,45.3143,46.1242,15490900.0],["2022-04-20",46.4712,47.7616,46.4089,47.1832,19526200.0],["2022-04-21",47.4679,47.904,46.9251,46.9696,17147300.0],["2022-04-22",47.0942,47.1298,45.6436,45.7059,17693000.0],["2022-04-25",45.786,46.2576,44.9762,46.222,18677000.0],["2022-04-26",46.1687,46.2221,45.2698,45.2965,19238300.0],["2022-04-27",45.3054,45.4834,43.8282,43.8816,33668600.0],["2022-04-28",44.0774,45.1898,43.7926,45.0563,20170700.0],["2022-04-29",44.9495,45.0652,43.49,43.5879,20281400.0],["2022-05-02",43.9083,44.4155,43.5434,44.371,22499200.0],["2022-05-03",44.2909,44.816,44.0774,44.4244,15828200.0],["2022-05-04",44.5223,45.9729,44.2019,45.9017,23942300.0],["2022-05-05",45.519,45.5724,43.7481,44.1486,24846500.0],["2022-05-06",43.7392,44.3532,43.4722,43.8994,21743900.0],["2022-05-09",43.6057,43.9795,43.312,43.5701,22421200.0],["2022-05-10",44.2375,44.7092,43.7392,44.0952,21741100.0],["2022-05-11",43.6858,44.1753,43.232,43.2943,23872100.0],["2022-05-12",43.2764,43.4099,42.2441,42.9739,25951000.0],["2022-05-13",43.3476,44.1664,43.1874,44.1041,18954500.0],["2022-05-16",44.1931,44.1931,43.4989,43.6057,20254500.0],["2022-05-17",44.2109,45.1364,44.0596,45.0296,18780600.0],["2022-05-18",44.9139,44.9139,42.9027,43.0362,40672700.0],["2022-05-19",38.3196,39.0939,36.5042,37.1272,97674600.0],["2022-05-20",37.2517,38.2662,36.9492,38.2128,46148700.0],["2022-05-23",38.5688,38.996,38.2128,38.5777,27366600.0],["2022-05-24",38.6222,39.2095,37.8213,38.9515,30053900.0],["2022-05-25",38.9337,39.5299,38.4353,39.1561,25504600.0],["2022-05-26",39.2006,40.5177,39.2006,40.0372,28294700.0],["2022-05-27",40.1528,40.6156,40.0016,40.5978,23882100.0],["2022-05-31",40.2863,40.5889,39.8147,40.0906,64821200.0],["2022-06-01",40.5355,40.758,39.8414,40.2507,20666000.0],["2022-06-02",40.2062,40.758,39.9571,40.7491,20546800.0],["2022-06-03",40.5355,40.7046,40.1529,40.2685,17947000.0],["2022-06-06",40.58,41.0161,40.1618,40.3397,12641900.0],["2022-06-07",39.8859,40.6245,39.7969,40.5533,14667200.0],["2022-06-08",40.4465,40.6067,39.9393,39.9749,16263800.0],["2022-06-09",39.8948,40.2863,39.3697,39.3875,18417700.0],["2022-06-10",38.9782,39.1472,38.5243,38.7023,20262400.0],["2022-06-13",38.3196,39.0138,38.1683,38.4798,29050800.0],["2022-06-14",38.8269,38.8892,37.8836,38.1861,22499100.0],["2022-06-15",38.5955,39.5388,38.3552,38.9782,22525100.0],["2022-06-16",38.0972,38.6311,38.0972,38.551,27049000.0],["2022-06-17",38.5866,39.1561,38.4798,38.6133,59678600.0],["2022-06-21",38.9871,39.4053,38.8892,39.2807,23277900.0],["2022-06-22",38.6845,39.2629,38.4175,38.7735,19942300.0],["2022-06-23",38.6311,38.6756,38.0171,38.2039,33801700.0],["2022-06-24",38.6578,39.3519,38.4798,39.2451,30543800.0],["2022-06-27",39.4142,39.4142,38.8269,38.9515,22755300.0],["2022-06-28",39.0761,39.5744,38.2573,38.3196,20091300.0],["2022-06-29",38.3908,38.4976,37.9904,38.1595,13450800.0],["2022-06-30",37.7056,38.3908,37.5454,37.9459,24947900.0],["2022-07-01",37.8391,37.9993,36.9937,37.9103,24338500.0],["2022-07-05",37.2817,37.6858,36.6532,37.6768,24442600.0],["2022-07-06",37.8205,38.5478,37.7217,38.3323,17250400.0],["2022-07-07",38.5029,38.9339,38.4221,38.8082,22316700.0],["2022-07-08",38.6376,39.1584,38.5568,38.9608,11817000.0],["2022-07-11",38.9159,39.2212,38.6735,38.8351,15245200.0],["2022-07-12",39.1314,39.3559,38.3054,38.4849,17385300.0],["2022-07-13",37.578,38.6555,37.5331,38.3413,16854200.0],["2022-07-14",37.5242,38.1347,37.1291,38.009,17336200.0],["2022-07-15",38.1617,38.7274,38.1617,38.6735,19897800.0],["2022-07-18",38.88,38.898,38.0809,38.2515,16743800.0],["2022-07-19",38.449,39.5894,38.2964,39.5355,22861400.0],["2022-07-20",39.5804,39.7959,39.2033,39.6253,15599200.0],["2022-07-21",39.769,40.1281,39.5714,40.0294,15364600.0],["2022-07-22",40.209,40.3347,39.7331,39.9216,14854600.0],["2022-07-25",40.1012,40.1012,39.6073,39.8139,12954700.0],["2022-07-26",39.8408,39.9935,39.2841,39.3559,19513000.0],["2022-07-27",39.6792,40.2179,39.3559,40.0832,22349000.0],["2022-07-28",40.2987,41.1877,40.1461,40.9632,17576200.0],["2022-07-29",40.5053,40.8465,40.2539,40.7387,23701700.0],["2022-08-01",40.4604,40.7926,40.191,40.6579,14153400.0],["2022-08-02",40.8734,41.035,40.3167,40.3347,15005400.0],["2022-08-03",40.3167,41.1428,40.2179,41.044,14943800.0],["2022-08-04",41.2146,41.2416,40.4155,40.7477,15249300.0],["2022-08-05",40.3257,40.4694,39.9935,40.4155,19533900.0],["2022-08-08",40.8465,40.8734,40.2808,40.4245,15465600.0],["2022-08-09",40.5412,40.5681,40.1551,40.3347,12826200.0],["2022-08-10",41.044,41.3583,40.7926,41.3224,18935400.0],["2022-08-11",41.4032,41.6905,41.0979,41.2146,15849000.0],["2022-08-12",41.3852,41.8521,41.2775,41.8521,16967600.0],["2022-08-15",41.6546,41.8611,41.3314,41.8342,15456100.0],["2022-08-16",41.8162,42.2113,41.6995,41.9958,21153700.0],["2022-08-17",41.6277,42.2921,41.5109,41.897,27975600.0],["2022-08-18",44.7165,44.8961,44.097,44.3304,39999900.0],["2022-08-19",44.0072,44.4112,43.5851,43.7288,23130400.0],["2022-08-22",43.5223,43.5492,42.6693,42.8399,20534100.0],["2022-08-23",42.7321,43.1362,42.5525,42.5705,13764600.0],["2022-08-24",42.2831,42.5705,42.0856,42.2652,14946500.0],["2022-08-25",42.4268,42.5884,42.0587,42.4448,23039300.0],["2022-08-26",42.2742,42.4448,41.1967,41.2056,20309800.0],["2022-08-29",41.053,41.3044,40.8465,41.044,13425700.0],["2022-08-30",41.0799,41.1877,40.3706,40.622,14279100.0],["2022-08-31",41.1069,41.1518,40.0383,40.1551,23006100.0],["2022-09-01",40.0204,40.7118,39.8677,40.6669,16236400.0],["2022-09-02",41.044,41.2326,39.76,40.0383,14720900.0],["2022-09-06",40.1012,40.2179,39.4906,39.9306,14366100.0],["2022-09-07",40.182,40.5591,39.8228,40.4245,18297400.0],["2022-09-08",40.191,40.8285,40.0653,40.7387,14231500.0],["2022-09-09",40.9991,41.2056,40.7657,41.0979,15499300.0],["2022-09-12",41.4032,41.9599,41.2775,41.6636,17923000.0],["2022-09-13",41.053,41.2236,39.5265,39.6073,23028600.0],["2022-09-14",39.5445,39.751,39.1135,39.4726,27551500.0],["2022-09-15",39.338,39.3918,38.6915,38.871,18148600.0],["2022-09-16",38.7094,39.1314,38.4221,38.88,32696100.0],["2022-09-19",38.5209,39.0057,38.3951,38.88,13667500.0],["2022-09-20",38.6196,38.6286,37.9462,38.2335,16813900.0],["2022-09-21",38.0001,38.4939,37.3266,37.3446,21415900.0],["2022-09-22",37.1201,37.3087,36.9405,36.9495,16691000.0],["2022-09-23",37.0393,37.0393,36.0246,36.5095,19067700.0],["2022-09-26",36.5095,36.9854,36.2491,36.4377,22694800.0],["2022-09-27",36.9405,37.2278,36.1234,36.3838,15027900.0],["2022-09-28",36.6801,37.3266,36.4467,37.1201,23217700.0],["2022-09-29",36.8597,36.9046,36.0516,36.4287,19496400.0],["2022-09-30",36.5095,36.8507,35.881,35.9169,27989900.0],["2022-10-03",36.5185,37.2907,36.3389,37.0752,22203600.0],["2022-10-04",37.6643,38.0993,37.5102,37.8999,22889400.0],["2022-10-05",37.6915,38.2896,37.5193,38.054,14289700.0],["2022-10-06",37.7458,38.1446,37.4921,37.628,18198800.0],["2022-10-07",37.3833,37.3833,36.323,36.4952,19055400.0],["2022-10-10",36.8214,36.9846,35.888,36.1508,16628400.0],["2022-10-11",36.0783,36.3502,35.5889,35.8699,19386400.0],["2022-10-12",35.9786,36.1236,35.5708,35.5889,17279900.0],["2022-10-13",35.3714,36.9755,34.9817,36.8033,26328300.0],["2022-10-14",37.0118,37.1205,36.178,36.4318,19571000.0],["2022-10-17",37.193,37.6371,37.1115,37.4286,27845200.0],["2022-10-18",37.9905,38.2624,37.3924,37.8727,18223300.0],["2022-10-19",37.7277,38.2805,37.5827,37.9543,19071700.0],["2022-10-20",37.6643,38.6249,37.5736,37.8002,16830500.0],["2022-10-21",37.9271,38.9421,37.8908,38.788,25035000.0],["2022-10-24",39.078,39.6309,38.8787,39.4587,18785300.0],["2022-10-25",39.2774,40.2381,39.1505,40.2018,19165200.0],["2022-10-26",40.7184,40.9903,40.1293,40.2199,20051000.0],["2022-10-27",40.5734,40.8634,40.2018,40.2562,18102500.0],["2022-10-28",40.5009,41.4253,40.4646,41.3618,17978300.0],["2022-10-31",41.0628,41.3618,40.8362,41.1715,17793700.0],["2022-11-01",41.3075,41.4978,40.8362,41.1987,12088700.0],["2022-11-02",41.2078,41.8784,40.374,40.3921,15308800.0],["2022-11-03",39.9027,40.0115,39.3227,39.7396,17895600.0],["2022-11-04",40.3287,40.8543,39.7215,40.3468,19648700.0],["2022-11-07",40.6278,40.7637,40.2471,40.374,21383000.0],["2022-11-08",40.5009,41.099,40.0387,40.4284,17503100.0],["2022-11-09",40.3377,40.5281,39.7759,39.794,19311700.0],["2022-11-10",41.4162,41.5159,40.4646,41.3799,27190100.0],["2022-11-11",40.9449,41.0718,39.803,40.5915,25961800.0],["2022-11-14",40.6277,41.1806,40.4918,40.5462,21091300.0],["2022-11-15",40.8181,40.9993,40.2834,40.6912,19318000.0],["2022-11-16",40.7274,40.7637,40.1474,40.229,24939600.0],["2022-11-17",41.8603,42.4584,40.9268,42.2228,38887800.0],["2022-11-18",42.5128,43.5369,42.4675,43.3103,30843200.0],["2022-11-21",43.1472,43.7634,43.1019,43.1562,17049500.0],["2022-11-22",43.5006,43.8812,43.2831,43.845,16367800.0],["2022-11-23",43.8631,44.3978,43.7906,44.0172,12065600.0],["2022-11-25",44.1803,44.4522,43.8178,43.8631,8492600.0],["2022-11-28",43.7634,43.9266,43.4281,43.5731,14976600.0],["2022-11-29",43.7272,43.8722,43.3556,43.7544,13779300.0],["2022-11-30",43.6547,45.1591,43.4644,45.0594,29919700.0],["2022-12-01",45.2044,45.73,45.0322,45.2859,18559500.0],["2022-12-02",44.6153,45.1681,44.3344,45.0413,12325100.0],["2022-12-05",44.9053,44.9869,44.5609,44.7059,13795900.0],["2022-12-06",44.8056,44.8056,43.7362,44.0353,15443800.0],["2022-12-07",43.8631,43.999,43.555,43.6637,15171700.0],["2022-12-08",44.0987,44.5881,44.0625,44.3978,16015800.0],["2022-12-09",44.4975,44.5609,43.8994,43.9175,14303200.0],["2022-12-12",44.2256,44.6969,43.8359,44.6787,15425300.0],["2022-12-13",45.6122,45.9566,44.6153,44.9869,22705900.0],["2022-12-14",45.0775,45.3675,44.2437,44.6787,19050400.0],["2022-12-15",44.3706,44.4522,43.265,43.6365,19372500.0],["2022-12-16",42.9659,43.5006,42.6669,43.3284,66125400.0],["2022-12-19",43.1925,43.4643,42.7212,42.9568,17986300.0],["2022-12-20",42.9659,43.1018,42.404,42.9297,15086200.0],["2022-12-21",43.2197,43.4644,42.975,43.1925,15599400.0],["2022-12-22",43.0384,43.0384,42.3134,42.8843,23118500.0],["2022-12-23",42.8209,43.0384,42.6034,43.0293,9554400.0],["2022-12-27",43.2015,43.2378,42.7937,43.0747,12066200.0],["2022-12-28",43.2197,43.2922,42.5762,42.6578,9847400.0],["2022-12-29",42.83,43.265,42.83,43.0475,11396500.0],["2022-12-30",42.839,43.2015,42.549,43.1744,13199800.0],["2023-01-03",43.3737,43.5459,42.8753,43.4462,17718900.0],["2023-01-04",44.104,44.2867,43.09,43.4371,18339800.0],["2023-01-05",43.3823,43.3823,42.7154,42.825,17372100.0],["2023-01-06",43.3549,44.3871,43.1904,44.1405,20823000.0],["2023-01-09",44.0857,44.9535,44.0491,44.378,13938000.0],["2023-01-10",44.579,44.9535,44.3871,44.5881,12474400.0],["2023-01-11",44.6064,44.9718,44.4876,44.9535,12530900.0],["2023-01-12",44.9535,45.1545,44.6246,44.7617,14241700.0],["2023-01-13",44.3597,44.7799,44.2318,44.6521,12649300.0],["2023-01-17",44.6886,44.7069,43.8025,43.9213,19290800.0],["2023-01-18",44.0217,44.0948,42.8342,42.8433,19882200.0],["2023-01-19",42.889,42.9803,42.3774,42.4414,19118600.0],["2023-01-20",42.076,42.7794,41.7197,42.7337,21847200.0],["2023-01-23",42.8433,43.7294,42.7611,43.3914,15180500.0],["2023-01-24",43.3823,43.8664,42.9895,43.6746,14872700.0],["2023-01-25",43.8299,43.9212,43.1448,43.8299,14638700.0],["2023-01-26",43.9852,44.2775,43.6929,44.1588,12952700.0],["2023-01-27",43.9395,44.515,43.8208,44.3141,13414800.0],["2023-01-30",43.9761,44.3049,43.9578,44.0491,19261900.0],["2023-01-31",43.9578,44.4785,43.8938,44.4602,16821600.0],["2023-02-01",44.2044,44.6703,43.4006,44.3689,19639400.0],["2023-02-02",44.3323,45.2732,44.177,45.054,17883800.0],["2023-02-03",45.0357,45.0357,44.314,44.4237,17980000.0],["2023-02-06",43.9121,44.104,43.4097,43.4554,13991600.0],["2023-02-07",43.1539,43.9852,42.9073,43.702,16675200.0],["2023-02-08",43.2818,43.428,42.7246,42.8981,18905500.0],["2023-02-09",43.1448,43.3092,42.414,42.688,18598400.0],["2023-02-10",42.6606,43.227,42.6058,43.1722,17397300.0],["2023-02-13",43.3457,43.839,43.2909,43.7203,19422100.0],["2023-02-14",43.6472,43.8482,43.0991,43.5741,19134400.0],["2023-02-15",43.3914,44.3232,43.2361,44.2593,27071200.0],["2023-02-16",45.666,47.2647,45.4925,46.5796,48125300.0],["2023-02-17",46.8901,46.9906,46.2233,46.3786,25321400.0],["2023-02-21",46.3238,46.3694,45.328,45.392,25100500.0],["2023-02-22",45.5382,45.5382,44.6612,45.0449,20301900.0],["2023-02-23",45.255,45.3829,44.3506,44.9535,14066200.0],["2023-02-24",44.5881,44.6703,44.0035,44.2866,17251600.0],["2023-02-27",44.716,45.0723,44.3506,44.515,14776400.0],["2023-02-28",44.5881,44.6977,44.1953,44.2318,16622400.0],["2023-03-01",44.2501,44.3871,43.8664,44.1588,13449300.0],["2023-03-02",44.1405,44.4237,43.9578,44.3323,18281800.0],["2023-03-03",44.7525,45.0905,44.5972,45.0175,15969900.0],["2023-03-06",45.1819,45.5016,44.9809,45.1453,13878400.0],["2023-03-07",45.2824,45.4559,44.4237,44.6795,17506600.0],["2023-03-08",44.7799,45.0083,44.5242,44.8622,12055500.0],["2023-03-09",45.0357,45.392,44.4968,44.5881,12497700.0],["2023-03-10",44.6612,44.917,44.1222,44.3597,16338200.0],["2023-03-13",44.3323,44.652,43.9578,44.2227,20280800.0],["2023-03-14",44.4693,44.9992,44.314,44.8073,17679600.0],["2023-03-15",44.1862,44.8622,44.1862,44.8165,17354900.0],["2023-03-16",44.4694,45.9401,44.3141,45.7848,21425100.0],["2023-03-17",45.9127,46.1776,45.4377,45.8487,47642700.0],["2023-03-20",45.8761,46.6252,45.6843,46.5339,22699700.0],["2023-03-21",46.7805,46.8901,45.9766,46.2872,23334000.0],["2023-03-22",46.3512,46.3603,45.1453,45.1819,21399400.0],["2023-03-23",45.2732,45.9036,45.1362,45.4285,17775400.0],["2023-03-24",45.5838,46.1776,45.2184,46.1411,19438800.0],["2023-03-27",46.3146,46.543,46.1137,46.1685,15857200.0],["2023-03-28",45.9675,46.2233,45.9218,46.0314,11124300.0],["2023-03-29",46.342,46.8353,46.2598,46.744,18463400.0],["2023-03-30",47.1185,47.2099,46.7074,46.9815,11754600.0],["2023-03-31",46.9906,47.8219,46.9449,47.758,20588800.0],["2023-04-03",47.557,48.0137,47.493,47.7854,16884600.0],["2023-04-04",47.8866,47.9694,47.3344,47.6933,13599900.0],["2023-04-05",47.9234,48.1259,47.5645,47.6933,13797900.0],["2023-04-06",46.865,47.454,46.6901,47.1871,14749000.0],["2023-04-10",47.0399,47.3068,46.8282,47.2424,10177700.0],["2023-04-11",47.0491,47.2147,46.4969,46.5889,15957900.0],["2023-04-12",46.773,46.8926,46.0643,46.1195,16100700.0],["2023-04-13",46.2115,46.7822,46.1011,46.7546,15451700.0],["2023-04-14",46.4969,46.8006,46.2023,46.5153,12360100.0],["2023-04-17",46.5337,46.6441,46.0643,46.276,12042300.0],["2023-04-18",46.368,46.6533,46.0827,46.3036,15203600.0],["2023-04-19",45.3096,45.3464,44.1683,44.2144,30466700.0],["2023-04-20",43.8186,43.8554,42.6681,42.8706,39769400.0],["2023-04-21",42.8614,43.3676,42.5577,43.2848,20861000.0],["2023-04-24",43.3032,43.6713,43.2572,43.6161,17359900.0],["2023-04-25",43.5977,43.6529,43.0823,43.34,20281600.0],["2023-04-26",43.0363,43.1191,42.7326,42.8338,22390500.0],["2023-04-27",43.0547,43.0731,42.3092,42.8522,22845400.0],["2023-04-28",42.9719,43.4965,42.8982,43.4873,19665000.0],["2023-05-01",43.4412,43.7358,43.3768,43.5701,13122300.0],["2023-05-02",43.1743,43.3308,42.392,42.6681,20175100.0],["2023-05-03",42.7234,42.843,42.208,42.3,20765700.0],["2023-05-04",42.1251,42.2724,41.9318,42.0607,17748900.0],["2023-05-05",42.4472,42.6681,42.2632,42.5669,14317400.0],["2023-05-08",42.7418,42.8154,42.4196,42.6497,12000000.0],["2023-05-09",42.3184,42.8154,42.2632,42.7694,15221900.0],["2023-05-10",42.9811,43.1927,42.4749,42.9903,15625100.0],["2023-05-11",43.1007,43.1191,42.5209,42.6773,12521900.0],["2023-05-12",42.5945,43.0823,42.5945,42.9903,14097500.0],["2023-05-15",43.0731,43.4965,42.8522,43.3492,13204400.0],["2023-05-16",43.4781,43.5609,43.0731,43.1835,16496300.0],["2023-05-17",43.3952,43.9567,43.2664,43.837,29326000.0],["2023-05-18",42.1159,44.4076,42.0607,44.3616,41475700.0],["2023-05-19",44.5733,45.4108,44.5457,45.2176,28564100.0],["2023-05-22",45.1991,45.3096,44.8862,44.9322,18667500.0],["2023-05-23",44.739,45.42,44.7298,45.0151,17645900.0],["2023-05-24",45.0519,45.0979,44.334,44.5549,15452900.0],["2023-05-25",43.9658,45.3096,43.9198,45.1255,21717000.0],["2023-05-26",45.1991,46.1011,45.1991,45.8894,19825600.0],["2023-05-30",46.0091,46.4692,45.779,46.1747,19074800.0],["2023-05-31",45.9354,46.0459,45.6593,45.7145,51990300.0],["2023-06-01",45.7974,46.1011,45.3372,45.779,17817000.0],["2023-06-02",45.8986,46.2484,45.7698,46.0367,19155400.0],["2023-06-05",46.2207,46.5521,46.0551,46.2115,13964100.0],["2023-06-06",45.825,45.9354,45.2267,45.8434,16029600.0],["2023-06-07",45.7422,46.1471,45.6961,45.8158,15950600.0],["2023-06-08",45.9446,46.0183,45.6225,45.7238,13289100.0],["2023-06-09",45.5857,45.9907,45.4384,45.7053,12173400.0],["2023-06-12",45.9446,46.4877,45.7145,46.46,15495000.0],["2023-06-13",46.6533,46.8834,46.4324,46.7546,24035500.0],["2023-06-14",46.7546,47.1411,46.5981,46.9018,16630700.0],["2023-06-15",46.8558,47.9234,46.7822,47.7946,22496900.0],["2023-06-16",48.0431,48.2363,47.7946,47.9234,37134400.0],["2023-06-20",47.8038,47.9326,47.3712,47.4448,20138000.0],["2023-06-21",47.2884,47.3068,46.773,46.8006,16939600.0],["2023-06-22",46.6165,47.0675,46.414,47.0491,14993800.0],["2023-06-23",46.6073,46.6809,46.1011,46.322,16544600.0],["2023-06-26",46.3036,46.7546,46.1839,46.2115,13032100.0],["2023-06-27",46.3036,46.9754,46.2484,46.8098,12981000.0],["2023-06-28",46.7362,46.957,46.4232,46.819,11387600.0],["2023-06-29",46.8098,47.1871,46.773,47.1319,14246000.0],["2023-06-30",47.7486,48.0983,47.4172,47.6197,18188300.0],["2023-07-03",47.27,47.7025,47.2424,47.6933,7338300.0],["2023-07-05",47.2667,47.8232,47.2297,47.7675,14950500.0],["2023-07-06",47.3595,47.4708,46.97,47.3966,13931100.0],["2023-07-07",47.2946,47.8974,47.0535,47.2853,15580400.0],["2023-07-10",47.3595,47.7582,47.3131,47.6655,19046500.0],["2023-07-11",47.8232,48.361,47.7953,48.3332,14998300.0],["2023-07-12",47.8139,48.157,46.8587,47.0535,26332500.0],["2023-07-13",47.0071,47.8695,46.97,47.7861,17864800.0],["2023-07-14",46.7567,47.2668,46.4229,46.7196,19566600.0],["2023-07-17",46.5527,47.2482,46.4971,47.1184,16140700.0],["2023-07-18",47.276,47.6377,47.1555,47.5171,16430800.0],["2023-07-19",48.4167,48.6299,47.9437,48.6207,21745000.0],["2023-07-20",48.2776,49.0287,48.1477,48.565,22784400.0],["2023-07-21",48.9174,49.1493,48.7134,48.8061,51284800.0],["2023-07-24",48.8618,49.4367,48.8432,49.2513,18390200.0],["2023-07-25",49.3255,49.854,49.2513,49.7057,16136600.0],["2023-07-26",49.65,49.752,49.1122,49.3533,13563700.0],["2023-07-27",49.7057,49.9746,49.0194,49.1493,15795500.0],["2023-07-28",48.2776,48.6114,48.0086,48.3054,27491300.0],["2023-07-31",48.0735,48.3888,47.9808,48.259,14193500.0],["2023-08-01",48.7505,48.9452,48.5094,48.834,15286200.0],["2023-08-02",48.5743,49.2513,48.5187,48.7598,17693700.0],["2023-08-03",48.6763,49.3996,48.4445,49.2884,15186400.0],["2023-08-04",49.038,49.446,48.7227,48.8061,12266700.0],["2023-08-07",49.1214,49.2142,48.8525,49.1585,11327900.0],["2023-08-08",48.834,49.2698,48.5558,49.2049,12224800.0],["2023-08-09",49.0565,49.5666,48.834,49.14,18765500.0],["2023-08-10",49.5295,50.2064,49.3069,49.4924,16329500.0],["2023-08-11",49.4738,50.0302,49.3255,49.8819,14344500.0],["2023-08-14",49.8911,50.1972,49.8169,49.9653,20707300.0],["2023-08-15",49.7242,49.8262,49.3162,49.4738,20173400.0],["2023-08-16",49.3255,49.6315,49.0287,49.1122,26470200.0],["2023-08-17",50.4846,51.7829,50.4197,50.7536,45278000.0],["2023-08-18",50.6608,51.4305,50.6516,51.041,28839800.0],["2023-08-21",51.1894,51.7366,51.1431,51.412,18283200.0],["2023-08-22",51.4491,51.7644,51.2636,51.4305,15661300.0],["2023-08-23",51.5696,52.1168,51.3749,51.9127,18250000.0],["2023-08-24",52.2281,52.3764,51.1987,51.2265,17586400.0],["2023-08-25",51.2358,51.8107,51.2358,51.6531,15731800.0],["2023-08-28",51.8293,52.1909,51.6345,52.1168,15189900.0],["2023-08-29",52.2559,52.6732,52.0333,52.4506,17859100.0],["2023-08-30",52.5155,52.7752,52.4321,52.6824,12145400.0],["2023-08-31",52.9514,53.3501,52.7566,53.1832,22619700.0],["2023-09-01",53.2203,53.9622,53.2203,53.6376,14080400.0],["2023-09-05",53.6191,53.6191,53.0719,53.0997,13885000.0],["2023-09-06",52.9514,53.2945,52.9236,53.007,11380400.0],["2023-09-07",52.8308,52.9421,52.5433,52.6639,14762000.0],["2023-09-08",52.6361,52.9236,52.4506,52.5526,13992000.0],["2023-09-11",52.599,52.8308,52.3393,52.7103,15842300.0],["2023-09-12",52.5341,52.7288,52.2466,52.293,13916100.0],["2023-09-13",52.228,52.4228,52.0055,52.191,13092200.0],["2023-09-14",52.3208,52.3672,52.0055,52.2744,15760300.0],["2023-09-15",52.2188,52.293,51.5047,51.9684,44029200.0],["2023-09-18",51.9406,52.191,51.7737,52.0333,11825000.0],["2023-09-19",52.0982,52.126,51.4305,51.7829,10748500.0],["2023-09-20",51.8849,51.9777,51.412,51.4676,12219900.0],["2023-09-21",49.5295,50.1693,49.0102,49.4646,37436100.0],["2023-09-22",49.5202,49.919,49.3347,49.6778,17869500.0],["2023-09-25",49.5758,49.7799,49.2976,49.5944,14224400.0],["2023-09-26",49.3162,49.4275,48.7598,48.8803,15618400.0],["2023-09-27",49.0473,49.4924,48.7134,49.3347,15845500.0],["2023-09-28",49.4924,50.2528,49.4738,49.9653,17204400.0],["2023-09-29",50.225,50.2621,49.6129,49.854,13951200.0],["2023-10-02",49.9282,50.4475,49.9004,50.4383,13934000.0],["2023-10-03",50.3075,50.3355,49.8311,50.1114,15700600.0],["2023-10-04",50.1207,50.2982,49.7097,49.9245,17009000.0],["2023-10-05",49.8778,49.9432,49.1119,49.5696,14929400.0],["2023-10-06",49.4949,50.2048,49.2614,49.9245,15665500.0],["2023-10-09",49.8311,50.4009,49.7377,50.3635,10163600.0],["2023-10-10",50.4009,50.5223,50.1114,50.3168,13105600.0],["2023-10-11",50.3729,50.5597,49.8311,50.1207,12658000.0],["2023-10-12",50.457,50.6438,49.9806,50.2982,11846100.0],["2023-10-13",50.3262,50.5504,49.9152,50.2234,14413800.0],["2023-10-16",50.5037,50.9894,50.4756,50.5877,11736600.0],["2023-10-17",50.2421,50.4196,49.663,50.3822,17105900.0],["2023-10-18",50.2421,50.6157,50.0647,50.2234,13087300.0],["2023-10-19",50.2141,50.3729,49.691,49.8031,16325600.0],["2023-10-20",49.8685,50.0553,49.3174,49.4389,23888700.0],["2023-10-23",49.3361,49.3641,48.7196,48.757,17760000.0],["2023-10-24",48.813,49.5509,48.6262,49.5136,14824200.0],["2023-10-25",49.607,49.8498,48.8784,48.9438,14384700.0],["2023-10-26",48.4488,48.6916,47.9257,47.9817,17594500.0],["2023-10-27",48.2339,48.7103,48.0098,48.1592,13333900.0],["2023-10-30",47.9631,48.2339,47.7202,48.1685,13322400.0],["2023-10-31",48.3367,48.729,48.2713,48.6916,13509300.0],["2023-11-01",48.6075,48.8317,48.3834,48.7477,14300700.0],["2023-11-02",48.8691,49.3174,48.7383,49.2707,17459700.0],["2023-11-03",49.7471,49.9245,49.1586,49.5136,17644900.0],["2023-11-06",49.4762,49.7844,49.3922,49.7751,15429600.0],["2023-11-07",49.8218,49.9152,49.4762,49.6257,15153100.0],["2023-11-08",49.8685,49.9713,49.2894,49.5042,13633800.0],["2023-11-09",48.6823,49.1026,48.3367,48.5702,21039400.0],["2023-11-10",48.8037,49.1586,48.5048,49.1213,17369000.0],["2023-11-13",49.0185,49.168,48.6543,48.785,14931600.0],["2023-11-14",49.0092,49.8498,49.0092,49.663,18331000.0],["2023-11-15",49.7564,49.9059,49.5416,49.7658,32188200.0],["2023-11-16",44.2829,44.8901,43.1527,44.8714,79057800.0],["2023-11-17",44.8807,45.1703,44.5818,44.6098,32593700.0],["2023-11-20",44.423,45.1796,44.4137,45.0862,27421000.0],["2023-11-21",45.0862,45.1609,44.5164,44.6472,21510500.0],["2023-11-22",44.9087,45.1609,44.7873,44.9087,17308400.0],["2023-11-24",44.9181,45.2076,44.8807,45.1703,8209500.0],["2023-11-27",45.1423,45.1796,44.75,44.7686,17651600.0],["2023-11-28",44.7873,45.0115,44.6566,44.6939,16360900.0],["2023-11-29",44.9368,45.245,44.862,44.8807,16700500.0],["2023-11-30",45.0115,45.301,44.778,45.189,37165000.0],["2023-12-01",45.0955,45.5626,44.8527,45.273,18744700.0],["2023-12-04",44.8901,45.0021,44.6285,44.8807,17812900.0],["2023-12-05",44.6005,44.7967,44.4511,44.7686,20985000.0],["2023-12-06",44.8994,45.0302,44.5071,44.5538,19535500.0],["2023-12-07",44.75,45.1703,44.6472,45.0769,20478500.0],["2023-12-08",45.0955,45.3851,45.0302,45.189,16039900.0],["2023-12-11",45.712,46.179,45.628,46.1323,25618900.0],["2023-12-12",46.3098,46.3191,45.8708,46.0763,18712200.0],["2023-12-13",45.9922,46.4219,45.5906,46.4125,18689200.0],["2023-12-14",46.7021,46.7114,45.9268,46.179,28418700.0],["2023-12-15",46.2257,46.6367,46.1697,46.5807,58860100.0],["2023-12-18",46.6274,46.9823,46.1417,46.9263,20453100.0],["2023-12-19",47.0477,47.1318,46.5527,46.8702,17035800.0],["2023-12-20",46.8142,47.0103,46.506,46.5153,17812200.0],["2023-12-21",46.6367,46.6834,46.123,46.4219,18772300.0],["2023-12-22",46.5527,47.0664,46.5527,46.7862,12903800.0],["2023-12-26",46.8048,47.0757,46.7488,46.9636,9721200.0],["2023-12-27",46.9823,47.2252,46.9636,47.1131,10414300.0],["2023-12-28",47.2439,47.2906,47.0944,47.1504,8549900.0],["2023-12-29",47.1224,47.2532,46.9076,47.1878,12492900.0],["2024-01-02",47.1598,47.5054,46.9356,47.1785,20242900.0],["2024-01-03",47.2255,47.7056,47.009,47.5456,20303900.0],["2024-01-04",47.4797,47.5456,47.0561,47.1408,18134100.0],["2024-01-05",47.2349,47.4138,46.9431,47.1502,13989300.0],["2024-01-08",46.8302,47.5362,46.7737,47.4985,18070300.0],["2024-01-09",47.0279,47.1032,46.529,46.9808,20489200.0],["2024-01-10",47.0655,47.3667,46.8961,47.2914,15174200.0],["2024-01-11",47.4891,47.5362,47.1032,47.4797,16458300.0],["2024-01-12",47.5362,47.8374,47.3479,47.3856,18785700.0],["2024-01-16",47.3008,47.6209,47.1314,47.6209,17015900.0],["2024-01-17",47.2914,47.4703,46.9808,47.3479,17370600.0],["2024-01-18",47.3479,47.8186,47.3291,47.7715,18487500.0],["2024-01-19",47.7715,48.3739,47.7527,48.261,23015300.0],["2024-01-22",48.5245,48.741,48.3928,48.5434,20298700.0],["2024-01-23",48.3739,48.7787,48.2892,48.7222,15044300.0],["2024-01-24",48.9481,48.9481,48.2045,48.2986,19458500.0],["2024-01-25",48.7128,49.4753,48.7128,49.2588,18936600.0],["2024-01-26",49.3435,49.5317,48.9387,49.0799,13160300.0],["2024-01-29",48.7975,49.3152,48.7881,49.2211,13492400.0],["2024-01-30",49.2305,49.3435,48.9481,49.1741,14322100.0],["2024-01-31",48.8069,48.8916,47.1314,47.2349,29311800.0],["2024-02-01",47.282,47.4985,46.8961,47.2349,20635700.0],["2024-02-02",47.1973,47.4232,46.7078,47.2349,20533100.0],["2024-02-05",47.009,47.2067,46.3689,46.6043,19602000.0],["2024-02-06",47.3573,47.6397,46.8678,47.0467,19265800.0],["2024-02-07",47.3479,47.395,46.5572,46.849,16794400.0],["2024-02-08",46.9714,47.0561,46.6419,47.0184,19599000.0],["2024-02-09",46.9996,47.3102,46.7172,47.1879,24076900.0],["2024-02-12",47.0937,47.2538,46.6231,47.0561,19046300.0],["2024-02-13",46.7078,47.009,46.256,46.7266,23633700.0],["2024-02-14",46.6607,47.3856,46.6419,47.3291,31176400.0],["2024-02-15",45.4276,46.7737,45.3617,46.1807,42766500.0],["2024-02-16",45.8889,46.1995,45.55,45.5971,24912300.0],["2024-02-20",45.1546,45.6253,45.0417,45.4464,26402500.0],["2024-02-21",45.6065,45.6724,45.0888,45.6347,15981300.0],["2024-02-22",45.437,45.8418,45.3241,45.7194,22020300.0],["2024-02-23",45.7665,46.256,45.6535,45.9924,13141900.0],["2024-02-26",45.983,46.0301,45.5218,45.5594,13018700.0],["2024-02-27",45.3241,45.6065,45.2017,45.4747,12515400.0],["2024-02-28",45.3711,45.6347,45.1923,45.2394,14635100.0],["2024-02-29",45.3617,45.6347,45.3053,45.5312,22962500.0],["2024-03-01",45.2864,45.5782,44.8628,45.5594,18508100.0],["2024-03-04",45.5312,46.5666,45.3994,46.2466,25214500.0],["2024-03-05",46.1619,46.1901,45.7194,46.0771,18101300.0],["2024-03-06",46.1054,46.5101,46.096,46.2842,20903600.0],["2024-03-07",46.5384,46.576,45.9642,46.0301,21224700.0],["2024-03-08",46.0018,46.8584,45.983,46.5948,19316200.0],["2024-03-11",46.8019,47.3479,46.6702,47.2726,17715100.0],["2024-03-12",47.5738,47.5832,46.962,47.1314,17590400.0],["2024-03-13",47.0937,47.2067,46.9055,47.169,16669900.0],["2024-03-14",47.3197,47.395,46.689,46.8678,17239400.0],["2024-03-15",46.8678,47.0279,46.0301,46.0583,57049200.0],["2024-03-18",46.3313,46.7455,46.1054,46.3783,17406700.0],["2024-03-19",46.2372,46.689,46.096,46.256,19601100.0],["2024-03-20",46.1618,46.6702,46.0677,46.6419,18554100.0],["2024-03-21",46.7925,47.2444,46.6513,46.9526,26102900.0],["2024-03-22",47.1126,47.1596,46.8019,46.8584,15022900.0],["2024-03-25",46.6513,46.8396,46.3972,46.7643,16191200.0],["2024-03-26",46.6419,46.8867,46.576,46.6419,13842900.0],["2024-03-27",46.849,46.9714,46.5101,46.849,17231000.0],["2024-03-28",46.962,47.2538,46.8867,46.9808,18139700.0],["2024-04-01",47.0278,47.2538,46.9431,47.1032,15138100.0],["2024-04-02",47.0279,47.1502,46.2654,46.4631,16414400.0],["2024-04-03",46.3112,46.7098,46.1784,46.2543,22210000.0],["2024-04-04",46.5864,47.023,45.59,45.6564,17374000.0],["2024-04-05",45.5141,46.1879,45.4476,46.074,18661300.0],["2024-04-08",45.7323,46.1784,45.7039,45.7798,15375700.0],["2024-04-09",46.3492,47.6398,46.0455,47.4595,26686600.0],["2024-04-10",47.1938,47.2318,46.3207,46.7003,20026400.0],["2024-04-11",46.8047,47.0609,46.501,47.004,15703900.0],["2024-04-12",46.7003,46.7193,45.9696,46.017,16418100.0],["2024-04-15",47.1843,47.2507,45.7418,45.7798,20310800.0],["2024-04-16",45.9981,46.036,45.4002,45.4761,14233400.0],["2024-04-17",45.552,45.8177,45.2768,45.3527,14407600.0],["2024-04-18",45.9411,45.9411,45.4381,45.6564,13080900.0],["2024-04-19",45.9221,45.9601,45.5805,45.8557,20964400.0],["2024-04-22",46.017,46.1119,45.552,45.6849,20135700.0],["2024-04-23",45.6849,45.9886,45.609,45.8557,16261700.0],["2024-04-24",45.5995,45.9126,45.4761,45.8842,14828500.0],["2024-04-25",46.2922,46.4346,45.4097,45.6469,18790900.0],["2024-04-26",45.2104,45.8177,45.1819,45.4192,14658900.0],["2024-04-29",45.5425,45.8462,45.1534,45.3432,11599500.0],["2024-04-30",45.1819,45.2578,44.5746,44.584,18535400.0],["2024-05-01",44.3183,45.1439,44.2993,44.4512,18266400.0],["2024-05-02",44.6315,44.7169,44.2234,44.4037,15441700.0],["2024-05-03",44.6979,44.9826,44.4512,44.7169,17935300.0],["2024-05-06",44.8118,45.0206,44.5746,44.7074,14163000.0],["2024-05-07",44.8023,45.0396,44.6125,44.8688,14308200.0],["2024-05-08",45.0206,45.6849,44.8403,45.552,15130200.0],["2024-05-09",45.552,45.6374,45.2199,45.3527,12449300.0],["2024-05-10",45.552,45.6469,45.2673,45.609,12096900.0],["2024-05-13",45.8462,46.3302,45.7703,46.1973,15149100.0],["2024-05-14",46.482,46.6718,45.8842,46.4536,17379700.0],["2024-05-15",46.6813,47.1938,46.2448,47.1369,37342100.0],["2024-05-16",47.5259,47.5544,45.7134,45.8747,47829400.0],["2024-05-17",45.7988,46.0835,45.6564,45.7134,22020300.0],["2024-05-20",45.552,45.6185,44.6125,44.7264,22040700.0],["2024-05-21",44.7169,44.7454,44.2329,44.5461,25172200.0],["2024-05-22",44.6979,45.4002,44.641,45.0111,19940600.0],["2024-05-23",44.7454,44.7833,44.138,44.2234,18837500.0],["2024-05-24",44.2519,44.4132,44.0146,44.0526,11941100.0],["2024-05-28",43.7964,44.4986,43.635,43.9197,18178800.0],["2024-05-29",43.5591,43.9672,43.5117,43.7299,16001100.0],["2024-05-30",43.7489,44.0906,43.654,43.7679,19894200.0],["2024-05-31",43.7869,44.195,43.6635,44.1285,39269100.0],["2024-06-03",44.3373,44.3848,43.9197,44.2709,23295000.0],["2024-06-04",44.2709,45.1724,44.138,45.0016,23330300.0],["2024-06-05",45.0965,45.2009,43.3124,43.673,28746400.0],["2024-06-06",43.5971,44.0241,43.4452,43.8723,15456100.0],["2024-06-07",43.6066,43.9292,43.4547,43.5022,15734600.0],["2024-06-10",43.4642,43.5212,42.9613,43.5117,13400400.0],["2024-06-11",43.3598,43.5876,43.0467,43.4358,17450700.0],["2024-06-12",43.6445,43.73,43.0751,43.2934,16803100.0],["2024-06-13",43.1036,43.227,42.8189,43.1985,16149000.0],["2024-06-14",43.0087,43.3788,42.6766,43.3503,15274200.0],["2024-06-17",43.0846,43.3788,42.6576,43.3598,16382000.0],["2024-06-18",43.1795,43.6445,43.1795,43.6256,17627000.0],["2024-06-20",43.5686,44.4797,43.5212,44.3373,25613200.0],["2024-06-21",44.6979,45.4002,44.6505,44.8782,64967000.0],["2024-06-24",45.068,45.3433,44.622,44.8688,19136200.0],["2024-06-25",44.8593,45.3812,44.5935,44.9636,17615800.0],["2024-06-26",44.66,44.9921,44.4132,44.4702,13981300.0],["2024-06-27",44.3943,45.087,44.3848,45.0301,16541900.0],["2024-06-28",45.125,45.4192,44.9257,45.087,23921100.0],["2024-07-01",45.0585,45.4002,44.9352,45.0965,17776000.0],["2024-07-02",44.9826,45.3527,44.5651,44.8688,19794200.0],["2024-07-03",44.7454,45.0965,44.641,44.6884,8118300.0],["2024-07-05",44.4396,44.7554,44.3247,44.6502,14692600.0],["2024-07-08",44.363,44.7746,43.9802,44.0854,19320900.0],["2024-07-09",44.028,44.1237,43.693,43.8366,17343400.0],["2024-07-10",44.0854,44.3056,43.8653,44.2864,18737300.0],["2024-07-11",44.2003,44.899,44.2003,44.7554,19741200.0],["2024-07-12",44.7746,45.8083,44.6502,45.3489,20936100.0],["2024-07-15",45.3776,45.4541,44.7842,45.368,15925900.0],["2024-07-16",45.4159,45.9136,45.1957,45.3871,17037300.0],["2024-07-17",45.4254,46.6506,45.3201,46.44,26638700.0],["2024-07-18",46.0859,46.5548,45.9231,45.9806,18462500.0],["2024-07-19",46.0284,46.038,45.1191,45.2914,18289200.0],["2024-07-22",45.2914,45.3489,44.765,44.8129,19899400.0],["2024-07-23",44.7459,44.7746,44.3534,44.3726,16372000.0],["2024-07-24",44.5449,45.0234,44.2577,44.8416,25318200.0],["2024-07-25",45.3393,46.1241,45.0426,45.2149,20631200.0],["2024-07-26",45.2914,45.9519,45.2149,45.8274,16104900.0],["2024-07-29",45.77,46.1433,45.4063,45.9327,11475700.0],["2024-07-30",46.1241,46.4687,45.837,46.0763,20166000.0],["2024-07-31",46.3347,46.6793,46.172,46.373,19953600.0],["2024-08-01",46.5357,46.6314,45.1766,45.3584,18837500.0],["2024-08-02",45.636,45.703,44.363,44.6597,24000200.0],["2024-08-05",44.5544,44.6789,42.7742,42.822,29669600.0],["2024-08-06",42.8316,43.7792,42.7263,43.224,20524000.0],["2024-08-07",43.4729,44.229,43.157,43.1857,18301100.0],["2024-08-08",43.3389,44.2864,43.3389,43.8653,18369100.0],["2024-08-09",43.7409,44.0854,43.3006,43.5207,21217600.0],["2024-08-12",43.5782,43.7792,42.5923,42.9369,20289500.0],["2024-08-13",43.0517,43.4442,42.9656,43.425,20976900.0],["2024-08-14",43.2049,43.7792,43.1092,43.492,30675600.0],["2024-08-15",46.6601,48.1245,46.0954,46.4496,45976400.0],["2024-08-16",46.5548,47.5981,46.4208,47.3397,27424900.0],["2024-08-19",47.2153,47.847,47.1865,47.8374,16436600.0],["2024-08-20",47.8374,48.2107,47.4737,48.0863,18697300.0],["2024-08-21",48.1341,48.383,47.8853,48.2873,21177600.0],["2024-08-22",48.5457,48.7467,48.0288,48.0671,19143100.0],["2024-08-23",48.3447,48.5935,48.1628,48.5648,16474100.0],["2024-08-26",48.6127,48.8328,48.5457,48.6127,12016800.0],["2024-08-27",48.4978,48.6605,48.2394,48.5361,10243900.0],["2024-08-28",48.2873,48.4021,47.2918,47.713,14571400.0],["2024-08-29",47.8278,48.6414,47.7417,48.2298,16324100.0],["2024-08-30",48.383,48.517,47.9235,48.3734,15615800.0],["2024-09-03",48.1533,48.3351,47.7608,47.914,14918600.0],["2024-09-04",47.6843,47.8948,47.4545,47.5694,16411700.0],["2024-09-05",47.378,47.5215,46.842,47.0238,16312000.0],["2024-09-06",46.775,47.1196,46.1337,46.4208,21040500.0],["2024-09-09",46.3921,47.043,46.1911,46.6123,18677600.0],["2024-09-10",46.6984,46.8707,46.3634,46.6984,11754700.0],["2024-09-11",46.6601,47.1004,45.7987,47.0047,15106600.0],["2024-09-12",46.9855,47.512,46.7654,47.4833,13229500.0],["2024-09-13",47.6077,47.914,47.5407,47.6651,10168900.0],["2024-09-16",47.7417,48.8807,47.646,48.8424,16668200.0],["2024-09-17",48.8328,49.2157,48.4021,48.4404,13230300.0],["2024-09-18",48.2298,48.9477,48.115,48.4021,12697700.0],["2024-09-19",49.2061,49.5028,48.9572,49.2348,16274000.0],["2024-09-20",49.2444,50.0867,49.2157,49.7421,44096600.0],["2024-09-23",49.8282,50.1919,49.6655,49.9527,18343400.0],["2024-09-24",49.9718,50.3164,49.7804,50.2685,26479300.0],["2024-09-25",50.3164,50.4695,50.1249,50.3929,22422200.0],["2024-09-26",50.7279,51.0055,50.4982,50.5844,18374000.0],["2024-09-27",50.7662,50.9385,50.5939,50.7471,13868300.0],["2024-09-30",50.7471,51.0246,50.3929,50.9385,17807500.0],["2024-10-01",50.8332,50.9194,50.0675,50.4791,16621800.0],["2024-10-02",50.537,50.9613,50.2766,50.7491,11071300.0],["2024-10-03",50.3344,50.7877,50.3055,50.5659,11029100.0],["2024-10-04",50.9227,51.0288,50.5466,50.8745,11724100.0],["2024-10-07",50.7106,50.9709,50.508,50.643,10941700.0],["2024-10-08",50.7684,50.8938,50.3441,50.8552,12365000.0],["2024-10-09",50.7781,51.7714,50.672,51.6557,10586100.0],["2024-10-10",51.7907,51.8968,51.5207,51.6364,9377500.0],["2024-10-11",51.6171,52.3983,51.6171,52.3212,12704500.0],["2024-10-14",52.379,52.4755,51.8775,52.3405,11428600.0],["2024-10-15",52.4851,52.6684,52.0029,52.1572,20066300.0],["2024-10-16",53.0445,54.4044,52.8805,54.3754,32382300.0],["2024-10-17",54.3754,54.5683,53.8643,54.3947,18383400.0],["2024-10-18",54.4044,54.848,54.2115,54.7419,17679800.0],["2024-10-21",54.6744,55.0313,54.5008,54.578,14083600.0],["2024-10-22",54.009,54.877,53.8739,54.5876,14956300.0],["2024-10-23",54.1633,54.578,53.9993,54.279,18723000.0],["2024-10-24",54.3754,54.5394,53.8257,53.9704,14699600.0],["2024-10-25",54.2501,54.6166,53.6907,53.7582,14680500.0],["2024-10-28",53.9125,53.9897,53.247,53.3146,12912300.0],["2024-10-29",53.4013,54.115,53.3049,53.7003,18810100.0],["2024-10-30",53.5942,54.0475,53.4013,53.6135,13284300.0],["2024-10-31",53.4592,53.5364,52.7648,52.8227,22023400.0],["2024-11-01",52.7938,53.8257,52.5912,53.5267,19235600.0],["2024-11-04",53.4785,53.9222,53.1602,53.845,13269900.0],["2024-11-05",53.9125,54.2694,53.5267,54.1633,10183600.0],["2024-11-06",55.1566,56.0246,54.9348,55.8125,20506000.0],["2024-11-07",55.745,56.2272,55.4942,56.015,17880200.0],["2024-11-08",56.0246,56.1307,55.6099,55.9957,17517700.0],["2024-11-11",56.9023,57.2688,56.285,56.5454,17827000.0],["2024-11-12",56.6708,56.9409,56.3526,56.6226,16609400.0],["2024-11-13",56.0825,57.1723,55.7835,57.0759,36350600.0],["2024-11-14",56.8926,56.8926,55.4749,55.8607,33747700.0],["2024-11-15",55.4074,56.0343,55.1952,55.417,28173700.0],["2024-11-18",55.5038,55.9282,55.1952,55.2724,23769300.0],["2024-11-19",54.6648,55.012,54.3465,54.983,17476200.0],["2024-11-20",54.8191,55.4556,54.5973,55.4556,15345000.0],["2024-11-21",55.2531,55.8703,55.0698,55.5135,16162400.0],["2024-11-22",55.5424,56.6129,55.417,56.4683,14952100.0],["2024-11-25",56.5647,56.8637,56.1886,56.6515,52408200.0],["2024-11-26",56.9023,57.5195,56.8444,57.4713,14209700.0],["2024-11-27",57.4906,57.7414,56.8348,57.182,12703300.0],["2024-11-29",56.9698,57.4713,56.9409,57.1048,11618400.0],["2024-12-02",57.1434,57.5774,57.0373,57.317,15977400.0],["2024-12-03",57.317,57.4134,57.0662,57.3652,11746000.0],["2024-12-04",57.5195,57.7124,57.1627,57.5002,16872100.0],["2024-12-05",57.6642,58.0886,57.5774,57.886,19121700.0],["2024-12-06",57.8667,57.9439,57.6449,57.7606,14622700.0],["2024-12-09",57.7028,57.751,56.7673,56.8541,16517500.0],["2024-12-10",56.4201,56.7673,56.0632,56.6322,14480200.0],["2024-12-11",56.7866,56.8637,56.2368,56.5069,26842900.0],["2024-12-12",56.6033,57.616,56.5455,56.7576,17704600.0],["2024-12-13",56.5358,56.8444,56.3043,56.5358,14129700.0],["2024-12-16",56.3911,56.4104,55.7932,56.2754,26883200.0],["2024-12-17",56.3043,56.9698,56.1018,56.4394,24912500.0],["2024-12-18",56.6226,56.6226,55.4363,55.4846,24195100.0],["2024-12-19",55.3495,56.0729,55.3013,55.581,21947800.0],["2024-12-20",55.5231,56.6901,55.2338,56.4394,69544600.0],["2024-12-23",56.0632,56.9216,56.0536,56.883,18671200.0],["2024-12-24",56.7094,57.7221,56.7094,57.7221,9922300.0],["2024-12-26",57.5002,57.9246,57.2881,57.8474,8524500.0],["2024-12-27",57.452,57.886,57.0373,57.4906,13021400.0],["2024-12-30",56.9891,57.2784,56.3333,57.0855,12948100.0],["2024-12-31",57.1145,57.2688,56.6805,57.0952,14173000.0],["2025-01-02",57.1627,57.5581,56.4876,56.9987,16144300.0],["2025-01-03",57.1347,57.4551,56.6686,57.1541,18859000.0],["2025-01-06",57.2026,57.8532,56.8919,57.0667,18543300.0],["2025-01-07",57.2609,57.5328,56.9502,57.2221,16863800.0],["2025-01-08",57.1832,57.5231,56.5812,57.4842,14400300.0],["2025-01-10",57.0861,57.3483,56.8434,57.0376,17274500.0],["2025-01-13",57.2124,57.2221,56.4841,57.057,19340700.0],["2025-01-14",57.2609,57.6202,57.0473,57.6105,16715500.0],["2025-01-15",58.1251,58.5912,57.8629,58.2416,19185100.0],["2025-01-16",58.4358,58.698,58.0474,58.0863,18445700.0],["2025-01-17",58.999,59.1835,58.4553,58.4844,23876400.0],["2025-01-21",58.7174,59.5525,58.5329,59.2612,18623800.0],["2025-01-22",59.2709,59.97,59.2224,59.8438,19436600.0],["2025-01-23",60.0089,60.5138,59.6011,60.4264,14212000.0],["2025-01-24",60.2614,60.4847,60.0671,60.4264,17232900.0],["2025-01-27",59.6108,59.6787,57.057,57.3677,33730300.0],["2025-01-28",57.3095,57.8338,57.2123,57.7076,25473300.0],["2025-01-29",58.2125,58.7854,57.7853,57.8241,17925300.0],["2025-01-30",58.7174,59.3098,58.5038,58.7174,17079000.0],["2025-01-31",58.7757,59.4166,58.7077,58.8437,16554200.0],["2025-02-03",58.4455,59.4845,57.8241,59.2709,20375700.0],["2025-02-04",59.0767,59.805,58.9699,59.5622,12742700.0],["2025-02-05",59.669,60.8925,59.5234,60.7566,18997400.0],["2025-02-06",60.9993,61.0867,60.2711,60.4653,15521800.0],["2025-02-07",60.9216,61.4169,60.407,60.4653,23861000.0],["2025-02-10",61.2906,61.3198,60.5721,60.9896,15816200.0],["2025-02-11",60.7177,60.9799,60.3779,60.6206,17702500.0],["2025-02-12",59.6593,60.7469,59.4263,60.7177,30116300.0],["2025-02-13",64.1843,64.5727,60.9022,61.9898,43257700.0],["2025-02-14",61.9412,63.1841,61.6013,62.9899,23693300.0],["2025-02-18",63.4074,64.3299,62.5627,62.718,22047500.0],["2025-02-19",62.65,63.0773,62.4267,62.9608,14164100.0],["2025-02-20",63.0773,63.3395,62.4073,62.7957,14836600.0],["2025-02-21",62.8054,63.0773,62.0286,62.1257,18905800.0],["2025-02-24",62.5627,62.7083,61.3198,61.4072,17287500.0],["2025-02-25",62.7277,62.7666,61.4848,62.4073,22100100.0],["2025-02-26",62.1937,62.9025,62.0869,62.2228,13452300.0],["2025-02-27",62.8928,63.3977,61.9024,61.9606,24695600.0],["2025-02-28",62.0772,62.3005,61.009,62.2519,26711800.0],["2025-03-03",62.5238,62.9996,61.3586,61.6402,21810700.0],["2025-03-04",61.8927,62.0577,60.7954,61.4266,24588300.0],["2025-03-05",61.3974,62.3199,60.9799,62.1063,14931500.0],["2025-03-06",61.9509,62.1645,60.9411,61.5722,23155100.0],["2025-03-07",61.077,62.3102,60.3876,62.0869,21154800.0],["2025-03-10",61.6402,61.8441,59.8924,60.2614,27417600.0],["2025-03-11",60.475,60.5721,58.7757,58.9116,25787400.0],["2025-03-12",59.1932,59.4069,58.5038,58.7077,18935300.0],["2025-03-13",58.6592,58.7369,57.5134,57.9406,16463300.0],["2025-03-14",58.5718,58.8631,58.1834,58.7466,16250700.0],["2025-03-17",58.6495,59.436,58.5912,59.1253,15335800.0],["2025-03-18",58.9116,59.0379,57.9406,58.5524,16669000.0],["2025-03-19",58.8728,59.7953,58.7466,59.3486,15488800.0],["2025-03-20",58.7271,59.2515,58.5912,58.8631,16528600.0],["2025-03-21",58.4261,58.6495,57.7076,58.5524,65935200.0],["2025-03-24",59.2709,59.6011,59.1156,59.2029,28335600.0],["2025-03-25",59.0767,59.436,58.9408,59.2224,20877600.0],["2025-03-26",59.2612,60.0477,59.2418,60.0089,30621200.0],["2025-03-27",60.0963,60.1837,59.5525,59.6205,25720200.0],["2025-03-28",59.8729,59.9895,58.7563,59.0961,24931700.0],["2025-03-31",58.8728,60.106,58.4941,59.9215,29335700.0],["2025-04-01",59.6011,60.2419,59.2903,60.0089,17381400.0],["2025-04-02",59.4263,60.0769,59.3292,60.0283,18610700.0],["2025-04-03",58.044,58.5718,55.9717,56.0206,40006300.0],["2025-04-04",55.3852,56.177,53.2151,53.3129,42924400.0],["2025-04-07",52.179,54.8573,50.9376,53.1858,46816200.0],["2025-04-08",53.5084,54.6129,51.5338,51.9932,37377000.0],["2025-04-09",51.8857,57.1154,51.4849,56.8221,53380800.0],["2025-04-10",56.5191,56.6364,53.7625,55.3167,31964600.0],["2025-04-11",55.395,56.4995,55.0137,56.0401,23036900.0],["2025-04-14",56.5875,56.9003,55.8153,56.1183,15657700.0],["2025-04-15",56.568,56.6071,55.7762,55.913,18543600.0],["2025-04-16",55.2972,55.7957,54.1731,54.5054,20551300.0],["2025-04-17",54.9355,55.1408,54.437,54.5054,15910400.0],["2025-04-21",53.9189,54.0851,52.6189,53.1467,15578800.0],["2025-04-22",53.9776,54.0362,53.3618,53.8016,19961800.0],["2025-04-23",54.8867,55.698,54.2513,54.3784,30231500.0],["2025-04-24",54.0558,55.2972,53.9189,55.0235,22782300.0],["2025-04-25",54.9453,55.5025,54.8085,55.4341,16493500.0],["2025-04-28",55.2581,56.0401,55.1506,55.5611,23140600.0],["2025-04-29",55.4145,56.1965,55.3559,56.0499,13466000.0],["2025-04-30",55.8153,56.6071,55.1897,56.4311,19921200.0],["2025-05-01",56.48,57.1545,56.3822,56.8123,16420800.0],["2025-05-02",57.7312,58.0831,57.4184,57.9951,18753200.0],["2025-05-05",57.6725,58.3079,57.5552,57.9853,14758500.0],["2025-05-06",57.3109,58.1711,57.262,57.8876,13766500.0],["2025-05-07",57.868,58.5523,57.741,58.2297,14078300.0],["2025-05-08",58.6109,58.9237,58.0929,58.3666,16196700.0],["2025-05-09",59.2952,59.4614,58.1026,58.4252,17480700.0],["2025-05-12",60.2238,60.4584,59.7448,60.2825,23700000.0],["2025-05-13",60.2922,60.8396,60.2238,60.39,18591200.0],["2025-05-14",60.2434,60.478,59.4809,59.911,34509200.0],["2025-05-15",61.651,64.2707,61.5043,62.8142,60718000.0],["2025-05-16",62.4721,62.5894,61.563,62.1886,30289900.0],["2025-05-19",62.0029,62.6871,61.7585,62.4818,16249000.0],["2025-05-20",62.3059,62.4134,61.651,61.9931,14995200.0],["2025-05-21",61.5728,62.4721,61.5532,61.778,15595900.0],["2025-05-22",61.9833,62.2863,61.5337,61.9344,15641100.0],["2025-05-23",61.2991,61.7976,61.1231,61.6901,15645400.0],["2025-05-27",62.3254,62.5503,61.9149,62.3157,17429400.0],["2025-05-28",62.4525,62.5503,61.8269,61.9149,13814500.0],["2025-05-29",62.2961,62.3059,61.084,61.6314,13982800.0],["2025-05-30",61.5043,61.7585,60.8983,61.6216,25829000.0],["2025-06-02",61.3186,62.4427,61.2991,62.4134,15816000.0],["2025-06-03",62.3645,63.0097,62.2863,62.9119,15156900.0],["2025-06-04",63.2052,63.43,62.9022,62.9413,14770900.0],["2025-06-05",63.0292,63.4496,62.8337,63.1661,17025200.0],["2025-06-06",63.8503,64.6714,63.7624,64.5737,20943800.0],["2025-06-09",64.6226,64.8669,64.1143,64.4173,13689800.0],["2025-06-10",64.5248,64.5932,63.3518,63.6842,17214900.0],["2025-06-11",63.6451,63.6842,62.433,62.7458,20442600.0],["2025-06-12",62.8728,63.7428,62.6676,63.6353,15160800.0],["2025-06-13",63.1368,63.2638,62.4916,62.648,14635000.0],["2025-06-16",63.7233,64.1338,63.3909,64.0361,16957700.0],["2025-06-17",64.1631,64.6617,63.5571,63.8601,18845200.0],["2025-06-18",64.212,64.8474,63.909,64.3586,22664200.0],["2025-06-20",64.994,65.1504,64.2413,64.8278,50421700.0],["2025-06-23",64.8572,65.9715,64.7203,65.864,34030000.0],["2025-06-24",66.255,66.5091,65.8444,66.3625,23162700.0],["2025-06-25",66.3234,66.9881,66.255,66.6558,19395700.0],["2025-06-26",67.1738,67.6039,66.8806,67.3987,23154000.0],["2025-06-27",67.3205,67.6626,66.8024,67.1054,26224600.0],["2025-06-30",67.2814,68.21,67.2032,67.819,32561200.0],["2025-07-01",67.819,67.9852,67.0956,67.5453,21939500.0],["2025-07-02",67.1347,67.3889,66.646,67.0468,16655200.0],["2025-07-03",67.0468,68.3153,67.0468,68.217,17973500.0],["2025-07-07",67.9318,68.1482,67.4696,67.7843,23985200.0],["2025-07-08",67.6565,67.7745,67.2139,67.4499,21182600.0],["2025-07-09",67.4008,68.1678,67.1746,68.1186,23765900.0],["2025-07-10",68.1088,68.2366,67.4204,67.6171,15005300.0],["2025-07-11",67.1549,67.3614,66.5649,66.8206,14699400.0],["2025-07-14",66.7026,66.8993,66.0831,66.6927,16451400.0],["2025-07-15",66.5551,66.7517,66.0339,66.0634,13944600.0],["2025-07-16",66.0339,66.4371,65.8667,66.2502,15156100.0],["2025-07-17",66.4272,67.3319,66.3879,67.1648,20400000.0],["2025-07-18",67.6368,67.6958,66.8304,66.9189,16145100.0],["2025-07-21",66.7714,67.4794,66.6632,67.2041,14674200.0],["2025-07-22",67.2041,67.4598,66.9484,67.0271,14527200.0],["2025-07-23",67.2139,67.686,66.9287,67.4794,13042300.0],["2025-07-24",67.2238,67.4499,66.7911,67.1549,13534000.0],["2025-07-25",67.2434,67.6761,66.9386,67.5483,11590000.0],["2025-07-28",66.6239,66.8304,66.2502,66.7911,20558400.0],["2025-07-29",67.0959,67.5778,66.7026,66.8304,15261800.0],["2025-07-30",66.7124,67.4401,66.2306,67.1451,15518200.0],["2025-07-31",67.1746,68.0006,66.7517,66.9484,18529200.0],["2025-08-01",66.3879,66.4862,65.4143,65.9945,21650000.0],["2025-08-04",66.6436,67.3713,66.4862,67.3516,17052200.0],["2025-08-05",67.5483,67.7253,66.3191,66.3977,15434500.0],["2025-08-06",66.8304,68.1973,66.6436,68.0596,23107800.0],["2025-08-07",68.6398,68.9742,68.0596,68.7382,22579600.0],["2025-08-08",69.0725,70.8229,69.0529,70.5968,31662400.0],["2025-08-11",71.0983,71.3441,69.1709,69.4954,28911400.0],["2025-08-12",69.6134,70.3116,69.3872,70.1936,21912100.0],["2025-08-13",70.6656,70.8328,69.0824,69.2299,38096400.0],["2025-08-14",66.8698,69.4364,66.3584,68.1482,39317300.0],["2025-08-15",67.3123,67.509,64.7653,65.0997,40877300.0],["2025-08-18",64.9817,65.9945,64.6572,65.8372,20903400.0],["2025-08-19",65.6504,66.3977,65.375,65.6504,18746600.0],["2025-08-20",65.7094,66.0732,65.434,65.9945,14946400.0],["2025-08-21",65.9847,66.1027,65.3652,65.906,12456600.0],["2025-08-22",66.2109,66.9091,65.8962,66.2011,16830600.0],["2025-08-25",66.1617,66.3781,65.9945,66.024,11724500.0],["2025-08-26",66.0535,67.6073,65.9945,67.2533,28307900.0],["2025-08-27",67.1844,67.6073,67.0173,67.3024,13876700.0],["2025-08-28",67.2238,68.4235,67.2139,68.276,15256000.0],["2025-08-29",67.9613,68.3055,67.686,67.9416,14953000.0],["2025-09-02",66.9779,67.1844,66.2601,66.6731,18928800.0],["2025-09-03",66.9189,66.9976,66.2109,66.5452,14320100.0],["2025-09-04",66.9681,67.2729,66.2896,66.8599,14388500.0],["2025-09-05",66.5944,66.9681,65.375,65.788,21050800.0],["2025-09-08",65.611,65.8962,65.2472,65.7684,14038000.0],["2025-09-09",65.6307,66.3191,65.5324,66.2207,11649400.0],["2025-09-10",66.4666,67.1844,66.0044,66.9976,14689500.0],["2025-09-11",67.1746,67.4303,66.3879,66.5649,17560800.0],["2025-09-12",65.7684,66.2207,65.0308,65.4242,18529200.0],["2025-09-15",65.4045,66.083,65.2472,65.906,16203100.0],["2025-09-16",65.906,66.2601,65.4439,65.8175,18019300.0],["2025-09-17",65.8864,66.7518,65.2767,66.5944,18652100.0],["2025-09-18",66.7714,67.6171,66.3584,67.5384,20279000.0],["2025-09-19",67.7745,67.7745,66.0634,67.0763,47822500.0],["2025-09-22",66.7321,66.8698,66.1814,66.6239,20396700.0],["2025-09-23",66.4567,67.0861,65.9552,66.4174,22240000.0],["2025-09-24",66.5747,66.7321,65.7782,66.2011,17433100.0],["2025-09-25",66.201,67.1058,65.9945,66.7222,22351700.0],["2025-09-26",66.7419,66.7813,65.7389,66.1027,15077400.0],["2025-09-29",66.5944,66.8206,66.3191,66.5944,14358300.0],["2025-09-30",66.5846,67.6269,66.5649,67.2828,20498900.0],["2025-10-01",66.7714,67.6761,66.5649,67.6073,15530700.0],["2025-10-02",68.0301,68.335,67.1254,67.1746,15708300.0],["2025-10-03",67.2241,67.8473,66.9273,67.1944,11113200.0],["2025-10-06",67.7088,68.2134,67.0856,68.1738,21952700.0],["2025-10-07",68.1837,68.4805,67.7088,68.253,16493200.0],["2025-10-08",69.0642,70.0041,68.2629,69.5786,34246300.0],["2025-10-09",69.5589,69.8655,68.2925,69.2126,21209500.0],["2025-10-10",69.6578,70.0535,67.1647,67.2142,20961500.0],["2025-10-13",67.8177,68.154,66.4128,66.7393,14127900.0],["2025-10-14",66.393,68.4211,66.0962,67.9265,15402000.0],["2025-10-15",68.5695,69.549,68.0848,68.7773,16260500.0],["2025-10-16",69.0345,69.3214,67.8374,68.3519,13950600.0],["2025-10-17",68.3222,70.0139,68.2134,69.3808,16286900.0],["2025-10-20",69.3709,70.2118,69.3709,69.8952,12183500.0],["2025-10-21",69.826,70.4789,69.6281,69.9645,15763300.0],["2025-10-22",70.103,70.2118,69.1038,69.9051,14967200.0],["2025-10-23",69.8458,70.4789,69.4797,69.5193,14614100.0],["2025-10-24",69.8853,70.1821,69.3115,69.8754,13075600.0],["2025-10-27",69.7864,70.6966,69.6776,70.6273,15986800.0],["2025-10-28",70.4393,71.9035,70.2712,71.8442,19896800.0],["2025-10-29",71.9035,72.042,70.1623,70.568,18020600.0],["2025-10-30",70.6075,72.3289,70.5778,72.1311,18101800.0],["2025-10-31",71.9431,72.695,71.6562,72.3289,24008000.0],["2025-11-03",73.8129,74.0405,72.8335,73.6546,21733400.0],["2025-11-04",73.1105,73.1995,71.211,71.5474,22345000.0],["2025-11-05",71.4484,71.8046,70.5778,71.3297,16113500.0],["2025-11-06",70.9439,71.4583,69.9348,70.2811,16469900.0],["2025-11-07",70.6273,70.8252,69.7864,70.3107,16913700.0],["2025-11-10",70.9934,71.7255,70.3899,71.3198,22201200.0],["2025-11-11",70.9736,71.4781,70.3404,70.9439,21412900.0],["2025-11-12",71.1418,73.4172,70.9538,73.1699,57591600.0],["2025-11-13",77.1172,78.6507,75.8311,76.5533,57638500.0],["2025-11-14",75.7619,77.8295,75.0298,77.1667,38819600.0],["2025-11-17",77.0579,78.5419,76.6424,76.9491,28720100.0],["2025-11-18",76.7215,77.3646,75.6333,76.5434,26025500.0],["2025-11-19",76.4742,78.0868,76.3357,77.5525,24759700.0],["2025-11-20",78.2747,79.2047,74.5153,74.634,27381900.0],["2025-11-21",74.8319,76.118,74.6637,75.287,24428800.0],["2025-11-24",75.6728,76.0587,74.8715,75.4255,26691500.0],["2025-11-25",75.6728,76.2367,75.2672,75.5046,18818800.0],["2025-11-26",75.6431,75.7817,74.5351,75.2573,15972600.0],["2025-11-28",75.3266,76.1378,75.0001,76.118,7320900.0],["2025-12-01",75.8509,75.9993,75.1188,75.2276,15529600.0],["2025-12-02",75.3464,76.1774,74.9506,76.0488,14619100.0],["2025-12-03",75.7718,76.9886,74.8418,76.9194,16088400.0],["2025-12-04",76.86,77.0282,76.3456,76.9293,12572600.0],["2025-12-05",77.137,77.3547,76.5731,77.137,12579400.0],["2025-12-08",77.3745,78.532,77.2854,78.0175,17454500.0],["2025-12-09",77.9483,79.0266,77.6713,78.6606,15737500.0],["2025-12-10",77.9878,79.9566,77.9582,79.3927,21302700.0],["2025-12-11",79.3828,79.5114,77.9878,78.4231,18652300.0],["2025-12-12",78.6111,78.71,76.8897,76.9688,16672300.0],["2025-12-15",77.3745,77.8691,76.7116,77.414,17646000.0],["2025-12-16",77.2755,77.7702,76.5533,76.7215,17737200.0],["2025-12-17",77.0678,77.3646,75.1089,75.1881,26094400.0],["2025-12-18",75.5145,76.9787,75.4453,76.1279,19249400.0],["2025-12-19",76.1477,78.3242,75.9696,77.5822,84881900.0],["2025-12-22",78.1758,78.3044,77.1271,77.2755,18016100.0],["2025-12-23",76.7809,77.2854,76.7611,77.1865,16712600.0],["2025-12-24",77.1865,77.4536,77.0183,77.1865,9104400.0],["2025-12-26",77.2656,77.4437,77.0974,77.325,10158000.0],["2025-12-29",77.1964,77.4635,76.6918,76.9589,17941800.0],["2025-12-30",76.9787,76.9787,76.3456,76.583,13952200.0],["2025-12-31",76.5137,76.9886,76.0587,76.2071,13570500.0],["2026-01-02",76.2369,76.5353,75.2025,75.6302,15749800.0],["2026-01-05",76.038,76.3562,74.8047,75.1727,16328800.0],["2026-01-06",75.1229,75.3219,74.4068,74.8246,17017200.0],["2026-01-07",74.7151,74.9737,73.8001,74.3173,20347400.0],["2026-01-08",73.9095,74.0587,73.1536,73.5614,17192200.0],["2026-01-09",73.0541,73.9294,72.9447,73.4818,19104100.0],["2026-01-12",72.5171,73.6509,72.4077,73.6111,20985700.0],["2026-01-13",73.5912,75.0931,73.4619,75.0633,17809900.0],["2026-01-14",74.5262,74.7052,73.4221,74.009,17801300.0],["2026-01-15",74.8146,75.6401,74.5063,74.8444,18213000.0],["2026-01-16",75.2323,75.5805,74.1979,74.7848,25743300.0],["2026-01-20",74.1184,74.4665,72.8154,72.9547,23999700.0],["2026-01-21",73.5514,73.9592,72.6165,73.2929,18210200.0],["2026-01-22",73.7106,74.377,73.4818,73.9294,12879800.0],["2026-01-23",73.5514,74.6654,73.3127,74.188,13125500.0],["2026-01-26",76.0579,77.0027,75.2323,76.595,24714400.0],["2026-01-27",76.774,78.4847,76.6347,78.256,17756700.0],["2026-01-28",78.5046,78.614,77.5995,78.5344,14022900.0],["2026-01-29",78.6836,79.0517,77.2116,78.0073,22642900.0],["2026-01-30",77.6691,78.3753,77.3011,77.8979,26458400.0],["2026-02-02",77.699,80.7226,77.5796,80.2054,28238600.0],["2026-02-03",80.3745,82.8013,80.3745,82.6621,34962100.0],["2026-02-04",83.5274,83.786,80.7027,80.7226,39765700.0],["2026-02-05",80.4242,82.861,80.3745,81.9161,24236500.0],["2026-02-06",83.1097,84.5419,82.3637,84.3629,23936600.0],["2026-02-09",84.2734,86.7798,83.8556,86.3123,22908400.0],["2026-02-10",86.5013,87.7147,85.6658,85.8249,32113800.0],["2026-02-11",85.5962,86.6704,84.6712,85.079,34455800.0],["2026-02-12",79.181,79.9369,73.6907,74.5958,68098600.0],["2026-02-13",73.9791,76.8834,73.0243,76.4358,42886400.0],["2026-02-17",76.5353,77.1519,76.0678,76.4358,24792700.0],["2026-02-18",76.1374,78.1764,76.0778,77.7587,20648800.0],["2026-02-19",77.5697,78.7334,77.4503,78.1366,18443200.0],["2026-02-20",77.7089,78.9025,77.7089,78.7732,29461600.0],["2026-02-23",78.425,79.0516,76.5253,77.321,24485900.0],["2026-02-24",77.321,78.2858,77.0525,77.7189,19485100.0],["2026-02-25",78.0272,78.992,77.8382,78.6936,22721800.0],["2026-02-26",78.5146,78.9124,77.3011,77.6791,19608000.0],["2026-02-27",77.2315,79.1014,76.6546,79.0318,27498000.0],["2026-03-02",78.3256,79.0914,77.2713,78.992,18540400.0],["2026-03-03",77.9576,79.0119,77.1519,78.5344,17521100.0],["2026-03-04",78.7732,80.5237,78.1068,80.4342,20388100.0],["2026-03-05",79.5589,80.7325,78.624,79.5788,26844800.0],["2026-03-06",78.0968,79.0914,77.9277,78.2162,20621200.0],["2026-03-09",76.764,77.142,74.7947,75.7993,32855900.0],["2026-03-10",76.7243,78.5842,76.6845,77.2812,24836000.0],["2026-03-11",77.2216,78.0769,76.7044,77.6791,14719900.0],["2026-03-12",76.5353,77.7089,76.5353,77.321,19969500.0],["2026-03-13",77.6492,78.8328,77.5199,77.9078,19080400.0],["2026-03-16",78.4947,78.7433,77.7686,78.4748,14715100.0],["2026-03-17",78.7533,79.6186,78.3952,78.8428,16210500.0],["2026-03-18",79.3102,79.5987,77.1122,77.1818,18827600.0],["2026-03-19",77.1321,78.4549,76.5054,78.0869,17519600.0],["2026-03-20",78.0272,78.614,76.2966,77.2315,90380800.0],["2026-03-23",78.2162,79.0815,77.9974,78.3952,20072200.0],["2026-03-24",77.9476,80.5038,77.7089,80.4242,23528000.0],["2026-03-25",80.5635,82.2344,80.454,81.389,23146000.0],["2026-03-26",81.6277,82.6621,81.3691,81.7172,26649600.0],["2026-03-27",81.5382,81.6774,78.9721,79.4893,20557400.0],["2026-03-30",79.4296,79.9567,76.1772,76.6248,24306300.0],["2026-03-31",77.4702,77.7686,75.8987,77.1718,25105700.0],["2026-04-01",77.5796,78.6936,77.3906,77.51,21309000.0],["2026-04-02",76.73,79.1,76.54,79.02,12634900.0],["2026-04-06",79.12,80.48,79.02,80.44,16388600.0],["2026-04-07",80.02,80.89,79.42,80.68,13428100.0],["2026-04-08",82.31,83.74,81.5,83.7,19621900.0],["2026-04-09",83.85,84.77,82.15,83.17,17611700.0],["2026-04-10",83.89,84.56,81.62,82.22,17571100.0],["2026-04-13",82.04,82.39,81.25,82.35,19997500.0],["2026-04-14",82.03,82.65,81.36,82.61,17856800.0],["2026-04-15",82.53,82.66,80.88,82.36,15066400.0],["2026-04-16",82.08,84.53,82.0,84.5,14609000.0],["2026-04-17",85.19,86.38,84.6,86.25,20321900.0],["2026-04-20",86.2,88.35,85.86,87.71,16695600.0],["2026-04-21",87.92,89.8,87.16,89.7,18653400.0],["2026-04-22",89.93,90.45,89.48,89.8,16986100.0],["2026-04-23",89.32,90.0,88.27,88.59,21156700.0],["2026-04-24",87.41,89.73,87.41,89.01,18969900.0],["2026-04-27",89.28,89.5,87.64,88.26,13810500.0],["2026-04-28",88.55,88.55,85.78,86.86,16889300.0],["2026-04-29",87.32,89.63,86.84,89.57,15427900.0],["2026-04-30",89.82,91.67,89.32,91.5,21686700.0],["2026-05-01",91.75,92.92,91.16,91.85,16095700.0],["2026-05-04",91.85,93.1,91.19,92.63,12684800.0],["2026-05-05",93.82,94.72,93.38,94.3,13456200.0],["2026-05-06",92.64,93.42,91.0,91.64,27026600.0],["2026-05-07",92.0,92.73,91.61,92.16,17062300.0],["2026-05-08",93.33,97.02,93.14,96.57,24652500.0],["2026-05-11",96.35,98.83,95.33,98.72,31852500.0],["2026-05-12",99.52,99.93,97.77,99.29,28810800.0],["2026-05-13",99.4,102.01,99.29,101.87,45241600.0],["2026-05-14",117.55,119.36,113.97,115.53,70932300.0],["2026-05-15",114.61,118.83,114.0,118.21,38519600.0],["2026-05-18",118.8,119.39,116.03,118.88,24763500.0],["2026-05-19",117.04,118.5,114.79,115.38,32525500.0],["2026-05-20",115.69,116.92,113.85,114.35,26154800.0],["2026-05-21",114.13,118.6,113.57,118.2,22700600.0],["2026-05-22",118.46,120.79,117.68,120.41,22237200.0],["2026-05-26",120.54,120.77,117.1,118.33,26607200.0],["2026-05-27",117.94,120.39,116.77,119.67,21705100.0],["2026-05-28",120.53,120.72,117.96,118.64,20631300.0],["2026-05-29",117.82,121.43,117.01,120.42,42179300.0],["2026-06-01",119.8,121.95,118.3,121.33,23966800.0],["2026-06-02",122.49,128.22,122.49,128.0,26451500.0],["2026-06-03",126.16,129.42,124.92,126.5,29972500.0],["2026-06-04",126.06,130.37,124.14,130.0,23339500.0],["2026-06-05",128.66,128.84,121.55,121.64,33169300.0],["2026-06-08",123.56,126.44,122.0,124.15,24288200.0],["2026-06-09",123.26,124.22,117.1,120.36,22744100.0],["2026-06-10",119.72,120.95,118.36,118.8,19740500.0],["2026-06-11",117.18,122.55,116.5,121.83,24625500.0],["2026-06-12",122.35,122.79,120.73,121.1,18222800.0],["2026-06-15",122.56,122.59,119.53,120.17,23148000.0],["2026-06-16",120.29,120.77,119.2,119.57,16644300.0],["2026-06-17",118.96,119.66,116.94,117.33,18472000.0],["2026-06-18",118.6,120.32,117.3,119.54,52284400.0],["2026-06-22",119.6,122.09,119.6,121.53,20174100.0],["2026-06-23",118.54,122.34,117.65,121.15,22654400.0],["2026-06-24",120.57,122.89,119.03,119.73,21752900.0],["2026-06-25",120.81,121.14,117.56,118.97,26918700.0],["2026-06-26",117.18,117.18,112.86,113.77,51641400.0],["2026-06-29",114.98,118.18,114.73,117.7,22447200.0],["2026-06-30",116.78,119.1,116.2,117.46,32465500.0],["2026-07-01",116.54,117.43,114.99,117.01,32016000.0],["2026-07-02",117.03,117.14,111.9,112.69,24251000.0],["2026-07-06",113.054,115.48,112.68,113.98,22919994.133713],["2026-07-07",112.79,114.03,111.67,111.79,16649897.743049],["2026-07-08",111.675,114.05,111.33,113.82,18307019.539477],["2026-07-09",115.28,119.475,115.275,118.31,21294579.910502],["2026-07-10",117.625,121.61,117.03,121.31,26183442.39447],["2026-07-13",119.965,120.34,117.26,119.25,17563834.630755],["2026-07-14",119.75,120.06,116.56,117.09,21727339.207729],["2026-07-15",117.2,117.5,110.2162,111.77,23819972.10308],["2026-07-16",110.22,111.24,107.53,109.66,25243494.938239],["2026-07-17",109.15,113.23,108.91,111.94,28455249.087558],["2026-07-20",112.275,113.225,110.65,110.7,15812637.43301],["2026-07-21",112.7,113.175,110.93,112.18,17023283.787206],["2026-07-22",111.52,113.775,111.36,112.21,13718682.369513],["2026-07-23",112,113.9,111.83,112.76,15163142.993452],["2026-07-24",112.365,114.57,112.1994,114.17,19126998.619725],["2026-07-27",115.155,115.38,112.735,114.57,15973497.686063],["2026-07-28",114.13,117.07,111.7301,115.58,27951011.238753],["2026-07-29",117.02,117.28,112.345,112.48,22740735.001537],["2026-07-30",112.685,114.325,111.6576,113.56,25566102.230302],["2026-07-31",115.325,117.25,113.89,115.99,18796330.868634],["2026-08-03",114.6,116.27,113.82,115.86,17970506.377111],["2026-08-04",119.39,121.9,118.73,121.74,26016820.546515],["2026-08-05",124,124.21,114.88,121.5,18457838.73669],["2026-08-06",121.475,122.19,119.9,120.88,14044692.735614],["2026-08-07",121.88,122.585,119.45,121.43,15956472.082568],["2026-08-10",123.05,124.7103,122.5194,123.595,6725811.022918],["2026-08-11",123,123.16,120.12,120.43,16350193.819415],["2026-08-12",122.745,124.45,122.26,123.88,35726179.640431],["2026-08-13",113.925,115.949,111.48,113.47,61372548.448187],["2026-08-14",112.8,113.68,110.055,111.68,29390529.786654]]}