{"t":"DECK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-10-15",1.0833,1.3333,1.0833,1.2222,54590400.0],["1993-10-18",1.2222,1.2778,1.2083,1.2639,5711400.0],["1993-10-19",1.2361,1.2778,1.1944,1.1944,6852600.0],["1993-10-20",1.1944,1.2361,1.1667,1.1806,3661200.0],["1993-10-21",1.1667,1.3125,1.1667,1.2917,5981400.0],["1993-10-22",1.2917,1.3611,1.2778,1.3056,4473000.0],["1993-10-25",1.3056,1.375,1.3056,1.3542,1670400.0],["1993-10-26",1.3333,1.375,1.3333,1.3333,1438200.0],["1993-10-27",1.3611,1.3611,1.3056,1.3056,1344600.0],["1993-10-28",1.3472,1.3472,1.2778,1.3194,1521000.0],["1993-10-29",1.2917,1.3333,1.2917,1.2917,333000.0],["1993-11-01",1.3264,1.3333,1.2917,1.2917,1337400.0],["1993-11-02",1.3333,1.3333,1.2917,1.2986,867600.0],["1993-11-03",1.2778,1.3333,1.2778,1.3333,3067200.0],["1993-11-04",1.3194,1.3194,1.2639,1.2639,952200.0],["1993-11-05",1.3056,1.3056,1.2639,1.2639,1108800.0],["1993-11-08",1.2639,1.3056,1.25,1.25,1791000.0],["1993-11-09",1.2778,1.2778,1.25,1.2639,952200.0],["1993-11-10",1.25,1.2778,1.25,1.25,1751400.0],["1993-11-11",1.25,1.2778,1.25,1.2778,3439800.0],["1993-11-12",1.2778,1.2778,1.25,1.25,505800.0],["1993-11-15",1.25,1.2778,1.2222,1.2639,1011600.0],["1993-11-16",1.2778,1.2778,1.2222,1.2292,581400.0],["1993-11-17",1.2222,1.2778,1.2222,1.2222,811800.0],["1993-11-18",1.2639,1.2639,1.0139,1.1111,3295800.0],["1993-11-19",1.1111,1.1667,1.1111,1.1389,721800.0],["1993-11-22",1.1667,1.1667,1.0556,1.0972,840600.0],["1993-11-23",1.0972,1.1389,1.0694,1.1111,1686600.0],["1993-11-24",1.0694,1.1111,1.0694,1.0694,493200.0],["1993-11-26",1.0694,1.1111,1.0694,1.0694,669600.0],["1993-11-29",1.0694,1.0833,1.0417,1.0625,745200.0],["1993-11-30",1.0417,1.0833,1.0417,1.0833,1346400.0],["1993-12-01",1.0972,1.1389,1.0417,1.1389,946800.0],["1993-12-02",1.1667,1.2361,1.1528,1.2361,1197000.0],["1993-12-03",1.2361,1.2361,1.1806,1.1806,210600.0],["1993-12-06",1.2361,1.2361,1.1667,1.1667,378000.0],["1993-12-07",1.1528,1.1944,1.0972,1.0972,169200.0],["1993-12-08",1.0972,1.1667,1.0972,1.0972,610200.0],["1993-12-09",1.0972,1.1667,1.0972,1.0972,117000.0],["1993-12-10",1.1111,1.1111,1.0972,1.0972,63000.0],["1993-12-13",1.0972,1.1528,1.0417,1.0903,1085400.0],["1993-12-14",1.0417,1.0694,1.0417,1.0486,464400.0],["1993-12-15",1.0417,1.0694,0.9722,0.9861,1024200.0],["1993-12-16",1.0278,1.0278,0.9167,0.9306,1513800.0],["1993-12-17",0.9306,1.0,0.9306,1.0,1409400.0],["1993-12-20",1.0,1.0,0.9444,0.9444,1346400.0],["1993-12-21",1.0,1.0139,0.9444,1.0139,565200.0],["1993-12-22",1.0139,1.0139,0.9583,1.0069,208800.0],["1993-12-23",1.0139,1.0139,0.9583,0.9583,918000.0],["1993-12-27",0.9583,1.0139,0.9583,0.9583,111600.0],["1993-12-28",0.9583,1.0139,0.9583,1.0139,439200.0],["1993-12-29",0.9583,1.0139,0.9583,0.9861,590400.0],["1993-12-30",0.9583,0.9792,0.9583,0.9583,133200.0],["1993-12-31",0.9583,1.0417,0.9583,1.0,576000.0],["1994-01-03",1.0417,1.0417,0.9722,0.9722,547200.0],["1994-01-04",1.0556,1.0556,1.0,1.0278,41400.0],["1994-01-05",1.0556,1.0556,1.0139,1.0139,66600.0],["1994-01-06",1.0556,1.0556,1.0139,1.0556,923400.0],["1994-01-07",1.0278,1.0556,1.0,1.0556,649800.0],["1994-01-10",1.0556,1.0556,1.0139,1.0417,817200.0],["1994-01-11",1.0556,1.0556,1.0139,1.0556,612000.0],["1994-01-12",1.0556,1.0556,1.0,1.0,109800.0],["1994-01-13",1.0278,1.0278,0.9444,1.0,1256400.0],["1994-01-14",0.9444,1.0,0.9444,0.9444,120600.0],["1994-01-17",1.0,1.0,0.8889,0.8889,1148400.0],["1994-01-18",0.875,0.9306,0.8194,0.8333,1404000.0],["1994-01-19",0.9722,0.9722,0.8889,0.9444,748800.0],["1994-01-20",0.9444,0.9583,0.9167,0.9583,750600.0],["1994-01-21",0.9583,0.9583,0.9028,0.9028,1126800.0],["1994-01-24",0.9028,0.9583,0.8889,0.8889,529200.0],["1994-01-25",0.9583,0.9583,0.8889,0.9444,709200.0],["1994-01-26",0.9583,0.9583,0.8889,0.9583,144000.0],["1994-01-27",0.8889,0.9583,0.8889,0.9583,37800.0],["1994-01-28",0.9444,0.9583,0.8889,0.8889,734400.0],["1994-01-31",0.9583,0.9583,0.8889,0.9306,207000.0],["1994-02-01",0.9444,0.9444,0.8333,0.9167,1447200.0],["1994-02-02",0.9167,0.9167,0.875,0.9167,120600.0],["1994-02-03",0.875,0.9028,0.8056,0.8125,3263400.0],["1994-02-04",0.875,0.875,0.7917,0.8472,8065800.0],["1994-02-07",0.8472,0.8611,0.7778,0.8194,887400.0],["1994-02-08",0.8611,0.8611,0.8472,0.8611,201600.0],["1994-02-09",0.8611,0.8889,0.8194,0.8889,3940200.0],["1994-02-10",0.8472,0.9306,0.8472,0.9028,1517400.0],["1994-02-11",0.9306,0.9583,0.9028,0.9028,1611000.0],["1994-02-14",0.9583,0.9583,0.9028,0.9583,783000.0],["1994-02-15",0.9583,0.9583,0.8889,0.9375,3124800.0],["1994-02-16",0.8889,0.9583,0.8889,0.9028,2865600.0],["1994-02-17",0.9583,0.9583,0.9028,0.9167,1096200.0],["1994-02-18",0.9306,0.9861,0.9306,0.9861,475200.0],["1994-02-22",0.9861,0.9861,0.9028,0.9583,846000.0],["1994-02-23",0.9583,0.9583,0.9236,0.9583,127800.0],["1994-02-24",0.9722,0.9722,0.8889,0.9028,1918800.0],["1994-02-25",0.8889,0.9444,0.8889,0.9444,869400.0],["1994-02-28",0.875,0.9306,0.8611,0.9167,988200.0],["1994-03-01",0.9167,0.9444,0.9028,0.9444,466200.0],["1994-03-02",0.9028,0.9722,0.9028,0.9444,660600.0],["1994-03-03",0.9722,1.0,0.9306,0.9861,570600.0],["1994-03-04",0.9583,1.0,0.9583,1.0,304200.0],["1994-03-07",1.0,1.0556,0.9583,1.0139,820800.0],["1994-03-08",1.0556,1.0556,1.0139,1.0417,923400.0],["1994-03-09",1.0556,1.0556,0.9861,1.0417,1191600.0],["1994-03-10",1.0417,1.0833,1.0139,1.0556,1432800.0],["1994-03-11",1.0833,1.0833,1.0139,1.0278,622800.0],["1994-03-14",1.0278,1.0694,1.0,1.0556,982800.0],["1994-03-15",1.0556,1.0556,1.0,1.0556,216000.0],["1994-03-16",1.0556,1.0556,1.0,1.0278,120600.0],["1994-03-17",1.0556,1.0556,1.0,1.0556,365400.0],["1994-03-18",1.0556,1.0694,1.0,1.0278,491400.0],["1994-03-21",1.0556,1.0833,1.0278,1.0833,181800.0],["1994-03-22",1.0278,1.0833,1.0278,1.0417,1123200.0],["1994-03-23",1.0278,1.0833,1.0278,1.0833,568800.0],["1994-03-24",1.0278,1.0833,1.0278,1.0833,104400.0],["1994-03-25",1.0278,1.0833,1.0278,1.0278,1495800.0],["1994-03-28",1.0278,1.0694,1.0278,1.0694,612000.0],["1994-03-29",1.0139,1.0694,1.0139,1.0139,1764000.0],["1994-03-30",1.0278,1.0417,0.9306,0.9653,640800.0],["1994-03-31",1.0,1.0,0.9167,0.9167,210600.0],["1994-04-04",0.9722,0.9861,0.9167,0.9444,649800.0],["1994-04-05",0.9861,0.9861,0.9167,0.9861,75600.0],["1994-04-06",0.9861,0.9861,0.9444,0.9444,32400.0],["1994-04-07",0.9861,0.9861,0.9306,0.9306,163800.0],["1994-04-08",0.9861,0.9861,0.9167,0.9167,100800.0],["1994-04-11",0.9167,0.9861,0.9167,0.9306,918000.0],["1994-04-12",0.9583,0.9861,0.9306,0.9722,122400.0],["1994-04-13",0.9722,0.9722,0.9306,0.9722,1940400.0],["1994-04-14",0.9722,1.0,0.9167,0.9722,219600.0],["1994-04-15",0.9375,1.0,0.9306,0.9306,358200.0],["1994-04-18",1.0,1.0,0.9306,0.9306,333000.0],["1994-04-19",1.0,1.0,0.9167,0.9583,48600.0],["1994-04-20",0.9306,0.9931,0.9306,0.9653,376200.0],["1994-04-21",0.9306,1.0,0.9306,0.9444,214200.0],["1994-04-22",0.9444,0.9722,0.9444,0.9444,57600.0],["1994-04-25",0.9792,0.9792,0.9444,0.9444,280800.0],["1994-04-26",0.9514,0.9722,0.8611,0.8611,1040400.0],["1994-04-28",0.9306,0.9306,0.8611,0.9097,930600.0],["1994-04-29",0.9167,0.9167,0.8611,0.8611,846000.0],["1994-05-02",0.9028,0.9028,0.8472,0.875,691200.0],["1994-05-03",0.8333,0.875,0.7639,0.8472,2703600.0],["1994-05-04",0.8472,0.8472,0.8194,0.8472,2446200.0],["1994-05-05",0.8333,0.9167,0.8333,0.8472,5887800.0],["1994-05-06",0.8611,0.9167,0.8472,0.8681,4300200.0],["1994-05-09",0.8472,0.9028,0.7917,0.8472,637200.0],["1994-05-10",0.8472,0.8472,0.8056,0.8472,1456200.0],["1994-05-11",0.8333,0.8611,0.8194,0.8194,1335600.0],["1994-05-12",0.875,0.875,0.8333,0.875,1161000.0],["1994-05-13",0.875,0.875,0.8194,0.8194,277200.0],["1994-05-16",0.8611,0.875,0.8194,0.8194,145800.0],["1994-05-17",0.875,0.875,0.8056,0.8264,876600.0],["1994-05-18",0.8611,0.8611,0.8056,0.8194,1170000.0],["1994-05-19",0.8333,0.8611,0.8056,0.8611,145800.0],["1994-05-20",0.8611,0.8611,0.8056,0.8611,1287000.0],["1994-05-23",0.8611,0.8611,0.8056,0.8056,367200.0],["1994-05-24",0.8056,0.8611,0.8056,0.8611,253800.0],["1994-05-25",0.8611,0.8611,0.8056,0.8194,2642400.0],["1994-05-26",0.8611,0.8611,0.8056,0.8611,88200.0],["1994-05-27",0.8611,0.8611,0.8056,0.8333,403200.0],["1994-05-31",0.8611,0.8611,0.8056,0.8333,1107000.0],["1994-06-01",0.8611,0.8611,0.8194,0.8299,1607400.0],["1994-06-02",0.8194,0.8611,0.8056,0.8333,1087200.0],["1994-06-03",0.8056,0.8611,0.8056,0.8333,41400.0],["1994-06-06",0.8333,0.8611,0.8056,0.8403,2743200.0],["1994-06-07",0.8611,0.8611,0.8194,0.8264,864000.0],["1994-06-08",0.8611,0.8611,0.8194,0.8194,351000.0],["1994-06-09",0.8611,0.8611,0.8056,0.8056,448200.0],["1994-06-10",0.8056,0.8333,0.7361,0.7361,835200.0],["1994-06-13",0.8056,0.8056,0.7222,0.75,511200.0],["1994-06-14",0.7917,0.7917,0.7222,0.7778,91800.0],["1994-06-15",0.7917,0.7917,0.7222,0.7917,491400.0],["1994-06-16",0.7917,0.7917,0.7222,0.7361,601200.0],["1994-06-17",0.7361,0.7917,0.7361,0.7917,21600.0],["1994-06-20",0.7222,0.7917,0.6528,0.6667,937800.0],["1994-06-21",0.6944,0.6944,0.6389,0.6806,871200.0],["1994-06-22",0.6389,0.6944,0.6389,0.6389,356400.0],["1994-06-23",0.6944,0.6944,0.6389,0.6944,487800.0],["1994-06-24",0.6944,0.7083,0.6389,0.7083,601200.0],["1994-06-27",0.7083,0.7083,0.6389,0.7083,43200.0],["1994-06-28",0.6528,0.7083,0.6528,0.7083,795600.0],["1994-06-29",0.6528,0.7083,0.6528,0.6667,387000.0],["1994-06-30",0.7083,0.7361,0.6667,0.7222,2095200.0],["1994-07-01",0.7361,0.7361,0.6667,0.6667,102600.0],["1994-07-05",0.6806,0.75,0.6806,0.6944,153000.0],["1994-07-06",0.75,0.75,0.6944,0.7361,406800.0],["1994-07-07",0.7639,0.7639,0.7361,0.7639,325800.0],["1994-07-08",0.6944,0.7639,0.6944,0.7431,127800.0],["1994-07-11",0.7639,0.7639,0.7083,0.7361,52200.0],["1994-07-12",0.6944,0.7639,0.6944,0.6944,36000.0],["1994-07-13",0.7639,0.7639,0.7222,0.7361,203400.0],["1994-07-14",0.7639,0.7917,0.7361,0.7917,322200.0],["1994-07-15",0.7917,0.7917,0.7361,0.7778,1360800.0],["1994-07-18",0.7778,0.7917,0.7361,0.7361,581400.0],["1994-07-19",0.7361,0.7917,0.7361,0.7639,68400.0],["1994-07-20",0.7778,0.7778,0.7361,0.75,403200.0],["1994-07-21",0.7361,0.7917,0.7361,0.7917,853200.0],["1994-07-22",0.7917,0.7917,0.7361,0.7917,70200.0],["1994-07-25",0.7639,0.7708,0.7361,0.7361,64800.0],["1994-07-26",0.7917,0.7917,0.7361,0.7361,21600.0],["1994-07-27",0.7917,0.7917,0.75,0.7639,216000.0],["1994-07-28",0.7361,0.7778,0.7222,0.7778,444600.0],["1994-07-29",0.7778,0.7917,0.7361,0.7917,446400.0],["1994-08-01",0.7917,0.7917,0.7639,0.7917,133200.0],["1994-08-02",0.7639,0.7639,0.7361,0.7569,435600.0],["1994-08-03",0.7639,0.7639,0.7361,0.75,291600.0],["1994-08-04",0.7361,0.7639,0.7222,0.7639,189000.0],["1994-08-05",0.7639,0.7639,0.7222,0.7639,109800.0],["1994-08-08",0.7639,0.7639,0.7083,0.75,1234800.0],["1994-08-09",0.7083,0.7639,0.7083,0.7639,174600.0],["1994-08-10",0.7222,0.7639,0.7222,0.7222,135000.0],["1994-08-11",0.7222,0.7639,0.7222,0.75,457200.0],["1994-08-12",0.7639,0.7639,0.7222,0.75,486000.0],["1994-08-15",0.7639,0.7639,0.7222,0.75,46800.0],["1994-08-16",0.7639,0.7639,0.7361,0.7535,484200.0],["1994-08-17",0.7639,0.7778,0.7361,0.7778,412200.0],["1994-08-18",0.8056,0.8611,0.7778,0.8472,3029400.0],["1994-08-19",0.8611,0.8889,0.8194,0.8681,1557000.0],["1994-08-22",0.8889,0.9306,0.875,0.8889,1301400.0],["1994-08-23",0.9306,0.9583,0.8889,0.9167,2232000.0],["1994-08-24",0.9306,0.9583,0.9167,0.9583,3612600.0],["1994-08-25",0.9167,0.9583,0.9167,0.9167,1162800.0],["1994-08-26",0.9583,0.9583,0.9028,0.9028,583200.0],["1994-08-29",0.9097,0.9444,0.9028,0.9444,901800.0],["1994-08-30",0.9028,0.9444,0.9028,0.9444,136800.0],["1994-08-31",0.9028,0.9444,0.9028,0.9028,100800.0],["1994-09-01",0.9028,0.9444,0.9028,0.9306,561600.0],["1994-09-02",0.9028,0.9583,0.9028,0.9514,833400.0],["1994-09-06",0.9583,0.9583,0.9306,0.9306,581400.0],["1994-09-07",0.9306,0.9583,0.9306,0.9444,322200.0],["1994-09-08",0.9583,0.9583,0.9306,0.9306,243000.0],["1994-09-09",0.9306,0.9583,0.9306,0.9306,945000.0],["1994-09-12",0.9583,0.9583,0.9306,0.9306,72000.0],["1994-09-13",0.9583,0.9583,0.9306,0.9583,390600.0],["1994-09-14",0.9583,0.9583,0.9306,0.9306,73800.0],["1994-09-15",0.9306,0.9583,0.9306,0.9444,72000.0],["1994-09-16",0.9583,0.9583,0.8611,0.8611,822600.0],["1994-09-19",0.9167,0.9167,0.8611,0.8889,57600.0],["1994-09-20",0.8611,0.9028,0.8611,0.8611,241200.0],["1994-09-21",0.8611,0.9028,0.8611,0.9028,396000.0],["1994-09-22",0.875,0.9306,0.875,0.9167,682200.0],["1994-09-23",0.8958,0.9444,0.8889,0.8889,1467000.0],["1994-09-26",0.8889,0.9306,0.8889,0.9028,311400.0],["1994-09-27",0.9028,0.9375,0.9028,0.9375,811800.0],["1994-09-28",0.9028,0.9444,0.9028,0.9097,343800.0],["1994-09-29",0.9097,0.9583,0.9028,0.9444,772200.0],["1994-09-30",0.9583,0.9722,0.9028,0.9028,1261800.0],["1994-10-03",0.8889,0.9306,0.8611,0.8854,309600.0],["1994-10-04",0.9028,0.9028,0.875,0.8958,635400.0],["1994-10-05",0.875,0.9028,0.8472,0.8924,475200.0],["1994-10-06",0.9028,0.9028,0.875,0.8889,808200.0],["1994-10-07",0.875,0.9028,0.875,0.875,142200.0],["1994-10-10",0.875,0.9028,0.875,0.8889,120600.0],["1994-10-11",0.875,0.9028,0.875,0.9028,189000.0],["1994-10-12",0.875,0.9028,0.875,0.8889,225000.0],["1994-10-13",0.875,0.9028,0.875,0.9028,37800.0],["1994-10-14",0.875,0.9028,0.875,0.875,210600.0],["1994-10-17",0.8889,0.9097,0.8611,0.9097,835200.0],["1994-10-18",0.9167,0.9167,0.8889,0.8958,230400.0],["1994-10-19",0.9167,0.9306,0.8889,0.9306,298800.0],["1994-10-20",0.9306,0.9306,0.8889,0.9306,169200.0],["1994-10-21",0.8889,0.9167,0.875,0.9028,225000.0],["1994-10-24",0.875,0.9028,0.875,0.875,185400.0],["1994-10-25",0.9167,0.9167,0.875,0.8819,208800.0],["1994-10-26",0.875,0.9167,0.75,0.75,2404800.0],["1994-10-27",0.7917,0.8472,0.7639,0.8194,1141200.0],["1994-10-28",0.7917,0.8333,0.7917,0.8333,216000.0],["1994-10-31",0.7917,0.8472,0.7917,0.8472,176400.0],["1994-11-01",0.8333,0.8472,0.8194,0.8472,352800.0],["1994-11-02",0.8333,0.875,0.8333,0.8611,601200.0],["1994-11-03",0.8333,0.8611,0.8333,0.8333,144000.0],["1994-11-04",0.875,0.875,0.8194,0.8194,111600.0],["1994-11-07",0.8611,0.9306,0.8611,0.8889,1929600.0],["1994-11-08",0.9306,0.9306,0.875,0.875,1845000.0],["1994-11-09",0.9028,0.9028,0.875,0.9028,423000.0],["1994-11-10",0.875,0.9028,0.8194,0.8611,619200.0],["1994-11-11",0.8194,0.8472,0.8194,0.8194,552600.0],["1994-11-14",0.8194,0.8611,0.8194,0.8472,187200.0],["1994-11-15",0.8472,0.8472,0.8194,0.8194,318600.0],["1994-11-16",0.8194,0.8889,0.8194,0.8611,954000.0],["1994-11-17",0.8542,0.875,0.8333,0.8403,147600.0],["1994-11-18",0.8333,0.8472,0.8194,0.8472,495000.0],["1994-11-21",0.8472,0.8472,0.8194,0.8194,451800.0],["1994-11-22",0.7917,0.8056,0.7639,0.7778,1022400.0],["1994-11-23",0.75,0.7778,0.75,0.7639,504000.0],["1994-11-25",0.75,0.7778,0.75,0.7639,360000.0],["1994-11-28",0.75,0.8056,0.75,0.8056,936000.0],["1994-11-29",0.7917,0.8333,0.7917,0.8333,226800.0],["1994-11-30",0.8056,0.8333,0.8056,0.8056,3859200.0],["1994-12-01",0.8472,0.8472,0.7639,0.8194,383400.0],["1994-12-02",0.7917,0.7917,0.7778,0.7778,205200.0],["1994-12-05",0.7639,0.8194,0.75,0.75,300600.0],["1994-12-06",0.75,0.7639,0.7361,0.7361,289800.0],["1994-12-07",0.7222,0.7639,0.7222,0.7639,82800.0],["1994-12-08",0.7639,0.7639,0.7222,0.75,367200.0],["1994-12-09",0.7222,0.7222,0.6667,0.6806,837000.0],["1994-12-12",0.6528,0.6944,0.6528,0.6806,1519200.0],["1994-12-13",0.6944,0.6944,0.6597,0.6944,640800.0],["1994-12-14",0.6944,0.7222,0.6806,0.7083,1366200.0],["1994-12-15",0.7361,0.75,0.7222,0.7361,1296000.0],["1994-12-16",0.625,0.6528,0.5556,0.625,11575800.0],["1994-12-19",0.6528,0.7083,0.625,0.6944,2770200.0],["1994-12-20",0.7222,0.7222,0.6667,0.6806,927000.0],["1994-12-21",0.6944,0.6944,0.6667,0.6667,270000.0],["1994-12-22",0.6944,0.6944,0.6528,0.6944,2732400.0],["1994-12-23",0.6944,0.6944,0.6528,0.6528,1472400.0],["1994-12-27",0.6528,0.6944,0.6528,0.6528,75600.0],["1994-12-28",0.6528,0.6806,0.6389,0.6667,1458000.0],["1994-12-29",0.6389,0.6667,0.6389,0.6528,594000.0],["1994-12-30",0.6389,0.7222,0.6389,0.6944,1281600.0],["1995-01-03",0.7014,0.7917,0.7014,0.7778,1706400.0],["1995-01-04",0.7639,0.7778,0.7361,0.7569,455400.0],["1995-01-05",0.7361,0.7639,0.7361,0.7639,68400.0],["1995-01-06",0.75,0.7778,0.7361,0.75,160200.0],["1995-01-09",0.7778,0.7778,0.7361,0.7639,181800.0],["1995-01-10",0.7639,0.7639,0.7361,0.7569,221400.0],["1995-01-11",0.7569,0.7639,0.7361,0.7431,135000.0],["1995-01-12",0.7361,0.7639,0.7222,0.7222,176400.0],["1995-01-13",0.7222,0.75,0.7222,0.7361,253800.0],["1995-01-16",0.75,0.75,0.7222,0.7292,70200.0],["1995-01-17",0.7222,0.75,0.7222,0.7361,84600.0],["1995-01-18",0.7222,0.75,0.7222,0.7222,172800.0],["1995-01-19",0.7222,0.75,0.7222,0.7361,102600.0],["1995-01-20",0.75,0.75,0.7083,0.7222,207000.0],["1995-01-23",0.7222,0.7361,0.6944,0.6944,288000.0],["1995-01-24",0.7361,0.7361,0.6944,0.7222,529200.0],["1995-01-25",0.7361,0.7361,0.6944,0.7361,37800.0],["1995-01-26",0.7361,0.7361,0.7083,0.7153,64800.0],["1995-01-27",0.7361,0.7361,0.7083,0.7257,1897200.0],["1995-01-30",0.7222,0.75,0.7222,0.7361,82800.0],["1995-01-31",0.7222,0.75,0.7222,0.7222,820800.0],["1995-02-01",0.7222,0.75,0.7222,0.75,295200.0],["1995-02-02",0.75,0.75,0.7222,0.75,675000.0],["1995-02-03",0.75,0.75,0.7222,0.7222,72000.0],["1995-02-06",0.7222,0.75,0.7222,0.7222,259200.0],["1995-02-07",0.75,0.75,0.7222,0.7222,415800.0],["1995-02-08",0.75,0.75,0.7083,0.7361,147600.0],["1995-02-09",0.7222,0.7361,0.6944,0.7014,268200.0],["1995-02-10",0.7222,0.7222,0.6806,0.7083,464400.0],["1995-02-13",0.6806,0.7083,0.6667,0.6667,1920600.0],["1995-02-14",0.6667,0.6806,0.6389,0.6806,669600.0],["1995-02-15",0.6806,0.6806,0.6389,0.6528,525600.0],["1995-02-16",0.6667,0.6806,0.5972,0.6806,2332800.0],["1995-02-17",0.6806,0.6806,0.6597,0.6667,46800.0],["1995-02-21",0.6944,0.75,0.6806,0.7361,2980800.0],["1995-02-22",0.7361,0.7361,0.7083,0.7361,3546000.0],["1995-02-23",0.75,0.7708,0.7222,0.7708,1009800.0],["1995-02-24",0.7639,0.7778,0.75,0.7778,1312200.0],["1995-02-27",0.75,0.7778,0.75,0.7778,1087200.0],["1995-02-28",0.75,0.7778,0.75,0.75,527400.0],["1995-03-01",0.75,0.7639,0.7222,0.7257,585000.0],["1995-03-02",0.7361,0.7361,0.6806,0.7083,673200.0],["1995-03-03",0.7083,0.7083,0.6806,0.7083,109800.0],["1995-03-06",0.7083,0.7361,0.6944,0.7083,887400.0],["1995-03-07",0.75,0.75,0.7083,0.7361,500400.0],["1995-03-08",0.7222,0.75,0.7083,0.7083,286200.0],["1995-03-09",0.7222,0.7222,0.7083,0.7222,289800.0],["1995-03-10",0.7222,0.7361,0.7083,0.7222,660600.0],["1995-03-13",0.7083,0.7361,0.7083,0.7361,176400.0],["1995-03-14",0.7361,0.7361,0.7222,0.7361,369000.0],["1995-03-15",0.7361,0.7361,0.7083,0.7292,234000.0],["1995-03-16",0.7292,0.7361,0.7222,0.7361,500400.0],["1995-03-17",0.7222,0.7361,0.7222,0.7292,471600.0],["1995-03-20",0.7222,0.7361,0.7222,0.7361,1735200.0],["1995-03-21",0.7361,0.75,0.7222,0.7222,1431000.0],["1995-03-22",0.7361,0.7708,0.7361,0.7569,1836000.0],["1995-03-23",0.7639,0.7639,0.7361,0.75,3157200.0],["1995-03-24",0.7639,0.7917,0.75,0.7778,2214000.0],["1995-03-27",0.7917,0.7917,0.75,0.7917,1452600.0],["1995-03-28",0.8056,0.8472,0.7917,0.8056,1434600.0],["1995-03-29",0.8056,0.8611,0.8056,0.8264,1020600.0],["1995-03-30",0.8611,0.8611,0.8194,0.8403,1085400.0],["1995-03-31",0.8472,0.8611,0.8194,0.8299,5603400.0],["1995-04-03",0.8611,0.8611,0.8194,0.8194,232200.0],["1995-04-04",0.8194,0.8472,0.8194,0.8264,649800.0],["1995-04-05",0.8333,0.8472,0.7778,0.7778,1069200.0],["1995-04-06",0.8056,0.8056,0.75,0.7778,1144800.0],["1995-04-07",0.7778,0.7778,0.75,0.7639,219600.0],["1995-04-10",0.7639,0.7639,0.75,0.7535,990000.0],["1995-04-11",0.7639,0.8056,0.7569,0.8056,520200.0],["1995-04-12",0.8056,0.875,0.8056,0.8611,1573200.0],["1995-04-13",0.8472,0.9028,0.8472,0.875,2302200.0],["1995-04-17",0.8889,0.8889,0.8611,0.8611,867600.0],["1995-04-18",0.8889,0.8889,0.8611,0.875,743400.0],["1995-04-19",0.8611,0.9028,0.8472,0.9028,1006200.0],["1995-04-20",0.9028,0.9028,0.8611,0.8924,3061800.0],["1995-04-21",0.9028,0.9028,0.8611,0.8611,313200.0],["1995-04-24",0.8611,0.9028,0.8611,0.8611,259200.0],["1995-04-25",0.8889,0.9028,0.8611,0.9028,318600.0],["1995-04-26",0.9028,0.9028,0.8611,0.875,329400.0],["1995-04-27",0.875,0.9028,0.8576,0.875,1085400.0],["1995-04-28",0.8889,0.9444,0.8889,0.9444,8508600.0],["1995-05-01",0.9444,1.0,0.875,0.8958,6100200.0],["1995-05-02",0.8889,0.8889,0.8472,0.8611,853200.0],["1995-05-03",0.875,0.875,0.8542,0.8646,1378800.0],["1995-05-04",0.875,0.875,0.8333,0.8472,4289400.0],["1995-05-05",0.8333,0.875,0.8333,0.8611,3765600.0],["1995-05-08",0.8611,0.8611,0.7778,0.7778,3105000.0],["1995-05-09",0.7917,0.7917,0.7639,0.7639,1242000.0],["1995-05-10",0.7917,0.8056,0.7639,0.7708,2271600.0],["1995-05-11",0.7639,0.8056,0.7639,0.7917,783000.0],["1995-05-12",0.7917,0.7917,0.7639,0.7778,1720800.0],["1995-05-15",0.7917,0.7917,0.7153,0.7222,2714400.0],["1995-05-16",0.7083,0.75,0.7083,0.7292,1771200.0],["1995-05-17",0.75,0.75,0.7083,0.7222,2314800.0],["1995-05-18",0.7361,0.7361,0.6944,0.6944,2768400.0],["1995-05-19",0.6944,0.7083,0.6667,0.6806,4692600.0],["1995-05-22",0.6389,0.6389,0.5972,0.5972,5740200.0],["1995-05-23",0.625,0.6667,0.5972,0.6389,5236200.0],["1995-05-24",0.6389,0.6667,0.625,0.6389,3754800.0],["1995-05-25",0.6528,0.6528,0.6389,0.6458,1067400.0],["1995-05-26",0.6389,0.6667,0.6389,0.6528,2309400.0],["1995-05-30",0.6667,0.6667,0.6458,0.6528,687600.0],["1995-05-31",0.6667,0.6667,0.5972,0.625,1555200.0],["1995-06-01",0.6389,0.6389,0.5694,0.5833,4050000.0],["1995-06-02",0.5417,0.5556,0.5,0.5417,7736400.0],["1995-06-05",0.5417,0.5417,0.5,0.5278,5931000.0],["1995-06-06",0.5278,0.5556,0.5139,0.5556,5110200.0],["1995-06-07",0.5556,0.625,0.5278,0.625,1726200.0],["1995-06-08",0.6389,0.6389,0.5833,0.6111,2246400.0],["1995-06-09",0.6111,0.6111,0.5833,0.6111,498600.0],["1995-06-12",0.6111,0.6111,0.5833,0.6042,628200.0],["1995-06-13",0.6111,0.6111,0.5903,0.5903,1492200.0],["1995-06-14",0.5903,0.6111,0.5903,0.5903,279000.0],["1995-06-15",0.6042,0.6042,0.5903,0.5903,518400.0],["1995-06-16",0.6042,0.6042,0.5903,0.5903,588600.0],["1995-06-19",0.5903,0.5972,0.5556,0.5556,2449800.0],["1995-06-20",0.5556,0.5833,0.5278,0.5556,1098000.0],["1995-06-21",0.5694,0.5694,0.5278,0.5556,2082600.0],["1995-06-22",0.5556,0.5694,0.5417,0.5694,1501200.0],["1995-06-23",0.5694,0.6319,0.5556,0.6111,3335400.0],["1995-06-26",0.625,0.625,0.5972,0.6181,756000.0],["1995-06-27",0.5972,0.6389,0.5972,0.625,939600.0],["1995-06-28",0.6389,0.6389,0.5556,0.559,1618200.0],["1995-06-29",0.5833,0.5833,0.5556,0.5833,799200.0],["1995-06-30",0.5833,0.5833,0.5625,0.5625,797400.0],["1995-07-03",0.5417,0.5764,0.5417,0.5486,21600.0],["1995-07-05",0.5833,0.5833,0.5486,0.5486,401400.0],["1995-07-06",0.5833,0.5833,0.5139,0.5417,1206000.0],["1995-07-07",0.5556,0.5556,0.5139,0.5417,4714200.0],["1995-07-10",0.5139,0.5417,0.4722,0.4931,4615200.0],["1995-07-11",0.5,0.5,0.4722,0.5,1369800.0],["1995-07-12",0.5,0.5,0.4722,0.4861,2111400.0],["1995-07-13",0.4861,0.4861,0.4583,0.4792,3092400.0],["1995-07-14",0.4792,0.4792,0.4167,0.4444,2620800.0],["1995-07-17",0.4722,0.4931,0.4514,0.4931,1594800.0],["1995-07-18",0.5139,0.5139,0.4722,0.5139,442800.0],["1995-07-19",0.4444,0.4861,0.4306,0.4444,3340800.0],["1995-07-20",0.4375,0.4722,0.4375,0.4722,1713600.0],["1995-07-21",0.4722,0.4722,0.4583,0.4722,694800.0],["1995-07-24",0.4722,0.4722,0.4444,0.4514,639000.0],["1995-07-25",0.4722,0.4722,0.4444,0.4514,3211200.0],["1995-07-26",0.4444,0.4583,0.4306,0.4583,1186200.0],["1995-07-27",0.4514,0.4583,0.4375,0.4583,475200.0],["1995-07-28",0.4444,0.4583,0.4375,0.4514,712800.0],["1995-07-31",0.4375,0.4583,0.4375,0.4514,450000.0],["1995-08-01",0.4583,0.4583,0.4444,0.4514,842400.0],["1995-08-02",0.4583,0.4583,0.4375,0.4444,963000.0],["1995-08-03",0.4444,0.5417,0.4375,0.5347,2696400.0],["1995-08-04",0.5278,0.5833,0.5,0.5278,3243600.0],["1995-08-07",0.4861,0.5139,0.4861,0.5139,307800.0],["1995-08-08",0.4861,0.5139,0.4722,0.4722,291600.0],["1995-08-09",0.4722,0.5,0.4722,0.4861,585000.0],["1995-08-10",0.4722,0.5,0.4722,0.5,423000.0],["1995-08-11",0.4722,0.5,0.4722,0.4861,185400.0],["1995-08-14",0.5,0.5,0.4722,0.4722,122400.0],["1995-08-15",0.5,0.5,0.4444,0.4453,122400.0],["1995-08-16",0.4444,0.4861,0.4444,0.4653,678600.0],["1995-08-17",0.4583,0.4861,0.4583,0.4722,187200.0],["1995-08-18",0.4583,0.4861,0.4583,0.4583,68400.0],["1995-08-21",0.4583,0.4861,0.4583,0.4861,68400.0],["1995-08-22",0.4583,0.4861,0.4444,0.4722,541800.0],["1995-08-23",0.4722,0.4722,0.4306,0.4583,374400.0],["1995-08-24",0.4306,0.4722,0.4306,0.4306,201600.0],["1995-08-25",0.4306,0.4583,0.4306,0.4583,169200.0],["1995-08-28",0.4306,0.4583,0.4306,0.4514,253800.0],["1995-08-29",0.4583,0.4583,0.4306,0.4444,183600.0],["1995-08-30",0.4583,0.4688,0.4375,0.4514,514800.0],["1995-08-31",0.4722,0.4722,0.4514,0.4514,160200.0],["1995-09-01",0.4722,0.4722,0.4514,0.4583,1276200.0],["1995-09-05",0.4514,0.4722,0.4514,0.4514,117000.0],["1995-09-06",0.4514,0.4722,0.4514,0.4722,433800.0],["1995-09-07",0.4514,0.4722,0.4514,0.4583,162000.0],["1995-09-08",0.4514,0.4722,0.4514,0.4514,302400.0],["1995-09-11",0.4722,0.4722,0.4514,0.4583,374400.0],["1995-09-12",0.4653,0.4653,0.4514,0.4514,909000.0],["1995-09-13",0.4514,0.4653,0.4514,0.4514,613800.0],["1995-09-14",0.4583,0.5069,0.4514,0.4931,2055600.0],["1995-09-15",0.4792,0.5069,0.4653,0.4861,489600.0],["1995-09-18",0.4653,0.4931,0.4653,0.4861,315000.0],["1995-09-19",0.4653,0.4861,0.4653,0.4861,181800.0],["1995-09-20",0.4583,0.4722,0.4583,0.4722,86400.0],["1995-09-21",0.4583,0.4931,0.4583,0.4653,597600.0],["1995-09-22",0.4583,0.4931,0.4583,0.4583,207000.0],["1995-09-25",0.4931,0.4931,0.4514,0.4653,302400.0],["1995-09-26",0.4583,0.4792,0.4514,0.4722,437400.0],["1995-09-27",0.4514,0.4514,0.4444,0.4514,496800.0],["1995-09-28",0.4444,0.4792,0.4444,0.4514,243000.0],["1995-09-29",0.4514,0.4653,0.4514,0.4514,97200.0],["1995-10-02",0.4514,0.4722,0.4444,0.4444,970200.0],["1995-10-03",0.4444,0.4514,0.4236,0.4236,180000.0],["1995-10-04",0.4236,0.4444,0.3889,0.3889,1229400.0],["1995-10-05",0.3889,0.4306,0.3889,0.4167,295200.0],["1995-10-06",0.4028,0.4306,0.375,0.3889,383400.0],["1995-10-09",0.3889,0.4028,0.3611,0.3889,1146600.0],["1995-10-10",0.375,0.4097,0.375,0.4097,106200.0],["1995-10-11",0.375,0.3889,0.375,0.375,39600.0],["1995-10-12",0.375,0.4167,0.375,0.375,171000.0],["1995-10-13",0.375,0.4167,0.375,0.3889,82800.0],["1995-10-16",0.375,0.3889,0.3681,0.3681,1058400.0],["1995-10-17",0.3681,0.3889,0.3681,0.3681,171000.0],["1995-10-18",0.3889,0.3889,0.3681,0.3741,266400.0],["1995-10-19",0.3681,0.4028,0.3681,0.3681,279000.0],["1995-10-20",0.3681,0.3889,0.3611,0.3889,541800.0],["1995-10-23",0.3611,0.3889,0.3611,0.3819,1693800.0],["1995-10-24",0.3889,0.3889,0.3611,0.3611,331200.0],["1995-10-25",0.3611,0.3889,0.3611,0.3611,343800.0],["1995-10-26",0.3611,0.3889,0.3194,0.3472,585000.0],["1995-10-27",0.3472,0.3472,0.3056,0.3403,941400.0],["1995-10-30",0.3333,0.3542,0.3333,0.3542,644400.0],["1995-10-31",0.3333,0.3542,0.3333,0.3333,556200.0],["1995-11-01",0.3542,0.3542,0.3333,0.3403,248400.0],["1995-11-02",0.3333,0.3472,0.3333,0.3333,721800.0],["1995-11-03",0.3333,0.3472,0.3333,0.3333,442800.0],["1995-11-06",0.3056,0.3333,0.3056,0.3333,322200.0],["1995-11-07",0.3056,0.3125,0.3056,0.3056,455400.0],["1995-11-08",0.3333,0.3472,0.3056,0.3194,376200.0],["1995-11-09",0.3472,0.3472,0.3056,0.3125,162000.0],["1995-11-10",0.3056,0.3333,0.3056,0.3125,955800.0],["1995-11-13",0.3056,0.3333,0.2778,0.3056,1008000.0],["1995-11-14",0.2778,0.3056,0.2778,0.2951,378000.0],["1995-11-15",0.2847,0.3056,0.2847,0.3056,127800.0],["1995-11-16",0.2847,0.3194,0.2847,0.3194,1036800.0],["1995-11-17",0.3056,0.3194,0.2986,0.3194,667800.0],["1995-11-20",0.3194,0.3264,0.3056,0.3056,277200.0],["1995-11-21",0.3125,0.3472,0.3056,0.3264,712800.0],["1995-11-22",0.3264,0.3611,0.3264,0.3333,327600.0],["1995-11-24",0.3333,0.375,0.3333,0.3542,149400.0],["1995-11-27",0.375,0.4167,0.3333,0.375,1479600.0],["1995-11-28",0.375,0.4167,0.375,0.4028,271800.0],["1995-11-29",0.4167,0.4167,0.3889,0.4028,90000.0],["1995-11-30",0.3889,0.4167,0.375,0.375,574200.0],["1995-12-01",0.3611,0.3889,0.3611,0.3889,199800.0],["1995-12-04",0.3889,0.3889,0.3681,0.3889,176400.0],["1995-12-05",0.3611,0.3889,0.3611,0.375,633600.0],["1995-12-06",0.3681,0.3889,0.3681,0.3681,291600.0],["1995-12-07",0.3681,0.3889,0.3611,0.3611,581400.0],["1995-12-08",0.3611,0.375,0.3611,0.375,351000.0],["1995-12-11",0.3611,0.375,0.3611,0.3611,262800.0],["1995-12-12",0.3611,0.3611,0.3333,0.3333,444600.0],["1995-12-13",0.3333,0.3611,0.3194,0.3194,388800.0],["1995-12-14",0.3194,0.3333,0.3056,0.3056,135000.0],["1995-12-15",0.3056,0.3403,0.2917,0.3056,450000.0],["1995-12-18",0.2917,0.3264,0.2639,0.2778,826200.0],["1995-12-19",0.2778,0.3056,0.2639,0.3056,442800.0],["1995-12-20",0.2708,0.3056,0.2708,0.2778,617400.0],["1995-12-21",0.3056,0.3056,0.2778,0.3056,1609200.0],["1995-12-22",0.2917,0.3194,0.2917,0.3056,408600.0],["1995-12-26",0.3056,0.3264,0.3056,0.3194,993600.0],["1995-12-27",0.3056,0.3333,0.3056,0.3333,549000.0],["1995-12-28",0.3056,0.3333,0.2917,0.2917,1348200.0],["1995-12-29",0.2847,0.3194,0.2847,0.3194,1886400.0],["1996-01-02",0.3194,0.3194,0.2917,0.3194,115200.0],["1996-01-03",0.3264,0.3264,0.2986,0.3264,138600.0],["1996-01-04",0.3056,0.3264,0.3056,0.3264,226800.0],["1996-01-05",0.3056,0.3333,0.3056,0.3333,178200.0],["1996-01-08",0.3333,0.3472,0.3333,0.3472,59400.0],["1996-01-09",0.3611,0.3681,0.3403,0.3681,291600.0],["1996-01-10",0.3472,0.375,0.3472,0.3472,135000.0],["1996-01-11",0.3472,0.375,0.3472,0.3472,259200.0],["1996-01-12",0.3472,0.375,0.3472,0.3611,108000.0],["1996-01-15",0.375,0.375,0.3333,0.3333,154800.0],["1996-01-16",0.3333,0.3611,0.3264,0.3611,162000.0],["1996-01-17",0.3264,0.3611,0.3264,0.3472,349200.0],["1996-01-18",0.3333,0.375,0.3333,0.3611,1656000.0],["1996-01-19",0.3472,0.3681,0.3472,0.3681,453600.0],["1996-01-22",0.3472,0.3681,0.3472,0.3611,154800.0],["1996-01-23",0.3472,0.3681,0.3472,0.3646,187200.0],["1996-01-24",0.3472,0.3542,0.3472,0.3472,133200.0],["1996-01-25",0.2917,0.3194,0.2847,0.3125,1063800.0],["1996-01-26",0.3194,0.3333,0.3056,0.3264,486000.0],["1996-01-29",0.3333,0.3472,0.3333,0.3472,291600.0],["1996-01-30",0.3264,0.3472,0.3264,0.3333,104400.0],["1996-01-31",0.3333,0.3472,0.3194,0.3472,37800.0],["1996-02-01",0.3194,0.3472,0.3194,0.3472,559800.0],["1996-02-02",0.3194,0.3542,0.3194,0.3542,217800.0],["1996-02-05",0.3194,0.3611,0.3194,0.3194,66600.0],["1996-02-06",0.3194,0.3611,0.3194,0.3194,23400.0],["1996-02-07",0.3194,0.3333,0.3125,0.3333,1454400.0],["1996-02-08",0.3194,0.3194,0.3194,0.3194,36000.0],["1996-02-09",0.3611,0.3611,0.3194,0.3194,61200.0],["1996-02-12",0.3611,0.3611,0.3194,0.3464,95400.0],["1996-02-13",0.3472,0.3472,0.3194,0.3333,160200.0],["1996-02-14",0.3333,0.3611,0.3333,0.3472,347400.0],["1996-02-15",0.375,0.375,0.375,0.375,54000.0],["1996-02-16",0.3472,0.375,0.3472,0.3472,126000.0],["1996-02-20",0.3472,0.375,0.3472,0.375,165600.0],["1996-02-21",0.3542,0.375,0.3403,0.3403,136800.0],["1996-02-22",0.3611,0.375,0.3472,0.3472,325800.0],["1996-02-23",0.3472,0.375,0.3403,0.3611,403200.0],["1996-02-26",0.375,0.375,0.3403,0.375,43200.0],["1996-02-27",0.3681,0.3681,0.3125,0.3125,842400.0],["1996-02-28",0.3333,0.3333,0.3125,0.3333,124200.0],["1996-02-29",0.2986,0.3333,0.2986,0.3333,286200.0],["1996-03-01",0.3472,0.3472,0.3125,0.3125,144000.0],["1996-03-04",0.3125,0.3542,0.3125,0.3194,57600.0],["1996-03-05",0.3125,0.3542,0.3125,0.3333,115200.0],["1996-03-06",0.3125,0.3542,0.3125,0.3542,79200.0],["1996-03-07",0.3542,0.3611,0.3264,0.3472,460800.0],["1996-03-08",0.3125,0.3403,0.3125,0.3333,138600.0],["1996-03-11",0.3125,0.3602,0.3125,0.3125,144000.0],["1996-03-12",0.3125,0.3472,0.3125,0.3333,154800.0],["1996-03-13",0.3194,0.3403,0.3194,0.3194,410400.0],["1996-03-14",0.3403,0.3472,0.3194,0.3194,43200.0],["1996-03-15",0.3194,0.3472,0.3194,0.3333,100800.0],["1996-03-18",0.3472,0.3472,0.3264,0.3333,135000.0],["1996-03-19",0.3333,0.3472,0.3333,0.3472,99000.0],["1996-03-20",0.3333,0.3611,0.3333,0.3542,990000.0],["1996-03-21",0.3611,0.3611,0.3403,0.3403,552600.0],["1996-03-22",0.3333,0.3542,0.3333,0.3472,1508400.0],["1996-03-25",0.3333,0.3472,0.3333,0.3472,343800.0],["1996-03-26",0.3333,0.3542,0.3333,0.3438,410400.0],["1996-03-27",0.3333,0.375,0.3333,0.375,496800.0],["1996-03-28",0.3819,0.3819,0.3542,0.3542,2070000.0],["1996-03-29",0.3889,0.4097,0.3611,0.4097,1006200.0],["1996-04-01",0.375,0.4028,0.375,0.375,297000.0],["1996-04-02",0.4028,0.4028,0.3611,0.3611,401400.0],["1996-04-03",0.3611,0.3889,0.3611,0.3611,379800.0],["1996-04-04",0.3611,0.3889,0.3611,0.3785,630000.0],["1996-04-08",0.3611,0.3819,0.3542,0.3611,1528200.0],["1996-04-09",0.3611,0.3819,0.3611,0.375,1578600.0],["1996-04-10",0.3611,0.3889,0.3611,0.3681,1153800.0],["1996-04-11",0.3611,0.3611,0.3542,0.3542,162000.0],["1996-04-12",0.3472,0.375,0.3472,0.375,194400.0],["1996-04-15",0.3472,0.375,0.3472,0.3472,90000.0],["1996-04-16",0.3472,0.375,0.3472,0.3472,180000.0],["1996-04-17",0.3472,0.375,0.3472,0.375,43200.0],["1996-04-18",0.3472,0.3472,0.3472,0.3472,23400.0],["1996-04-19",0.3472,0.375,0.3472,0.3611,172800.0],["1996-04-22",0.3472,0.375,0.3472,0.3472,9000.0],["1996-04-23",0.3472,0.375,0.3472,0.375,99000.0],["1996-04-24",0.3472,0.375,0.3472,0.375,216000.0],["1996-04-25",0.3611,0.4028,0.3472,0.4028,181800.0],["1996-04-26",0.3611,0.4028,0.3611,0.3611,1913400.0],["1996-04-29",0.3611,0.4028,0.3611,0.3681,441000.0],["1996-04-30",0.3889,0.3889,0.3542,0.375,1162800.0],["1996-05-01",0.3542,0.375,0.3542,0.3611,988200.0],["1996-05-02",0.375,0.4028,0.3611,0.3611,1857600.0],["1996-05-03",0.3611,0.375,0.3611,0.3611,122400.0],["1996-05-06",0.3611,0.3889,0.3611,0.3611,248400.0],["1996-05-07",0.3889,0.3889,0.3611,0.3611,100800.0],["1996-05-08",0.3611,0.3889,0.3611,0.3611,208800.0],["1996-05-09",0.3611,0.3889,0.3611,0.3611,55800.0],["1996-05-10",0.3889,0.3889,0.3611,0.3611,190800.0],["1996-05-13",0.3889,0.3889,0.3611,0.375,205200.0],["1996-05-14",0.3611,0.3889,0.3611,0.3785,552600.0],["1996-05-15",0.3889,0.3889,0.3611,0.375,586800.0],["1996-05-16",0.3611,0.3611,0.3611,0.3611,27000.0],["1996-05-17",0.375,0.3889,0.3611,0.3889,675000.0],["1996-05-20",0.3819,0.4861,0.3611,0.4722,2680200.0],["1996-05-21",0.4792,0.4861,0.4375,0.4444,2696400.0],["1996-05-22",0.4653,0.5278,0.4514,0.5139,5526000.0],["1996-05-23",0.5417,0.5694,0.5139,0.5208,3022200.0],["1996-05-24",0.5417,0.5417,0.5208,0.5347,2494800.0],["1996-05-28",0.5556,0.5694,0.5208,0.5208,1522800.0],["1996-05-29",0.5417,0.5486,0.5208,0.5208,691200.0],["1996-05-30",0.5208,0.5417,0.5208,0.5208,318600.0],["1996-05-31",0.5278,0.5278,0.4722,0.4722,2149200.0],["1996-06-03",0.4792,0.5,0.4792,0.4861,88200.0],["1996-06-04",0.5,0.5139,0.4931,0.5139,702000.0],["1996-06-05",0.5139,0.5139,0.4722,0.4861,936000.0],["1996-06-06",0.5139,0.5139,0.4583,0.4861,1035000.0],["1996-06-07",0.4583,0.4722,0.4444,0.4444,354600.0],["1996-06-10",0.4306,0.4722,0.4306,0.4444,136800.0],["1996-06-11",0.4722,0.5,0.4583,0.4861,604800.0],["1996-06-12",0.4861,0.5069,0.4722,0.4931,358200.0],["1996-06-13",0.4931,0.5,0.4861,0.4861,342000.0],["1996-06-14",0.4861,0.5208,0.4861,0.4861,142200.0],["1996-06-17",0.4861,0.5208,0.4861,0.5,144000.0],["1996-06-18",0.5139,0.5347,0.5069,0.5139,345600.0],["1996-06-19",0.5069,0.5347,0.4861,0.5069,457200.0],["1996-06-20",0.5069,0.5069,0.4722,0.4722,507600.0],["1996-06-21",0.4722,0.5069,0.4722,0.4722,30600.0],["1996-06-24",0.4722,0.4861,0.4722,0.4722,167400.0],["1996-06-25",0.5069,0.5069,0.4653,0.4931,55800.0],["1996-06-26",0.4653,0.4861,0.4583,0.4583,108000.0],["1996-06-27",0.4861,0.4861,0.4514,0.4514,552600.0],["1996-06-28",0.4722,0.4792,0.4514,0.4792,216000.0],["1996-07-01",0.4722,0.4722,0.4444,0.4444,246600.0],["1996-07-02",0.4722,0.4722,0.4444,0.4444,124200.0],["1996-07-03",0.4444,0.4444,0.4444,0.4444,25200.0],["1996-07-05",0.4306,0.441,0.4306,0.441,21600.0],["1996-07-08",0.4375,0.4653,0.4375,0.4444,149400.0],["1996-07-09",0.4583,0.4583,0.4583,0.4583,1800.0],["1996-07-10",0.4444,0.4653,0.4444,0.4514,273600.0],["1996-07-11",0.4444,0.4479,0.4028,0.4028,599400.0],["1996-07-12",0.4028,0.4306,0.3681,0.3681,520200.0],["1996-07-15",0.3889,0.3889,0.3542,0.3611,450000.0],["1996-07-16",0.3542,0.375,0.3542,0.3576,248400.0],["1996-07-17",0.3819,0.3819,0.3542,0.3646,248400.0],["1996-07-18",0.3889,0.3889,0.3542,0.3542,30600.0],["1996-07-19",0.3819,0.3889,0.3611,0.3611,34200.0],["1996-07-22",0.3611,0.3958,0.3611,0.3681,196200.0],["1996-07-23",0.4028,0.4028,0.375,0.3889,183600.0],["1996-07-24",0.3611,0.3889,0.3542,0.375,237600.0],["1996-07-25",0.3819,0.4097,0.3472,0.4028,477000.0],["1996-07-26",0.3889,0.4167,0.3889,0.3889,493200.0],["1996-07-29",0.4097,0.4097,0.3889,0.3889,205200.0],["1996-07-30",0.3889,0.3906,0.3889,0.3889,45000.0],["1996-07-31",0.3889,0.4167,0.3889,0.4097,34200.0],["1996-08-01",0.3889,0.4167,0.3889,0.4028,181800.0],["1996-08-02",0.3889,0.4167,0.3889,0.4167,511200.0],["1996-08-05",0.4097,0.4097,0.3889,0.3889,428400.0],["1996-08-06",0.3889,0.4097,0.3889,0.3889,385200.0],["1996-08-07",0.3889,0.4097,0.3889,0.4028,568800.0],["1996-08-08",0.3889,0.4097,0.3889,0.4028,1224000.0],["1996-08-09",0.3889,0.4028,0.3889,0.3889,793800.0],["1996-08-12",0.3958,0.4028,0.3819,0.4028,869400.0],["1996-08-13",0.3819,0.3854,0.3611,0.3681,1017000.0],["1996-08-14",0.3611,0.3819,0.3611,0.375,1796400.0],["1996-08-15",0.3819,0.3819,0.3681,0.3681,406800.0],["1996-08-16",0.3681,0.3819,0.3681,0.3819,82800.0],["1996-08-19",0.3681,0.4028,0.3681,0.3958,2188800.0],["1996-08-20",0.4028,0.4306,0.4028,0.4167,1337400.0],["1996-08-21",0.4306,0.4306,0.4097,0.4097,259200.0],["1996-08-22",0.4306,0.4375,0.4097,0.4375,973800.0],["1996-08-23",0.4375,0.4583,0.4167,0.4375,907200.0],["1996-08-26",0.4444,0.4514,0.4236,0.4271,171000.0],["1996-08-27",0.4236,0.4514,0.4236,0.4306,4311000.0],["1996-08-28",0.4375,0.4722,0.4236,0.4722,1096200.0],["1996-08-29",0.4444,0.5,0.4444,0.5,259200.0],["1996-08-30",0.5,0.5278,0.4722,0.4861,885600.0],["1996-09-03",0.4861,0.5278,0.4861,0.5,1571400.0],["1996-09-04",0.5,0.5278,0.5,0.5278,383400.0],["1996-09-05",0.5,0.5139,0.5,0.5,1013400.0],["1996-09-06",0.5,0.5139,0.4792,0.5,635400.0],["1996-09-09",0.5,0.5139,0.4792,0.4792,756000.0],["1996-09-10",0.4792,0.5069,0.4792,0.5,261000.0],["1996-09-11",0.5139,0.5139,0.4792,0.4792,25200.0],["1996-09-12",0.4792,0.5069,0.4792,0.5,90000.0],["1996-09-13",0.4792,0.4792,0.4792,0.4792,68400.0],["1996-09-16",0.4792,0.5139,0.4792,0.4931,189000.0],["1996-09-17",0.4861,0.5069,0.4861,0.4931,343800.0],["1996-09-18",0.4861,0.5069,0.4861,0.4861,151200.0],["1996-09-19",0.4861,0.5069,0.4861,0.5069,547200.0],["1996-09-20",0.4861,0.5069,0.4861,0.4861,352800.0],["1996-09-23",0.4861,0.5208,0.4861,0.4861,554400.0],["1996-09-24",0.4861,0.5278,0.4861,0.5208,1693800.0],["1996-09-25",0.4931,0.5208,0.4931,0.5139,603000.0],["1996-09-26",0.5069,0.5278,0.5,0.5069,142200.0],["1996-09-27",0.5,0.5,0.5,0.5,109800.0],["1996-09-30",0.5139,0.5139,0.5,0.5,36000.0],["1996-10-01",0.5,0.5,0.5,0.5,16200.0],["1996-10-02",0.5139,0.5208,0.5,0.5069,610200.0],["1996-10-03",0.5069,0.5139,0.4722,0.5,550800.0],["1996-10-04",0.5139,0.5208,0.5,0.5208,216000.0],["1996-10-07",0.5,0.5417,0.5,0.5208,1090800.0],["1996-10-08",0.5417,0.5556,0.5278,0.5417,662400.0],["1996-10-09",0.5486,0.5486,0.5,0.5,216000.0],["1996-10-10",0.5278,0.5278,0.4861,0.4931,95400.0],["1996-10-11",0.4861,0.5139,0.4722,0.4861,354600.0],["1996-10-14",0.4931,0.4931,0.4028,0.4306,1827000.0],["1996-10-15",0.4444,0.4792,0.4444,0.4792,898200.0],["1996-10-16",0.4444,0.4514,0.4444,0.4514,12600.0],["1996-10-17",0.4514,0.4931,0.4514,0.4792,405000.0],["1996-10-18",0.4792,0.5208,0.4792,0.5122,567000.0],["1996-10-21",0.5,0.5417,0.5,0.5139,585000.0],["1996-10-22",0.5417,0.5417,0.5,0.5,250200.0],["1996-10-23",0.5,0.5278,0.4792,0.5208,604800.0],["1996-10-24",0.5,0.5208,0.4653,0.4653,403200.0],["1996-10-25",0.4653,0.4653,0.4236,0.4375,541800.0],["1996-10-28",0.4583,0.4583,0.4097,0.4097,95400.0],["1996-10-29",0.4097,0.4167,0.3958,0.4097,603000.0],["1996-10-30",0.4306,0.4306,0.4028,0.4236,406800.0],["1996-10-31",0.4167,0.4444,0.4167,0.4444,246600.0],["1996-11-01",0.4028,0.4444,0.4028,0.4097,50400.0],["1996-11-04",0.4375,0.4375,0.3889,0.3889,765000.0],["1996-11-05",0.4167,0.4167,0.3889,0.3889,99000.0],["1996-11-06",0.4167,0.4167,0.3889,0.3889,99000.0],["1996-11-07",0.4167,0.4167,0.3889,0.3889,615600.0],["1996-11-08",0.4097,0.4097,0.3889,0.3958,387000.0],["1996-11-11",0.4028,0.4236,0.4028,0.4167,401400.0],["1996-11-12",0.4028,0.4306,0.4028,0.4306,1443600.0],["1996-11-13",0.4306,0.4306,0.4028,0.4167,261000.0],["1996-11-14",0.4097,0.4444,0.4097,0.4306,934200.0],["1996-11-15",0.4306,0.4444,0.4306,0.4306,909000.0],["1996-11-18",0.4306,0.4792,0.4306,0.4514,1560600.0],["1996-11-19",0.4653,0.5,0.4653,0.4722,563400.0],["1996-11-20",0.4722,0.4861,0.4722,0.4722,327600.0],["1996-11-21",0.4722,0.5,0.4722,0.4722,293400.0],["1996-11-22",0.4722,0.5,0.4722,0.4722,210600.0],["1996-11-25",0.4722,0.4792,0.4722,0.4722,374400.0],["1996-11-26",0.4722,0.4861,0.4722,0.4792,313200.0],["1996-11-27",0.4583,0.4792,0.4583,0.4653,397800.0],["1996-11-29",0.4861,0.4861,0.4861,0.4861,54000.0],["1996-12-02",0.4722,0.5,0.4722,0.4722,901800.0],["1996-12-03",0.4722,0.4931,0.4722,0.4722,1069200.0],["1996-12-04",0.4722,0.4792,0.4722,0.4722,718200.0],["1996-12-05",0.4583,0.4792,0.4583,0.4583,2437200.0],["1996-12-06",0.4583,0.4583,0.4444,0.4444,3148200.0],["1996-12-09",0.4444,0.4514,0.3611,0.375,2584800.0],["1996-12-10",0.3889,0.4306,0.3611,0.4028,1492200.0],["1996-12-11",0.4028,0.4444,0.4028,0.4306,727200.0],["1996-12-12",0.4444,0.4722,0.4306,0.4306,745200.0],["1996-12-13",0.4167,0.4306,0.3898,0.4028,927000.0],["1996-12-16",0.3958,0.3958,0.375,0.375,1373400.0],["1996-12-17",0.375,0.4028,0.375,0.3889,925200.0],["1996-12-18",0.3889,0.4028,0.3889,0.4028,271800.0],["1996-12-19",0.4028,0.4097,0.3889,0.3889,590400.0],["1996-12-20",0.3958,0.4028,0.3889,0.3889,563400.0],["1996-12-23",0.3889,0.4097,0.3889,0.3958,469800.0],["1996-12-24",0.3889,0.4306,0.3889,0.4167,865800.0],["1996-12-26",0.4167,0.4444,0.4167,0.4167,1310400.0],["1996-12-27",0.4375,0.4375,0.4167,0.4236,95400.0],["1996-12-30",0.4167,0.4306,0.4028,0.4097,657000.0],["1996-12-31",0.3889,0.4097,0.3819,0.3819,2669400.0],["1997-01-02",0.3819,0.3958,0.3819,0.3819,131400.0],["1997-01-03",0.3819,0.3889,0.3819,0.3889,55800.0],["1997-01-06",0.3889,0.4097,0.3889,0.3889,93600.0],["1997-01-07",0.3889,0.3993,0.3889,0.3993,25200.0],["1997-01-08",0.4097,0.4097,0.3889,0.3889,64800.0],["1997-01-09",0.3889,0.3993,0.3889,0.3993,140400.0],["1997-01-10",0.3889,0.3889,0.3889,0.3889,77400.0],["1997-01-13",0.4028,0.4097,0.3958,0.3958,237600.0],["1997-01-14",0.3958,0.4167,0.3958,0.4167,232200.0],["1997-01-15",0.4167,0.4167,0.3958,0.4097,39600.0],["1997-01-16",0.4028,0.4028,0.4028,0.4028,46800.0],["1997-01-17",0.4028,0.4167,0.3819,0.3819,518400.0],["1997-01-20",0.4028,0.4028,0.3819,0.3889,12600.0],["1997-01-21",0.3819,0.3958,0.3819,0.3958,30600.0],["1997-01-22",0.3889,0.3889,0.3819,0.3889,124200.0],["1997-01-23",0.3819,0.4028,0.3819,0.3854,106200.0],["1997-01-24",0.3819,0.3889,0.3681,0.3681,894600.0],["1997-01-27",0.3681,0.3819,0.3681,0.375,64800.0],["1997-01-28",0.3681,0.3889,0.3681,0.3889,216000.0],["1997-01-29",0.3715,0.3889,0.3715,0.375,120600.0],["1997-01-30",0.4028,0.4028,0.375,0.375,7200.0],["1997-01-31",0.375,0.4028,0.375,0.375,25200.0],["1997-02-03",0.375,0.4028,0.375,0.375,187200.0],["1997-02-04",0.3819,0.4306,0.375,0.4028,579600.0],["1997-02-05",0.4028,0.4097,0.4028,0.4028,45000.0],["1997-02-06",0.4028,0.4306,0.4028,0.4167,32400.0],["1997-02-07",0.4062,0.4167,0.4062,0.4167,7200.0],["1997-02-10",0.4062,0.4167,0.4028,0.4028,169200.0],["1997-02-11",0.4306,0.4306,0.4062,0.4062,684000.0],["1997-02-12",0.4062,0.4167,0.4062,0.4167,16200.0],["1997-02-13",0.4062,0.4167,0.4062,0.4062,298800.0],["1997-02-14",0.4062,0.4132,0.4062,0.4132,55800.0],["1997-02-18",0.4132,0.4132,0.4028,0.4062,622800.0],["1997-02-19",0.4062,0.4097,0.4062,0.4097,333000.0],["1997-02-20",0.4097,0.4375,0.4028,0.4028,750600.0],["1997-02-21",0.3889,0.4028,0.375,0.375,154800.0],["1997-02-24",0.3958,0.3958,0.375,0.3854,154800.0],["1997-02-25",0.375,0.375,0.375,0.375,34200.0],["1997-02-26",0.375,0.3819,0.3611,0.3819,343800.0],["1997-02-27",0.3681,0.375,0.3681,0.375,381600.0],["1997-02-28",0.3681,0.3681,0.3681,0.3681,27000.0],["1997-03-03",0.3681,0.3681,0.3681,0.3681,19800.0],["1997-03-04",0.3681,0.3889,0.3681,0.3889,70200.0],["1997-03-05",0.375,0.375,0.3681,0.3681,10800.0],["1997-03-06",0.3681,0.375,0.3681,0.375,84600.0],["1997-03-07",0.3681,0.375,0.3611,0.3681,253800.0],["1997-03-10",0.3472,0.3958,0.3472,0.3785,1216800.0],["1997-03-11",0.3785,0.3924,0.3785,0.3785,282600.0],["1997-03-12",0.375,0.3889,0.375,0.375,64800.0],["1997-03-13",0.375,0.3819,0.3681,0.3681,82800.0],["1997-03-14",0.3681,0.3889,0.3681,0.3889,52200.0],["1997-03-17",0.3681,0.3819,0.3681,0.3715,55800.0],["1997-03-18",0.3889,0.3889,0.375,0.375,455400.0],["1997-03-19",0.3854,0.3854,0.3611,0.3611,106200.0],["1997-03-20",0.3611,0.375,0.3542,0.3542,250200.0],["1997-03-21",0.3611,0.3785,0.3611,0.3611,73800.0],["1997-03-24",0.3611,0.3611,0.3611,0.3611,45000.0],["1997-03-25",0.3611,0.3611,0.3611,0.3611,14400.0],["1997-03-26",0.3681,0.3819,0.3681,0.375,259200.0],["1997-03-27",0.3854,0.3854,0.3854,0.3854,43200.0],["1997-03-31",0.3785,0.3819,0.3785,0.3819,156600.0],["1997-04-01",0.3785,0.3889,0.375,0.3819,628200.0],["1997-04-02",0.3819,0.3819,0.375,0.375,23400.0],["1997-04-03",0.375,0.3958,0.375,0.375,253800.0],["1997-04-04",0.375,0.375,0.375,0.375,0.0],["1997-04-07",0.375,0.3819,0.375,0.375,163800.0],["1997-04-08",0.375,0.3958,0.375,0.3889,100800.0],["1997-04-09",0.375,0.3958,0.375,0.3889,63000.0],["1997-04-10",0.375,0.3958,0.375,0.3889,212400.0],["1997-04-11",0.3819,0.3889,0.3681,0.3681,246600.0],["1997-04-14",0.3889,0.3889,0.3611,0.3681,750600.0],["1997-04-15",0.3681,0.375,0.3576,0.3611,374400.0],["1997-04-16",0.3472,0.375,0.3472,0.375,19800.0],["1997-04-17",0.375,0.375,0.3472,0.3542,52200.0],["1997-04-18",0.3472,0.3472,0.3472,0.3472,37800.0],["1997-04-21",0.3472,0.3611,0.3472,0.3542,140400.0],["1997-04-22",0.3472,0.3542,0.3472,0.3542,129600.0],["1997-04-23",0.3611,0.3611,0.3333,0.3368,291600.0],["1997-04-24",0.3611,0.4583,0.3611,0.4444,3119400.0],["1997-04-25",0.4306,0.4444,0.4097,0.4167,820800.0],["1997-04-28",0.4097,0.4306,0.4097,0.4306,10800.0],["1997-04-29",0.4097,0.4444,0.4097,0.4444,106200.0],["1997-04-30",0.4097,0.4236,0.4097,0.4097,90000.0],["1997-05-01",0.4097,0.4097,0.4097,0.4097,25200.0],["1997-05-02",0.4444,0.4444,0.4097,0.4236,406800.0],["1997-05-05",0.4097,0.4097,0.4097,0.4097,50400.0],["1997-05-06",0.4097,0.4375,0.4097,0.4375,126000.0],["1997-05-07",0.4097,0.4306,0.4097,0.4167,991800.0],["1997-05-08",0.4167,0.4167,0.4167,0.4167,0.0],["1997-05-09",0.4375,0.4375,0.4097,0.4097,115200.0],["1997-05-12",0.4097,0.4444,0.4097,0.4167,264600.0],["1997-05-13",0.4097,0.4444,0.4097,0.4375,437400.0],["1997-05-14",0.4514,0.4514,0.4167,0.4444,289800.0],["1997-05-15",0.4167,0.4167,0.4167,0.4167,21600.0],["1997-05-16",0.4514,0.4514,0.4167,0.4306,27000.0],["1997-05-19",0.4514,0.4514,0.4167,0.4167,201600.0],["1997-05-20",0.4375,0.4375,0.4167,0.4306,111600.0],["1997-05-21",0.4097,0.4375,0.4097,0.4097,41400.0],["1997-05-22",0.4097,0.4375,0.4097,0.4306,19800.0],["1997-05-23",0.4097,0.4375,0.4097,0.4236,837000.0],["1997-05-27",0.4097,0.4236,0.4097,0.4097,334800.0],["1997-05-28",0.4167,0.4167,0.4167,0.4167,54000.0],["1997-05-29",0.4097,0.4167,0.4097,0.4167,41400.0],["1997-05-30",0.4028,0.4236,0.4028,0.4167,171000.0],["1997-06-02",0.4167,0.4167,0.4028,0.4028,149400.0],["1997-06-03",0.4028,0.4236,0.4028,0.4236,75600.0],["1997-06-04",0.4028,0.4306,0.4028,0.4306,172800.0],["1997-06-05",0.4514,0.4653,0.4236,0.4583,1265400.0],["1997-06-06",0.4375,0.4653,0.4375,0.4444,867600.0],["1997-06-09",0.4444,0.4722,0.4444,0.4583,293400.0],["1997-06-10",0.4444,0.4653,0.4444,0.4653,149400.0],["1997-06-11",0.4444,0.4653,0.4306,0.4306,253800.0],["1997-06-12",0.4236,0.4271,0.4236,0.4236,241200.0],["1997-06-13",0.4306,0.4306,0.4167,0.4167,180000.0],["1997-06-16",0.4097,0.4167,0.3889,0.3889,244800.0],["1997-06-17",0.3889,0.4167,0.3889,0.4097,340200.0],["1997-06-18",0.3958,0.4167,0.3958,0.3958,95400.0],["1997-06-19",0.3958,0.4028,0.3958,0.3958,298800.0],["1997-06-20",0.4028,0.4028,0.3958,0.3958,66600.0],["1997-06-23",0.3958,0.4028,0.3958,0.4028,147600.0],["1997-06-24",0.3958,0.4097,0.3958,0.3958,66600.0],["1997-06-25",0.3958,0.4028,0.3958,0.4028,156600.0],["1997-06-26",0.3958,0.4167,0.3958,0.4097,113400.0],["1997-06-27",0.4097,0.4167,0.3958,0.3958,190800.0],["1997-06-30",0.4097,0.4097,0.3958,0.4097,149400.0],["1997-07-01",0.3958,0.4097,0.3958,0.3958,43200.0],["1997-07-02",0.4097,0.4167,0.3958,0.3958,127800.0],["1997-07-03",0.3958,0.4097,0.3958,0.4097,28800.0],["1997-07-07",0.4097,0.4167,0.3958,0.4167,104400.0],["1997-07-08",0.4167,0.4306,0.4097,0.4306,171000.0],["1997-07-09",0.4375,0.4375,0.4236,0.4306,415800.0],["1997-07-10",0.4375,0.4375,0.4236,0.4375,176400.0],["1997-07-11",0.4236,0.4375,0.4167,0.4375,81000.0],["1997-07-14",0.4097,0.4097,0.4097,0.4097,28800.0],["1997-07-15",0.4097,0.4375,0.4097,0.4236,246600.0],["1997-07-16",0.4236,0.4236,0.4097,0.4097,424800.0],["1997-07-17",0.4306,0.4653,0.4167,0.4444,804600.0],["1997-07-18",0.4375,0.4583,0.4375,0.4375,84600.0],["1997-07-21",0.4271,0.4444,0.4236,0.4444,174600.0],["1997-07-22",0.4444,0.4583,0.4167,0.4583,471600.0],["1997-07-23",0.4653,0.4688,0.4167,0.4375,577800.0],["1997-07-24",0.4167,0.4444,0.4097,0.4097,487800.0],["1997-07-25",0.4097,0.4236,0.4028,0.4236,171000.0],["1997-07-28",0.4028,0.4236,0.4028,0.4028,169200.0],["1997-07-29",0.3958,0.4167,0.3889,0.4167,214200.0],["1997-07-30",0.3889,0.4167,0.3889,0.3889,48600.0],["1997-07-31",0.3889,0.4028,0.3889,0.3889,414000.0],["1997-08-01",0.4028,0.4028,0.3819,0.3889,154800.0],["1997-08-04",0.3819,0.4097,0.3819,0.4028,165600.0],["1997-08-05",0.4167,0.4167,0.3958,0.3958,462600.0],["1997-08-06",0.3958,0.4097,0.3958,0.3958,244800.0],["1997-08-07",0.4028,0.4097,0.3958,0.3993,149400.0],["1997-08-08",0.3819,0.4097,0.3819,0.4097,43200.0],["1997-08-11",0.3819,0.4097,0.3819,0.3889,176400.0],["1997-08-12",0.3819,0.4236,0.3819,0.4236,77400.0],["1997-08-13",0.3819,0.3854,0.3819,0.3819,41400.0],["1997-08-14",0.3889,0.4236,0.3889,0.4236,77400.0],["1997-08-15",0.3819,0.4132,0.3819,0.4028,66600.0],["1997-08-18",0.3958,0.3958,0.3958,0.3958,25200.0],["1997-08-19",0.4306,0.4306,0.3958,0.3958,124200.0],["1997-08-20",0.4306,0.4306,0.3958,0.4097,198000.0],["1997-08-21",0.4028,0.4306,0.4028,0.4306,55800.0],["1997-08-22",0.4306,0.4306,0.4306,0.4306,41400.0],["1997-08-25",0.4167,0.4306,0.4028,0.4097,97200.0],["1997-08-26",0.4097,0.4167,0.3889,0.3889,534600.0],["1997-08-27",0.4097,0.4167,0.3889,0.4167,410400.0],["1997-08-28",0.4132,0.4236,0.4132,0.4132,63000.0],["1997-08-29",0.4028,0.4236,0.4028,0.4167,79200.0],["1997-09-02",0.4062,0.4062,0.4062,0.4062,19800.0],["1997-09-03",0.4236,0.4306,0.4028,0.4132,642600.0],["1997-09-04",0.4236,0.4236,0.4028,0.4132,147600.0],["1997-09-05",0.4236,0.4236,0.4028,0.4062,32400.0],["1997-09-08",0.4028,0.4184,0.4028,0.4028,100800.0],["1997-09-09",0.4028,0.4167,0.4028,0.4167,126000.0],["1997-09-10",0.4167,0.4167,0.4097,0.4167,347400.0],["1997-09-11",0.4028,0.4167,0.4028,0.4097,261000.0],["1997-09-12",0.4062,0.4167,0.4062,0.4167,198000.0],["1997-09-15",0.4167,0.4167,0.4062,0.4167,329400.0],["1997-09-16",0.4167,0.4167,0.4028,0.4062,340200.0],["1997-09-17",0.4097,0.4167,0.4097,0.4132,165600.0],["1997-09-18",0.4167,0.4306,0.4097,0.4306,2694600.0],["1997-09-19",0.4236,0.4444,0.4236,0.441,966600.0],["1997-09-22",0.4427,0.4444,0.4167,0.4167,594000.0],["1997-09-23",0.4167,0.4444,0.4167,0.4236,581400.0],["1997-09-24",0.4271,0.4583,0.4271,0.4583,1692000.0],["1997-09-25",0.4514,0.4618,0.4444,0.4444,1139400.0],["1997-09-26",0.4514,0.4514,0.4201,0.4201,648000.0],["1997-09-29",0.434,0.434,0.4167,0.4236,374400.0],["1997-09-30",0.4306,0.434,0.4167,0.434,235800.0],["1997-10-01",0.4271,0.4306,0.4167,0.4306,91800.0],["1997-10-02",0.4306,0.4306,0.4201,0.4236,147600.0],["1997-10-03",0.4236,0.4236,0.4167,0.4236,106200.0],["1997-10-06",0.4167,0.4375,0.4132,0.4375,952200.0],["1997-10-07",0.4236,0.4444,0.4236,0.4444,162000.0],["1997-10-08",0.4444,0.4444,0.4236,0.4444,682200.0],["1997-10-09",0.4444,0.5556,0.4306,0.5417,2935800.0],["1997-10-10",0.5382,0.5417,0.5,0.5208,1198800.0],["1997-10-13",0.5139,0.5347,0.4965,0.5069,1099800.0],["1997-10-14",0.5278,0.5417,0.5208,0.5347,1369800.0],["1997-10-15",0.5208,0.5417,0.5208,0.5382,379800.0],["1997-10-16",0.5243,0.5347,0.5139,0.5208,876600.0],["1997-10-17",0.4931,0.5139,0.4653,0.4931,1882800.0],["1997-10-20",0.5069,0.5208,0.4861,0.4931,1103400.0],["1997-10-21",0.5069,0.5069,0.4792,0.4792,1506600.0],["1997-10-22",0.4931,0.4931,0.4271,0.4479,2808000.0],["1997-10-23",0.4462,0.4514,0.4306,0.4514,1908000.0],["1997-10-24",0.4514,0.4931,0.4514,0.4931,756000.0],["1997-10-27",0.4722,0.4792,0.4444,0.4444,752400.0],["1997-10-28",0.4444,0.4653,0.4306,0.4653,1348200.0],["1997-10-29",0.4653,0.4861,0.4583,0.4583,1546200.0],["1997-10-30",0.4514,0.4722,0.4375,0.4444,1125000.0],["1997-10-31",0.4583,0.4583,0.4375,0.4375,1812600.0],["1997-11-03",0.4583,0.4653,0.4444,0.4583,1540800.0],["1997-11-04",0.4514,0.4583,0.4444,0.4583,646200.0],["1997-11-05",0.4583,0.4583,0.4444,0.4583,2689200.0],["1997-11-06",0.4583,0.4722,0.4444,0.4601,1400400.0],["1997-11-07",0.4514,0.4653,0.4306,0.4653,302400.0],["1997-11-10",0.4653,0.4792,0.4583,0.4792,543600.0],["1997-11-11",0.4861,0.5208,0.4722,0.4931,2125800.0],["1997-11-12",0.5,0.5,0.4601,0.4688,1240200.0],["1997-11-13",0.4792,0.4861,0.4583,0.4653,401400.0],["1997-11-14",0.4757,0.4757,0.4583,0.4722,190800.0],["1997-11-17",0.4861,0.4861,0.4583,0.4583,648000.0],["1997-11-18",0.4722,0.4722,0.4514,0.4722,595800.0],["1997-11-19",0.4792,0.4792,0.4653,0.4722,250200.0],["1997-11-20",0.4653,0.4792,0.4583,0.4722,379800.0],["1997-11-21",0.4653,0.4792,0.4653,0.4653,414000.0],["1997-11-24",0.4618,0.4722,0.4583,0.4618,277200.0],["1997-11-25",0.4792,0.4792,0.4583,0.4583,495000.0],["1997-11-26",0.4583,0.4653,0.4583,0.4653,279000.0],["1997-11-28",0.4722,0.4722,0.4618,0.4618,140400.0],["1997-12-01",0.4792,0.4792,0.4653,0.4722,286200.0],["1997-12-02",0.4792,0.4792,0.4618,0.4722,264600.0],["1997-12-03",0.4653,0.4792,0.4653,0.4792,219600.0],["1997-12-04",0.4653,0.4792,0.4653,0.4722,156600.0],["1997-12-05",0.4792,0.4792,0.4722,0.4792,106200.0],["1997-12-08",0.4583,0.4861,0.4583,0.4618,423000.0],["1997-12-09",0.4653,0.4688,0.4583,0.4618,302400.0],["1997-12-10",0.4583,0.4722,0.4583,0.4722,504000.0],["1997-12-11",0.4653,0.4722,0.4514,0.4583,968400.0],["1997-12-12",0.4583,0.4583,0.4375,0.4444,1058400.0],["1997-12-15",0.4444,0.4444,0.4375,0.4375,70200.0],["1997-12-16",0.4444,0.4479,0.4375,0.4375,369000.0],["1997-12-17",0.4375,0.4444,0.4375,0.4444,196200.0],["1997-12-18",0.4444,0.4444,0.4306,0.4306,349200.0],["1997-12-19",0.4444,0.4444,0.4167,0.4167,262800.0],["1997-12-22",0.4167,0.4167,0.3889,0.3889,392400.0],["1997-12-23",0.3889,0.4167,0.3889,0.3958,365400.0],["1997-12-24",0.3958,0.4167,0.3958,0.4167,378000.0],["1997-12-26",0.4028,0.4201,0.4028,0.4201,18000.0],["1997-12-29",0.4028,0.4201,0.4028,0.4201,363600.0],["1997-12-30",0.4028,0.4306,0.4028,0.4167,253800.0],["1997-12-31",0.4167,0.4306,0.4167,0.4167,473400.0],["1998-01-02",0.4306,0.4306,0.4167,0.4306,297000.0],["1998-01-05",0.4306,0.4306,0.4167,0.4306,81000.0],["1998-01-06",0.4444,0.4444,0.4201,0.4236,320400.0],["1998-01-07",0.4375,0.4375,0.4201,0.4375,45000.0],["1998-01-08",0.4375,0.4444,0.4201,0.4306,43200.0],["1998-01-09",0.4236,0.4375,0.4201,0.4201,147600.0],["1998-01-12",0.4097,0.4306,0.4097,0.4167,66600.0],["1998-01-13",0.4375,0.4375,0.4236,0.4236,59400.0],["1998-01-14",0.4375,0.4514,0.4236,0.4444,954000.0],["1998-01-15",0.4375,0.4583,0.4236,0.434,1278000.0],["1998-01-16",0.4167,0.4375,0.4167,0.4306,460800.0],["1998-01-20",0.4375,0.4375,0.4167,0.4306,205200.0],["1998-01-21",0.4167,0.4375,0.4167,0.4271,162000.0],["1998-01-22",0.434,0.434,0.4028,0.4236,1080000.0],["1998-01-23",0.4306,0.4306,0.4167,0.4167,66600.0],["1998-01-26",0.4653,0.4722,0.4375,0.4583,691200.0],["1998-01-27",0.4444,0.4583,0.4375,0.4514,243000.0],["1998-01-28",0.4653,0.4653,0.4375,0.4375,158400.0],["1998-01-29",0.4514,0.4583,0.4444,0.4514,268200.0],["1998-01-30",0.4514,0.4549,0.4479,0.4549,68400.0],["1998-02-02",0.4375,0.4653,0.4375,0.4479,291600.0],["1998-02-03",0.4583,0.4653,0.4375,0.4444,136800.0],["1998-02-04",0.4583,0.4583,0.4444,0.4444,198000.0],["1998-02-05",0.4583,0.4583,0.4306,0.4514,180000.0],["1998-02-06",0.4583,0.4653,0.4514,0.4514,214200.0],["1998-02-09",0.4444,0.4653,0.4444,0.4583,406800.0],["1998-02-10",0.4653,0.4653,0.4462,0.4514,469800.0],["1998-02-11",0.4583,0.4583,0.4306,0.4375,693000.0],["1998-02-12",0.4444,0.4479,0.434,0.4479,529200.0],["1998-02-13",0.4444,0.4479,0.4444,0.4444,234000.0],["1998-02-17",0.4444,0.4479,0.4236,0.4306,766800.0],["1998-02-18",0.4306,0.4444,0.4306,0.4444,480600.0],["1998-02-19",0.4705,0.4722,0.4271,0.4306,1607400.0],["1998-02-20",0.4375,0.4444,0.4236,0.4444,322200.0],["1998-02-23",0.4375,0.4444,0.4375,0.441,167400.0],["1998-02-24",0.4375,0.4444,0.4375,0.441,721800.0],["1998-02-25",0.4444,0.4583,0.4375,0.4375,340200.0],["1998-02-26",0.434,0.4444,0.434,0.4375,473400.0],["1998-02-27",0.4444,0.4444,0.4375,0.4375,304200.0],["1998-03-02",0.4375,0.4444,0.4306,0.441,113400.0],["1998-03-03",0.4375,0.4375,0.4271,0.4306,487800.0],["1998-03-04",0.4271,0.434,0.4167,0.4167,676800.0],["1998-03-05",0.4219,0.4306,0.4167,0.4167,590400.0],["1998-03-06",0.4375,0.4444,0.4306,0.4306,907200.0],["1998-03-09",0.4444,0.4514,0.4375,0.4514,624600.0],["1998-03-10",0.4514,0.4514,0.4306,0.4375,763200.0],["1998-03-11",0.4444,0.4444,0.4201,0.4201,736200.0],["1998-03-12",0.4306,0.4375,0.4167,0.4201,723600.0],["1998-03-13",0.4306,0.4306,0.4236,0.4236,520200.0],["1998-03-16",0.4306,0.4375,0.4201,0.4236,702000.0],["1998-03-17",0.4271,0.4271,0.4201,0.4271,329400.0],["1998-03-18",0.4271,0.434,0.4271,0.4306,444600.0],["1998-03-19",0.4306,0.434,0.4236,0.4271,97200.0],["1998-03-20",0.434,0.434,0.4097,0.4167,721800.0],["1998-03-23",0.4271,0.4306,0.4167,0.4167,266400.0],["1998-03-24",0.4271,0.4271,0.4167,0.4167,615600.0],["1998-03-25",0.4167,0.4236,0.4097,0.4201,369000.0],["1998-03-26",0.4167,0.4167,0.4167,0.4167,48600.0],["1998-03-27",0.4167,0.4201,0.4167,0.4167,468000.0],["1998-03-30",0.4097,0.4201,0.4097,0.4167,1092600.0],["1998-03-31",0.4167,0.4167,0.3958,0.4028,639000.0],["1998-04-01",0.3958,0.4097,0.3958,0.4028,370800.0],["1998-04-02",0.4028,0.4097,0.3993,0.4097,57600.0],["1998-04-03",0.4097,0.4097,0.3958,0.3993,153000.0],["1998-04-06",0.408,0.408,0.3889,0.3993,680400.0],["1998-04-07",0.4028,0.4062,0.3819,0.3819,469800.0],["1998-04-08",0.3958,0.3993,0.3819,0.3819,154800.0],["1998-04-09",0.3924,0.3993,0.3819,0.3958,286200.0],["1998-04-13",0.3993,0.4028,0.3854,0.3924,122400.0],["1998-04-14",0.4028,0.4028,0.3924,0.3958,212400.0],["1998-04-15",0.3958,0.3993,0.3854,0.3924,617400.0],["1998-04-16",0.3819,0.3958,0.3819,0.3924,239400.0],["1998-04-17",0.3889,0.3889,0.3819,0.3819,133200.0],["1998-04-20",0.3819,0.3889,0.3819,0.3889,108000.0],["1998-04-21",0.3889,0.3924,0.3854,0.3854,212400.0],["1998-04-22",0.3854,0.4028,0.3854,0.4028,291600.0],["1998-04-23",0.375,0.4028,0.3681,0.3889,516600.0],["1998-04-24",0.3854,0.4028,0.3819,0.3958,892800.0],["1998-04-27",0.3958,0.3958,0.3785,0.3889,518400.0],["1998-04-28",0.3924,0.3924,0.3819,0.3819,145800.0],["1998-04-29",0.3819,0.3958,0.3819,0.3889,997200.0],["1998-04-30",0.3958,0.3958,0.3854,0.3889,676800.0],["1998-05-01",0.3889,0.3958,0.3854,0.3958,352800.0],["1998-05-04",0.3924,0.3958,0.3889,0.3958,410400.0],["1998-05-05",0.3958,0.3958,0.3819,0.3889,878400.0],["1998-05-06",0.3785,0.3924,0.3785,0.3889,622800.0],["1998-05-07",0.3958,0.4028,0.3854,0.3889,505800.0],["1998-05-08",0.3889,0.4028,0.3819,0.3958,549000.0],["1998-05-11",0.4097,0.4167,0.3889,0.4028,480600.0],["1998-05-12",0.408,0.408,0.3941,0.4028,212400.0],["1998-05-13",0.4028,0.4028,0.3924,0.401,118800.0],["1998-05-14",0.401,0.401,0.3924,0.3958,64800.0],["1998-05-15",0.3958,0.4097,0.3819,0.3819,1290600.0],["1998-05-18",0.3993,0.3993,0.3819,0.3958,552600.0],["1998-05-19",0.3958,0.3958,0.3889,0.3889,383400.0],["1998-05-20",0.3889,0.4028,0.3889,0.3958,759600.0],["1998-05-21",0.3958,0.3958,0.3889,0.3958,115200.0],["1998-05-22",0.3889,0.3958,0.3889,0.3958,241200.0],["1998-05-26",0.3889,0.4028,0.3889,0.3958,741600.0],["1998-05-27",0.3924,0.3993,0.3924,0.3958,322200.0],["1998-05-28",0.3958,0.4028,0.3958,0.3958,149400.0],["1998-05-29",0.4028,0.4028,0.3958,0.4028,117000.0],["1998-06-01",0.3958,0.4028,0.3958,0.3993,223200.0],["1998-06-02",0.3993,0.3993,0.3889,0.3958,52200.0],["1998-06-03",0.3958,0.3958,0.3958,0.3958,147600.0],["1998-06-04",0.3958,0.3958,0.3958,0.3958,61200.0],["1998-06-05",0.4028,0.4028,0.3958,0.3958,99000.0],["1998-06-08",0.3958,0.3993,0.3958,0.3958,387000.0],["1998-06-09",0.3993,0.3993,0.3958,0.3993,295200.0],["1998-06-10",0.3993,0.3993,0.3958,0.3958,363600.0],["1998-06-11",0.3958,0.3993,0.3958,0.3958,576000.0],["1998-06-12",0.3958,0.3993,0.3958,0.3993,307800.0],["1998-06-15",0.3993,0.3993,0.3958,0.3993,50400.0],["1998-06-16",0.3958,0.3993,0.3958,0.3958,241200.0],["1998-06-17",0.4028,0.4167,0.3958,0.4167,822600.0],["1998-06-18",0.4167,0.4306,0.4062,0.4306,311400.0],["1998-06-19",0.4236,0.441,0.4097,0.4132,723600.0],["1998-06-22",0.4236,0.4236,0.4062,0.4062,300600.0],["1998-06-23",0.4375,0.4375,0.4167,0.4306,626400.0],["1998-06-24",0.4167,0.4236,0.4062,0.4097,372600.0],["1998-06-25",0.3889,0.4028,0.3889,0.3889,297000.0],["1998-06-26",0.3889,0.3889,0.3785,0.3854,610200.0],["1998-06-29",0.3889,0.3889,0.3819,0.3854,171000.0],["1998-06-30",0.3785,0.3854,0.3785,0.3819,255600.0],["1998-07-01",0.3854,0.3924,0.3854,0.3924,135000.0],["1998-07-02",0.4028,0.4028,0.3889,0.3958,514800.0],["1998-07-06",0.4097,0.4097,0.3889,0.4097,491400.0],["1998-07-07",0.4028,0.4132,0.4028,0.4132,309600.0],["1998-07-08",0.4132,0.4132,0.4028,0.4028,185400.0],["1998-07-09",0.4097,0.4097,0.4028,0.4097,111600.0],["1998-07-10",0.4132,0.4132,0.4028,0.4028,129600.0],["1998-07-13",0.4097,0.4097,0.4028,0.4028,496800.0],["1998-07-14",0.4028,0.4097,0.4028,0.4097,288000.0],["1998-07-15",0.4097,0.4167,0.4097,0.4167,365400.0],["1998-07-16",0.4167,0.4167,0.4097,0.4097,126000.0],["1998-07-17",0.4132,0.4167,0.4097,0.4097,226800.0],["1998-07-20",0.4097,0.4132,0.4028,0.4028,847800.0],["1998-07-21",0.3958,0.4097,0.3889,0.3889,93600.0],["1998-07-22",0.3889,0.4028,0.3889,0.3924,228600.0],["1998-07-23",0.3889,0.3958,0.2917,0.2951,2053800.0],["1998-07-24",0.3194,0.3681,0.3125,0.3403,1371600.0],["1998-07-27",0.3333,0.3472,0.3194,0.3194,91800.0],["1998-07-28",0.3194,0.3333,0.316,0.3264,408600.0],["1998-07-29",0.3333,0.3333,0.316,0.316,840600.0],["1998-07-30",0.3299,0.3299,0.3194,0.3229,327600.0],["1998-07-31",0.3194,0.3194,0.3194,0.3194,111600.0],["1998-08-03",0.3194,0.3264,0.3194,0.3264,140400.0],["1998-08-04",0.3194,0.3264,0.3125,0.3194,374400.0],["1998-08-05",0.316,0.3229,0.316,0.3194,180000.0],["1998-08-06",0.3403,0.3403,0.316,0.316,442800.0],["1998-08-07",0.3333,0.3333,0.3125,0.3125,815400.0],["1998-08-10",0.3056,0.3333,0.3056,0.3056,70200.0],["1998-08-11",0.2951,0.3264,0.2951,0.3194,131400.0],["1998-08-12",0.3264,0.3264,0.3264,0.3264,28800.0],["1998-08-13",0.3264,0.3264,0.3125,0.3194,75600.0],["1998-08-14",0.3264,0.3264,0.3056,0.3056,428400.0],["1998-08-17",0.3264,0.3264,0.3056,0.3194,81000.0],["1998-08-18",0.3194,0.3264,0.3125,0.3125,75600.0],["1998-08-19",0.3056,0.3229,0.3056,0.3229,149400.0],["1998-08-20",0.3264,0.3264,0.3056,0.3056,19800.0],["1998-08-21",0.3264,0.3264,0.3056,0.3056,396000.0],["1998-08-24",0.3194,0.3194,0.2986,0.2986,163800.0],["1998-08-25",0.3003,0.3003,0.2986,0.2986,306000.0],["1998-08-26",0.3021,0.3021,0.2986,0.2986,136800.0],["1998-08-27",0.2986,0.2986,0.2847,0.2847,603000.0],["1998-08-28",0.3125,0.3125,0.2812,0.2812,891000.0],["1998-08-31",0.2812,0.2847,0.2812,0.2812,671400.0],["1998-09-01",0.2847,0.2847,0.2812,0.2812,666000.0],["1998-09-02",0.2986,0.2986,0.2812,0.2847,34200.0],["1998-09-03",0.2778,0.2917,0.2778,0.2778,259200.0],["1998-09-04",0.2778,0.2778,0.2708,0.2708,601200.0],["1998-09-08",0.2778,0.2778,0.2674,0.2674,343800.0],["1998-09-09",0.2674,0.2778,0.2674,0.2674,230400.0],["1998-09-10",0.2708,0.2743,0.2639,0.2639,574200.0],["1998-09-11",0.2639,0.2708,0.2639,0.2708,97200.0],["1998-09-14",0.2656,0.2812,0.2639,0.2708,156600.0],["1998-09-15",0.2778,0.2778,0.2639,0.2639,232200.0],["1998-09-16",0.2812,0.2847,0.2639,0.2639,430200.0],["1998-09-17",0.2708,0.2708,0.2535,0.2639,869400.0],["1998-09-18",0.2639,0.2639,0.2639,0.2639,199800.0],["1998-09-21",0.2778,0.2778,0.2639,0.2639,16200.0],["1998-09-22",0.2639,0.2778,0.2639,0.2778,93600.0],["1998-09-23",0.2708,0.2795,0.2708,0.2743,266400.0],["1998-09-24",0.2708,0.2708,0.2708,0.2708,90000.0],["1998-09-25",0.2708,0.2708,0.2708,0.2708,18000.0],["1998-09-28",0.2708,0.2778,0.2708,0.2778,1234800.0],["1998-09-29",0.2812,0.2812,0.2708,0.2778,343800.0],["1998-09-30",0.2882,0.2882,0.2708,0.2778,567000.0],["1998-10-01",0.2778,0.2778,0.2708,0.2778,570600.0],["1998-10-02",0.2778,0.2917,0.2778,0.2778,122400.0],["1998-10-05",0.2778,0.2778,0.2708,0.2778,126000.0],["1998-10-06",0.2708,0.2847,0.2708,0.2847,45000.0],["1998-10-07",0.2708,0.2708,0.2708,0.2708,199800.0],["1998-10-08",0.2639,0.2639,0.25,0.25,216000.0],["1998-10-09",0.25,0.2639,0.25,0.25,43200.0],["1998-10-12",0.25,0.25,0.2222,0.2431,172800.0],["1998-10-13",0.2361,0.2361,0.1111,0.1111,1067400.0],["1998-10-14",0.1597,0.2083,0.1528,0.1944,2228400.0],["1998-10-15",0.1979,0.1979,0.1667,0.1875,315000.0],["1998-10-16",0.1979,0.1979,0.1684,0.1806,194400.0],["1998-10-19",0.1806,0.2222,0.1806,0.2083,1044000.0],["1998-10-20",0.2014,0.2743,0.2014,0.2361,772200.0],["1998-10-21",0.25,0.25,0.2222,0.2257,109800.0],["1998-10-22",0.2188,0.2222,0.1528,0.2083,1135800.0],["1998-10-23",0.1806,0.1944,0.1806,0.1806,658800.0],["1998-10-26",0.1458,0.1806,0.1389,0.1806,1294200.0],["1998-10-27",0.1667,0.1806,0.1493,0.1528,1033200.0],["1998-10-28",0.1597,0.1667,0.1493,0.1597,1278000.0],["1998-10-29",0.1562,0.1667,0.1528,0.1528,1461600.0],["1998-10-30",0.1528,0.1667,0.1528,0.1528,712800.0],["1998-11-02",0.1736,0.1736,0.1528,0.1528,457200.0],["1998-11-03",0.1528,0.1528,0.125,0.1319,1589400.0],["1998-11-04",0.1389,0.1458,0.125,0.1389,909000.0],["1998-11-05",0.1389,0.1389,0.125,0.1389,500400.0],["1998-11-06",0.125,0.1319,0.1111,0.1215,1783800.0],["1998-11-09",0.1285,0.1302,0.1128,0.1146,1612800.0],["1998-11-10",0.1146,0.1215,0.1111,0.1111,986400.0],["1998-11-11",0.1111,0.1215,0.1111,0.1128,1128600.0],["1998-11-12",0.1181,0.125,0.1111,0.1111,878400.0],["1998-11-13",0.1128,0.1181,0.1111,0.1111,306000.0],["1998-11-16",0.1111,0.1181,0.1111,0.1111,864000.0],["1998-11-17",0.1111,0.1163,0.1111,0.1111,741600.0],["1998-11-18",0.1111,0.1128,0.1111,0.1111,500400.0],["1998-11-19",0.1111,0.1215,0.1076,0.1128,999000.0],["1998-11-20",0.1128,0.1146,0.1111,0.1128,604800.0],["1998-11-23",0.1111,0.1163,0.1111,0.1111,705600.0],["1998-11-24",0.1111,0.1146,0.1111,0.1111,765000.0],["1998-11-25",0.1111,0.1146,0.1111,0.1111,563400.0],["1998-11-27",0.1181,0.125,0.1111,0.1111,379800.0],["1998-11-30",0.1181,0.1181,0.1111,0.1181,793800.0],["1998-12-01",0.1111,0.1146,0.1042,0.1111,988200.0],["1998-12-02",0.1128,0.1128,0.1076,0.1111,750600.0],["1998-12-03",0.099,0.1076,0.0972,0.1007,505800.0],["1998-12-04",0.1111,0.1111,0.099,0.099,302400.0],["1998-12-07",0.1042,0.1042,0.092,0.1007,766800.0],["1998-12-08",0.0972,0.0972,0.0694,0.0833,900000.0],["1998-12-09",0.0833,0.0903,0.0712,0.0868,1143000.0],["1998-12-10",0.0851,0.0851,0.0729,0.0799,1798200.0],["1998-12-11",0.0833,0.0868,0.0781,0.0799,3432600.0],["1998-12-14",0.0799,0.0868,0.0781,0.0833,2700000.0],["1998-12-15",0.0833,0.0868,0.0764,0.0833,1101600.0],["1998-12-16",0.0833,0.0868,0.0694,0.0764,1321200.0],["1998-12-17",0.0764,0.0833,0.0694,0.0833,1630800.0],["1998-12-18",0.0833,0.0938,0.0781,0.0938,1108800.0],["1998-12-21",0.0833,0.0938,0.0833,0.0903,1609200.0],["1998-12-22",0.0851,0.0938,0.0833,0.0938,1078200.0],["1998-12-23",0.0903,0.0938,0.0833,0.0903,772200.0],["1998-12-24",0.0903,0.0903,0.0851,0.0903,522000.0],["1998-12-28",0.0833,0.0903,0.0833,0.0851,900000.0],["1998-12-29",0.0851,0.1215,0.0833,0.1198,5441400.0],["1998-12-30",0.1354,0.2431,0.1111,0.125,10780200.0],["1998-12-31",0.1215,0.1389,0.1146,0.1215,2478600.0],["1999-01-04",0.1181,0.1372,0.1111,0.1111,986400.0],["1999-01-05",0.1285,0.1285,0.1128,0.125,1445400.0],["1999-01-06",0.1285,0.1337,0.1181,0.1181,838800.0],["1999-01-07",0.125,0.1285,0.1181,0.1285,905400.0],["1999-01-08",0.1319,0.1319,0.1181,0.1215,1441800.0],["1999-01-11",0.1215,0.1372,0.1181,0.1354,1945800.0],["1999-01-12",0.1389,0.1389,0.1215,0.1267,747000.0],["1999-01-13",0.1181,0.1198,0.1042,0.1111,1828800.0],["1999-01-14",0.1111,0.125,0.0972,0.125,1942200.0],["1999-01-15",0.1128,0.1302,0.1128,0.1302,1006200.0],["1999-01-19",0.125,0.1389,0.125,0.1354,1528200.0],["1999-01-20",0.1389,0.1528,0.1319,0.1337,586800.0],["1999-01-21",0.1319,0.1337,0.1285,0.1285,322200.0],["1999-01-22",0.1285,0.1285,0.1215,0.1285,336600.0],["1999-01-25",0.1285,0.1285,0.1215,0.1285,185400.0],["1999-01-26",0.1215,0.1285,0.1215,0.1215,147600.0],["1999-01-27",0.1389,0.1389,0.125,0.1354,347400.0],["1999-01-28",0.1354,0.1372,0.125,0.125,855000.0],["1999-01-29",0.1285,0.1354,0.1285,0.1337,610200.0],["1999-02-01",0.1285,0.1476,0.1285,0.1476,1197000.0],["1999-02-02",0.1615,0.1736,0.1424,0.1719,1929600.0],["1999-02-03",0.1632,0.1806,0.1597,0.1667,1094400.0],["1999-02-04",0.1736,0.1944,0.1667,0.1875,909000.0],["1999-02-05",0.1875,0.1979,0.1875,0.1927,714600.0],["1999-02-08",0.1944,0.1944,0.1806,0.1823,563400.0],["1999-02-09",0.1944,0.1979,0.184,0.191,633600.0],["1999-02-10",0.1979,0.1979,0.1736,0.1806,613800.0],["1999-02-11",0.1806,0.1806,0.1701,0.1701,127800.0],["1999-02-12",0.1667,0.1875,0.1632,0.1649,514800.0],["1999-02-16",0.1667,0.1701,0.1597,0.1701,225000.0],["1999-02-17",0.1667,0.1771,0.1667,0.1667,43200.0],["1999-02-18",0.1667,0.1701,0.1597,0.1701,770400.0],["1999-02-19",0.1667,0.1684,0.1667,0.1684,158400.0],["1999-02-22",0.1597,0.1771,0.1597,0.1719,223200.0],["1999-02-23",0.1667,0.1736,0.1667,0.1667,36000.0],["1999-02-24",0.1736,0.1736,0.1597,0.1632,880200.0],["1999-02-25",0.1562,0.1701,0.1562,0.1667,1202400.0],["1999-02-26",0.1667,0.1701,0.1597,0.1632,610200.0],["1999-03-01",0.1597,0.1632,0.1597,0.1632,190800.0],["1999-03-02",0.1562,0.1632,0.1389,0.1493,331200.0],["1999-03-03",0.1389,0.1458,0.1181,0.125,957600.0],["1999-03-04",0.125,0.1319,0.125,0.125,228600.0],["1999-03-05",0.125,0.1319,0.125,0.125,199800.0],["1999-03-08",0.125,0.125,0.1181,0.1181,207000.0],["1999-03-09",0.1181,0.1181,0.1181,0.1181,163800.0],["1999-03-10",0.1181,0.125,0.1181,0.1181,383400.0],["1999-03-11",0.1181,0.1181,0.1181,0.1181,7200.0],["1999-03-12",0.1181,0.1181,0.1181,0.1181,527400.0],["1999-03-15",0.125,0.125,0.1146,0.1146,295200.0],["1999-03-16",0.1146,0.1146,0.1111,0.1111,104400.0],["1999-03-17",0.1076,0.1354,0.1076,0.1215,340200.0],["1999-03-18",0.1111,0.1111,0.1111,0.1111,3600.0],["1999-03-19",0.125,0.125,0.1111,0.1181,133200.0],["1999-03-22",0.125,0.1806,0.1215,0.1632,1434600.0],["1999-03-23",0.1458,0.1667,0.1111,0.1111,2507400.0],["1999-03-24",0.1389,0.1424,0.125,0.1389,907200.0],["1999-03-25",0.1476,0.1528,0.1389,0.1389,214200.0],["1999-03-26",0.1319,0.1528,0.125,0.1424,271800.0],["1999-03-29",0.1389,0.1528,0.1389,0.1389,45000.0],["1999-03-30",0.1528,0.1528,0.1389,0.1389,136800.0],["1999-03-31",0.1267,0.1389,0.125,0.1389,298800.0],["1999-04-01",0.1285,0.1285,0.1285,0.1285,18000.0],["1999-04-05",0.1354,0.1493,0.125,0.1389,309600.0],["1999-04-06",0.1267,0.1319,0.1267,0.1319,32400.0],["1999-04-07",0.125,0.1319,0.125,0.125,149400.0],["1999-04-08",0.125,0.1319,0.125,0.125,288000.0],["1999-04-09",0.1215,0.125,0.1146,0.1198,423000.0],["1999-04-12",0.1146,0.1215,0.1111,0.1181,595800.0],["1999-04-13",0.125,0.125,0.1111,0.125,295200.0],["1999-04-14",0.1181,0.125,0.1111,0.125,1058400.0],["1999-04-15",0.125,0.125,0.1181,0.1181,117000.0],["1999-04-16",0.1181,0.1181,0.1111,0.1111,226800.0],["1999-04-19",0.1059,0.1285,0.1059,0.1146,750600.0],["1999-04-20",0.1094,0.125,0.1042,0.1111,918000.0],["1999-04-21",0.1215,0.1354,0.1146,0.1319,955800.0],["1999-04-22",0.1354,0.1736,0.1354,0.1528,1353600.0],["1999-04-23",0.1771,0.1771,0.1389,0.1597,694800.0],["1999-04-26",0.1806,0.1806,0.1354,0.1424,795600.0],["1999-04-27",0.1458,0.1667,0.1354,0.1597,216000.0],["1999-04-28",0.1667,0.1667,0.1458,0.1667,122400.0],["1999-04-29",0.1632,0.1632,0.1458,0.1528,84600.0],["1999-04-30",0.1528,0.1528,0.1319,0.1424,482400.0],["1999-05-03",0.1424,0.1424,0.125,0.1389,338400.0],["1999-05-04",0.1458,0.1458,0.1354,0.1389,648000.0],["1999-05-05",0.1458,0.1458,0.1389,0.1389,1321200.0],["1999-05-06",0.1424,0.1632,0.1354,0.1389,1578600.0],["1999-05-07",0.1389,0.1424,0.1372,0.1372,790200.0],["1999-05-10",0.1389,0.1458,0.1389,0.1389,369000.0],["1999-05-11",0.1389,0.1424,0.1389,0.1389,464400.0],["1999-05-12",0.1406,0.1458,0.1406,0.1424,133200.0],["1999-05-13",0.1493,0.1562,0.1424,0.1528,943200.0],["1999-05-14",0.1528,0.1562,0.1458,0.1562,102600.0],["1999-05-17",0.1458,0.1528,0.1458,0.1493,122400.0],["1999-05-18",0.1528,0.1667,0.1528,0.1632,208800.0],["1999-05-19",0.1667,0.1667,0.1632,0.1667,549000.0],["1999-05-20",0.1667,0.1701,0.1632,0.1667,1004400.0],["1999-05-21",0.1667,0.1667,0.1632,0.1632,55800.0],["1999-05-24",0.1701,0.1701,0.1597,0.1667,835200.0],["1999-05-25",0.1667,0.1944,0.1632,0.1771,1251000.0],["1999-05-26",0.1927,0.1997,0.1806,0.191,811800.0],["1999-05-27",0.1979,0.1979,0.1806,0.191,408600.0],["1999-05-28",0.191,0.191,0.1875,0.191,385200.0],["1999-06-01",0.1901,0.191,0.1736,0.1736,122400.0],["1999-06-02",0.1736,0.1806,0.1597,0.1667,1416600.0],["1999-06-03",0.1632,0.1684,0.1458,0.1458,2350800.0],["1999-06-04",0.1528,0.191,0.1528,0.1667,972000.0],["1999-06-07",0.1649,0.2153,0.1597,0.2083,3470400.0],["1999-06-08",0.2222,0.2917,0.2222,0.2292,4206600.0],["1999-06-09",0.2188,0.2257,0.1736,0.2083,984600.0],["1999-06-10",0.1944,0.1944,0.1806,0.1944,682200.0],["1999-06-11",0.1944,0.1944,0.1806,0.1806,271800.0],["1999-06-14",0.1806,0.1944,0.1806,0.1823,252000.0],["1999-06-15",0.1944,0.1944,0.1806,0.1806,453600.0],["1999-06-16",0.1806,0.1806,0.1736,0.1806,102600.0],["1999-06-17",0.2066,0.2083,0.1806,0.191,754200.0],["1999-06-18",0.1997,0.1997,0.1771,0.1892,234000.0],["1999-06-21",0.1944,0.2014,0.1875,0.1875,122400.0],["1999-06-22",0.1892,0.1944,0.1892,0.191,192600.0],["1999-06-23",0.1944,0.1944,0.191,0.191,30600.0],["1999-06-24",0.1944,0.1944,0.184,0.184,39600.0],["1999-06-25",0.184,0.1944,0.184,0.1875,203400.0],["1999-06-28",0.2049,0.2049,0.2049,0.2049,1800.0],["1999-06-29",0.2049,0.2083,0.1667,0.1667,473400.0],["1999-06-30",0.1667,0.2014,0.1667,0.1997,21600.0],["1999-07-01",0.1806,0.1806,0.1806,0.1806,27000.0],["1999-07-02",0.1892,0.2014,0.1806,0.1806,34200.0],["1999-07-06",0.1806,0.1944,0.1736,0.1806,108000.0],["1999-07-07",0.1875,0.1944,0.1806,0.1806,90000.0],["1999-07-08",0.184,0.191,0.184,0.191,63000.0],["1999-07-09",0.1944,0.1944,0.1806,0.1806,129600.0],["1999-07-12",0.191,0.1944,0.191,0.1944,657000.0],["1999-07-13",0.1944,0.1944,0.1806,0.1806,172800.0],["1999-07-14",0.1806,0.1944,0.1806,0.1806,158400.0],["1999-07-15",0.1875,0.1944,0.1597,0.1701,853200.0],["1999-07-16",0.1701,0.1806,0.1701,0.1736,1494000.0],["1999-07-19",0.1701,0.1806,0.1701,0.1701,1031400.0],["1999-07-20",0.1806,0.1806,0.1667,0.1667,329400.0],["1999-07-21",0.1667,0.1771,0.1667,0.1771,277200.0],["1999-07-22",0.1701,0.1736,0.1684,0.1684,109800.0],["1999-07-23",0.1684,0.1771,0.1684,0.1771,144000.0],["1999-07-26",0.1667,0.1701,0.1597,0.1632,1092600.0],["1999-07-27",0.1736,0.1736,0.1667,0.1667,88200.0],["1999-07-28",0.1667,0.1806,0.1667,0.1736,304200.0],["1999-07-29",0.1736,0.1736,0.1736,0.1736,0.0],["1999-07-30",0.184,0.1944,0.1806,0.184,300600.0],["1999-08-02",0.1944,0.2014,0.1806,0.1875,684000.0],["1999-08-03",0.1753,0.1753,0.1545,0.1667,520200.0],["1999-08-04",0.1667,0.1667,0.1667,0.1667,55800.0],["1999-08-05",0.1667,0.1736,0.1667,0.1736,275400.0],["1999-08-06",0.1667,0.1667,0.1597,0.1597,154800.0],["1999-08-09",0.1615,0.1649,0.1562,0.1649,81000.0],["1999-08-10",0.1528,0.1649,0.1528,0.1545,28800.0],["1999-08-11",0.1597,0.1667,0.1597,0.1667,84600.0],["1999-08-12",0.1667,0.1875,0.1615,0.184,259200.0],["1999-08-13",0.1892,0.1892,0.1806,0.1806,34200.0],["1999-08-16",0.1806,0.1944,0.1736,0.1944,169200.0],["1999-08-17",0.1944,0.1944,0.1806,0.1806,100800.0],["1999-08-18",0.1701,0.184,0.1701,0.184,160200.0],["1999-08-19",0.1806,0.1806,0.1806,0.1806,7200.0],["1999-08-20",0.1736,0.1736,0.1736,0.1736,72000.0],["1999-08-23",0.1806,0.1875,0.1806,0.1806,221400.0],["1999-08-24",0.1736,0.1736,0.1736,0.1736,90000.0],["1999-08-25",0.1806,0.1875,0.1806,0.1875,10800.0],["1999-08-26",0.1875,0.1892,0.1806,0.1806,63000.0],["1999-08-27",0.1806,0.1806,0.1806,0.1806,0.0],["1999-08-30",0.1753,0.1753,0.1667,0.1667,266400.0],["1999-08-31",0.1806,0.1806,0.1597,0.1597,277200.0],["1999-09-01",0.1667,0.1719,0.1632,0.1719,118800.0],["1999-09-02",0.1684,0.1701,0.1684,0.1701,129600.0],["1999-09-03",0.1771,0.1771,0.1597,0.1597,579600.0],["1999-09-07",0.1736,0.1736,0.1597,0.1632,302400.0],["1999-09-08",0.1667,0.1667,0.1667,0.1667,295200.0],["1999-09-09",0.1667,0.1667,0.1667,0.1667,5400.0],["1999-09-10",0.1693,0.1701,0.1667,0.1701,99000.0],["1999-09-13",0.1701,0.1736,0.1701,0.1701,4791600.0],["1999-09-14",0.1667,0.1806,0.1667,0.1667,394200.0],["1999-09-15",0.1667,0.1684,0.1632,0.1684,639000.0],["1999-09-16",0.1667,0.1684,0.1667,0.1667,336600.0],["1999-09-17",0.1667,0.1667,0.1649,0.1667,190800.0],["1999-09-20",0.1667,0.1736,0.1667,0.1736,351000.0],["1999-09-21",0.1736,0.2292,0.1701,0.2118,1744200.0],["1999-09-22",0.224,0.224,0.1944,0.1979,185400.0],["1999-09-23",0.1944,0.1944,0.1875,0.1944,133200.0],["1999-09-24",0.1875,0.1875,0.1806,0.1875,36000.0],["1999-09-27",0.1979,0.2153,0.1944,0.2049,212400.0],["1999-09-28",0.1875,0.2135,0.1875,0.2014,147600.0],["1999-09-29",0.1806,0.1875,0.1771,0.1806,979200.0],["1999-09-30",0.1944,0.1944,0.1632,0.1701,1737000.0],["1999-10-01",0.1701,0.1701,0.1701,0.1701,3600.0],["1999-10-04",0.1806,0.1806,0.1701,0.1736,223200.0],["1999-10-05",0.1736,0.1736,0.1667,0.1684,232200.0],["1999-10-06",0.1736,0.1736,0.1615,0.1615,477000.0],["1999-10-07",0.1649,0.1736,0.1641,0.1736,100800.0],["1999-10-08",0.1745,0.1745,0.1745,0.1745,57600.0],["1999-10-11",0.1745,0.1745,0.1745,0.1745,0.0],["1999-10-12",0.1701,0.1701,0.1701,0.1701,12600.0],["1999-10-13",0.1701,0.1701,0.1632,0.1649,158400.0],["1999-10-14",0.1667,0.1667,0.1667,0.1667,64800.0],["1999-10-15",0.1667,0.1667,0.151,0.1632,568800.0],["1999-10-18",0.1641,0.1736,0.1641,0.1667,126000.0],["1999-10-19",0.1684,0.1701,0.1684,0.1701,147600.0],["1999-10-20",0.1771,0.1771,0.1701,0.1753,23400.0],["1999-10-21",0.1736,0.1788,0.1667,0.1667,187200.0],["1999-10-22",0.1701,0.1719,0.1667,0.1719,39600.0],["1999-10-25",0.1753,0.1753,0.1667,0.1701,73800.0],["1999-10-26",0.1667,0.1684,0.1667,0.1684,10800.0],["1999-10-27",0.1667,0.1667,0.1667,0.1667,57600.0],["1999-10-28",0.1667,0.1667,0.1667,0.1667,91800.0],["1999-10-29",0.1736,0.1736,0.1528,0.1597,120600.0],["1999-11-01",0.1597,0.1597,0.1493,0.1562,160200.0],["1999-11-02",0.1597,0.1597,0.1562,0.1562,149400.0],["1999-11-03",0.1597,0.1597,0.1545,0.1545,336600.0],["1999-11-04",0.1545,0.1545,0.1545,0.1545,0.0],["1999-11-05",0.1736,0.1806,0.1736,0.1736,597600.0],["1999-11-08",0.1701,0.1701,0.1667,0.1667,127800.0],["1999-11-09",0.1632,0.1701,0.1632,0.1701,41400.0],["1999-11-10",0.1615,0.1736,0.1562,0.1597,514800.0],["1999-11-11",0.1667,0.1667,0.1597,0.1667,419400.0],["1999-11-12",0.1632,0.1667,0.1632,0.1667,48600.0],["1999-11-15",0.1615,0.1701,0.1615,0.1701,84600.0],["1999-11-16",0.1667,0.1701,0.1649,0.1667,151200.0],["1999-11-17",0.1632,0.1649,0.1632,0.1649,23400.0],["1999-11-18",0.1597,0.1806,0.1597,0.1753,714600.0],["1999-11-19",0.1736,0.1806,0.1736,0.1806,721800.0],["1999-11-22",0.1771,0.2014,0.1701,0.1771,658800.0],["1999-11-23",0.1797,0.1875,0.1667,0.1806,108000.0],["1999-11-24",0.1753,0.1858,0.1753,0.1771,16200.0],["1999-11-26",0.1667,0.1875,0.1667,0.1667,286200.0],["1999-11-29",0.1771,0.1771,0.1528,0.1667,115200.0],["1999-11-30",0.158,0.1667,0.1562,0.1597,345600.0],["1999-12-01",0.1667,0.1667,0.1597,0.1597,14400.0],["1999-12-02",0.1597,0.1632,0.1597,0.1632,37800.0],["1999-12-03",0.1632,0.1684,0.1632,0.1684,117000.0],["1999-12-06",0.1632,0.1667,0.1632,0.1667,14400.0],["1999-12-07",0.1597,0.1615,0.1597,0.1597,108000.0],["1999-12-08",0.1597,0.1597,0.1597,0.1597,277200.0],["1999-12-09",0.1632,0.1771,0.1597,0.1736,505800.0],["1999-12-10",0.1719,0.1806,0.1719,0.1736,122400.0],["1999-12-13",0.1719,0.1753,0.1719,0.1753,504000.0],["1999-12-14",0.1701,0.1719,0.1701,0.1719,79200.0],["1999-12-15",0.1684,0.1701,0.1684,0.1684,46800.0],["1999-12-16",0.1684,0.1736,0.1684,0.1736,46800.0],["1999-12-17",0.1701,0.1719,0.1701,0.1719,21600.0],["1999-12-20",0.1788,0.1788,0.1701,0.1701,82800.0],["1999-12-21",0.1701,0.1788,0.1701,0.1736,246600.0],["1999-12-22",0.1701,0.1701,0.1701,0.1701,97200.0],["1999-12-23",0.1745,0.1745,0.1701,0.1701,122400.0],["1999-12-27",0.1736,0.1736,0.1701,0.1719,111600.0],["1999-12-28",0.1701,0.1806,0.1701,0.1806,619200.0],["1999-12-29",0.1667,0.1684,0.1597,0.1597,115200.0],["1999-12-30",0.1597,0.1597,0.1424,0.1458,1429200.0],["1999-12-31",0.1458,0.1528,0.1458,0.1458,118800.0],["2000-01-03",0.1458,0.1597,0.1389,0.1458,295200.0],["2000-01-04",0.1458,0.1458,0.1389,0.1406,392400.0],["2000-01-05",0.1432,0.1528,0.1389,0.1424,383400.0],["2000-01-06",0.1406,0.1597,0.1406,0.1545,120600.0],["2000-01-07",0.1528,0.1528,0.1406,0.1493,151200.0],["2000-01-10",0.1406,0.1458,0.1389,0.1389,100800.0],["2000-01-11",0.1458,0.1632,0.1458,0.1632,180000.0],["2000-01-12",0.1667,0.1736,0.1528,0.1667,873000.0],["2000-01-13",0.1771,0.1806,0.1753,0.1753,261000.0],["2000-01-14",0.1753,0.1771,0.1597,0.1632,214200.0],["2000-01-18",0.1736,0.1736,0.1667,0.1667,45000.0],["2000-01-19",0.1667,0.1667,0.1667,0.1667,36000.0],["2000-01-20",0.1597,0.1667,0.1597,0.1641,129600.0],["2000-01-21",0.1615,0.1667,0.1615,0.1667,37800.0],["2000-01-24",0.1667,0.1675,0.1667,0.1667,46800.0],["2000-01-25",0.1736,0.1736,0.1562,0.1597,75600.0],["2000-01-26",0.1597,0.1701,0.1562,0.1562,41400.0],["2000-01-27",0.1528,0.1528,0.1458,0.1458,48600.0],["2000-01-28",0.1528,0.1528,0.1528,0.1528,75600.0],["2000-01-31",0.1528,0.1528,0.1458,0.1528,54000.0],["2000-02-01",0.1597,0.1597,0.1597,0.1597,9000.0],["2000-02-02",0.158,0.1597,0.158,0.1597,55800.0],["2000-02-03",0.1597,0.1615,0.1458,0.1554,2583000.0],["2000-02-04",0.1597,0.1667,0.1597,0.1632,118800.0],["2000-02-07",0.1632,0.1667,0.1632,0.1667,331200.0],["2000-02-08",0.1667,0.1736,0.1667,0.1701,158400.0],["2000-02-09",0.1719,0.1875,0.1719,0.1806,300600.0],["2000-02-10",0.1858,0.1944,0.1858,0.1944,117000.0],["2000-02-11",0.1979,0.1979,0.1771,0.1875,844200.0],["2000-02-14",0.1944,0.2222,0.1944,0.2222,892800.0],["2000-02-15",0.2153,0.2222,0.2153,0.2222,313200.0],["2000-02-16",0.2083,0.2222,0.2083,0.2153,99000.0],["2000-02-17",0.2222,0.2222,0.2083,0.2188,162000.0],["2000-02-18",0.2083,0.2188,0.2083,0.2153,63000.0],["2000-02-22",0.2083,0.2083,0.2014,0.2014,64800.0],["2000-02-23",0.1944,0.2109,0.1875,0.1875,523800.0],["2000-02-24",0.1806,0.1944,0.1806,0.1875,1119600.0],["2000-02-25",0.2083,0.2083,0.1944,0.1944,48600.0],["2000-02-28",0.2014,0.2014,0.2014,0.2014,36000.0],["2000-02-29",0.2014,0.2014,0.1944,0.1944,39600.0],["2000-03-01",0.1944,0.1944,0.1667,0.1667,138600.0],["2000-03-02",0.1806,0.1875,0.1684,0.1875,181800.0],["2000-03-03",0.1944,0.1944,0.1771,0.1858,237600.0],["2000-03-06",0.1806,0.2014,0.1806,0.1875,399600.0],["2000-03-07",0.184,0.1962,0.1806,0.1823,354600.0],["2000-03-08",0.1875,0.1875,0.1823,0.1823,52200.0],["2000-03-09",0.1944,0.1944,0.1901,0.1944,208800.0],["2000-03-10",0.1858,0.1858,0.1719,0.1736,207000.0],["2000-03-13",0.1753,0.1944,0.1701,0.1753,142200.0],["2000-03-14",0.1753,0.1875,0.1753,0.1875,16200.0],["2000-03-15",0.1814,0.1814,0.1814,0.1814,14400.0],["2000-03-16",0.1753,0.1753,0.1667,0.1667,396000.0],["2000-03-17",0.1667,0.1771,0.1667,0.1771,365400.0],["2000-03-20",0.1667,0.2014,0.1667,0.2014,504000.0],["2000-03-21",0.2014,0.2222,0.2014,0.2118,131400.0],["2000-03-22",0.2161,0.2222,0.2014,0.2188,340200.0],["2000-03-23",0.2222,0.2292,0.2222,0.2222,585000.0],["2000-03-24",0.224,0.2292,0.2188,0.2222,172800.0],["2000-03-27",0.224,0.2292,0.2153,0.2222,588600.0],["2000-03-28",0.2222,0.2222,0.1979,0.1979,223200.0],["2000-03-29",0.2083,0.2205,0.2083,0.2083,226800.0],["2000-03-30",0.2153,0.2153,0.2153,0.2153,10800.0],["2000-03-31",0.2222,0.2292,0.2222,0.2222,581400.0],["2000-04-03",0.224,0.2248,0.1979,0.2083,270000.0],["2000-04-04",0.2083,0.2083,0.1944,0.1944,237600.0],["2000-04-05",0.2049,0.2049,0.2049,0.2049,5400.0],["2000-04-06",0.1944,0.1944,0.1944,0.1944,3600.0],["2000-04-07",0.1944,0.1944,0.1944,0.1944,0.0],["2000-04-10",0.2153,0.2153,0.1875,0.1875,216000.0],["2000-04-11",0.1875,0.2083,0.1875,0.1875,104400.0],["2000-04-12",0.184,0.1944,0.184,0.1944,10800.0],["2000-04-13",0.2083,0.2083,0.1944,0.1944,52200.0],["2000-04-14",0.184,0.184,0.184,0.184,81000.0],["2000-04-17",0.1806,0.1806,0.1806,0.1806,5400.0],["2000-04-18",0.2153,0.2153,0.191,0.2014,45000.0],["2000-04-19",0.1944,0.2153,0.1806,0.1806,81000.0],["2000-04-20",0.1979,0.1979,0.1806,0.184,23400.0],["2000-04-24",0.184,0.184,0.1806,0.1806,64800.0],["2000-04-25",0.2144,0.2144,0.1806,0.2083,106200.0],["2000-04-26",0.184,0.184,0.184,0.184,16200.0],["2000-04-27",0.2135,0.2274,0.2083,0.2222,1047600.0],["2000-04-28",0.2083,0.2222,0.1944,0.2222,739800.0],["2000-05-01",0.2222,0.2292,0.1979,0.2222,140400.0],["2000-05-02",0.2049,0.2049,0.2049,0.2049,5400.0],["2000-05-03",0.2066,0.2222,0.2066,0.2083,43200.0],["2000-05-04",0.2083,0.2083,0.2083,0.2083,0.0],["2000-05-05",0.2049,0.2083,0.1944,0.2083,219600.0],["2000-05-08",0.1944,0.2222,0.1944,0.2083,90000.0],["2000-05-09",0.2135,0.2135,0.2083,0.2083,79200.0],["2000-05-10",0.2083,0.2083,0.2066,0.2066,275400.0],["2000-05-11",0.2153,0.2153,0.1979,0.1979,133200.0],["2000-05-12",0.1979,0.2118,0.1979,0.2014,50400.0],["2000-05-15",0.191,0.2083,0.1892,0.1892,237600.0],["2000-05-16",0.1944,0.2188,0.1944,0.2083,41400.0],["2000-05-17",0.2083,0.2083,0.2083,0.2083,39600.0],["2000-05-18",0.2014,0.2222,0.2014,0.2153,581400.0],["2000-05-19",0.2014,0.2118,0.2014,0.2014,205200.0],["2000-05-22",0.2014,0.2014,0.1632,0.1806,406800.0],["2000-05-23",0.1806,0.1806,0.1806,0.1806,0.0],["2000-05-24",0.1806,0.2014,0.1806,0.2014,145800.0],["2000-05-25",0.2014,0.2014,0.2014,0.2014,5400.0],["2000-05-26",0.1944,0.1944,0.1736,0.1806,149400.0],["2000-05-30",0.1806,0.1806,0.1806,0.1806,21600.0],["2000-05-31",0.1806,0.1806,0.1806,0.1806,0.0],["2000-06-01",0.1806,0.1979,0.1806,0.1944,324000.0],["2000-06-02",0.1944,0.1944,0.1944,0.1944,0.0],["2000-06-05",0.1736,0.2188,0.1736,0.1771,149400.0],["2000-06-06",0.1771,0.1771,0.1771,0.1771,0.0],["2000-06-07",0.1806,0.1806,0.1806,0.1806,7200.0],["2000-06-08",0.1806,0.1944,0.1806,0.1944,32400.0],["2000-06-09",0.1806,0.1806,0.1806,0.1806,9000.0],["2000-06-12",0.1806,0.1806,0.1806,0.1806,14400.0],["2000-06-13",0.1875,0.1944,0.184,0.1944,106200.0],["2000-06-14",0.1875,0.1944,0.1806,0.1944,111600.0],["2000-06-15",0.1806,0.1806,0.1806,0.1806,7200.0],["2000-06-16",0.1875,0.1944,0.1823,0.1944,21600.0],["2000-06-19",0.1806,0.1823,0.1667,0.1736,95400.0],["2000-06-20",0.1736,0.1736,0.1736,0.1736,18000.0],["2000-06-21",0.1806,0.1875,0.1806,0.1806,82800.0],["2000-06-22",0.1806,0.1806,0.1806,0.1806,9000.0],["2000-06-23",0.1806,0.1875,0.1806,0.1875,57600.0],["2000-06-26",0.1806,0.1806,0.1806,0.1806,154800.0],["2000-06-27",0.1875,0.1944,0.1806,0.1806,149400.0],["2000-06-28",0.1806,0.1806,0.1806,0.1806,243000.0],["2000-06-29",0.1806,0.1806,0.1736,0.1771,145800.0],["2000-06-30",0.1771,0.1771,0.1771,0.1771,0.0],["2000-07-03",0.1806,0.1806,0.1806,0.1806,12600.0],["2000-07-05",0.1736,0.184,0.1736,0.184,167400.0],["2000-07-06",0.184,0.184,0.1667,0.184,174600.0],["2000-07-07",0.184,0.184,0.184,0.184,0.0],["2000-07-10",0.1806,0.1806,0.1806,0.1806,183600.0],["2000-07-11",0.1736,0.1806,0.1736,0.1806,113400.0],["2000-07-12",0.1806,0.1806,0.1806,0.1806,0.0],["2000-07-13",0.1806,0.1806,0.1806,0.1806,3600.0],["2000-07-14",0.1806,0.184,0.1806,0.1806,12600.0],["2000-07-17",0.1806,0.184,0.1701,0.1701,37800.0],["2000-07-18",0.1701,0.1806,0.1701,0.1701,23400.0],["2000-07-19",0.1701,0.1736,0.1701,0.1736,140400.0],["2000-07-20",0.1701,0.184,0.1701,0.184,7200.0],["2000-07-21",0.1701,0.1701,0.1701,0.1701,48600.0],["2000-07-24",0.1832,0.1944,0.1806,0.1806,259200.0],["2000-07-25",0.1944,0.2188,0.1944,0.2188,937800.0],["2000-07-26",0.2083,0.2083,0.1944,0.1979,1238400.0],["2000-07-27",0.2083,0.2153,0.1944,0.2101,3659400.0],["2000-07-28",0.2049,0.2083,0.1944,0.1944,423000.0],["2000-07-31",0.2083,0.2118,0.2049,0.2049,354600.0],["2000-08-01",0.2118,0.2118,0.2014,0.2083,336600.0],["2000-08-02",0.1979,0.2083,0.1962,0.1962,324000.0],["2000-08-03",0.2049,0.2118,0.2049,0.2083,1069200.0],["2000-08-04",0.2049,0.2083,0.2049,0.2049,266400.0],["2000-08-07",0.2066,0.2153,0.2066,0.2153,93600.0],["2000-08-08",0.2153,0.2222,0.2153,0.2205,388800.0],["2000-08-09",0.2222,0.2222,0.2222,0.2222,45000.0],["2000-08-10",0.2188,0.2188,0.2101,0.2101,41400.0],["2000-08-11",0.2153,0.2188,0.2083,0.2083,1755000.0],["2000-08-14",0.2153,0.2639,0.2153,0.2604,3596400.0],["2000-08-15",0.2778,0.2986,0.2656,0.2847,2568600.0],["2000-08-16",0.2934,0.3056,0.2812,0.3038,1884600.0],["2000-08-17",0.3056,0.3056,0.2708,0.2917,1778400.0],["2000-08-18",0.2917,0.3194,0.2847,0.3194,1162800.0],["2000-08-21",0.3264,0.3611,0.3264,0.3333,975600.0],["2000-08-22",0.3316,0.3472,0.3264,0.3368,959400.0],["2000-08-23",0.3472,0.3472,0.3264,0.3333,469800.0],["2000-08-24",0.3403,0.3403,0.3299,0.3333,183600.0],["2000-08-25",0.3264,0.3333,0.3125,0.3194,635400.0],["2000-08-28",0.3177,0.3194,0.2986,0.3056,675000.0],["2000-08-29",0.2951,0.3125,0.2917,0.3056,561600.0],["2000-08-30",0.3003,0.3403,0.2882,0.3264,660600.0],["2000-08-31",0.3368,0.3472,0.2986,0.3021,637200.0],["2000-09-01",0.3038,0.3229,0.3021,0.3194,232200.0],["2000-09-05",0.3021,0.3368,0.3021,0.3368,243000.0],["2000-09-06",0.3333,0.3385,0.3264,0.3299,280800.0],["2000-09-07",0.3194,0.3194,0.3194,0.3194,14400.0],["2000-09-08",0.3194,0.3194,0.2917,0.2917,160200.0],["2000-09-11",0.2917,0.2917,0.2674,0.2847,649800.0],["2000-09-12",0.2743,0.2917,0.2708,0.2847,369000.0],["2000-09-13",0.2847,0.2847,0.2708,0.2708,79200.0],["2000-09-14",0.2708,0.2847,0.2708,0.2847,19800.0],["2000-09-15",0.2847,0.2847,0.2639,0.2778,75600.0],["2000-09-18",0.2847,0.2847,0.25,0.2569,154800.0],["2000-09-19",0.2604,0.2604,0.2604,0.2604,21600.0],["2000-09-20",0.2604,0.2604,0.2604,0.2604,0.0],["2000-09-21",0.2691,0.2691,0.2639,0.2639,68400.0],["2000-09-22",0.2674,0.2674,0.2674,0.2674,18000.0],["2000-09-25",0.2778,0.2917,0.2778,0.2917,1011600.0],["2000-09-26",0.2847,0.2917,0.2708,0.2778,354600.0],["2000-09-27",0.2917,0.3125,0.2778,0.309,1330200.0],["2000-09-28",0.3056,0.3056,0.2951,0.3056,252000.0],["2000-09-29",0.2986,0.3021,0.2986,0.3021,185400.0],["2000-10-02",0.3021,0.3056,0.2951,0.2986,55800.0],["2000-10-03",0.3056,0.3056,0.2882,0.2882,171000.0],["2000-10-04",0.2986,0.2986,0.2847,0.2847,5400.0],["2000-10-05",0.2882,0.2917,0.2778,0.2778,406800.0],["2000-10-06",0.2708,0.2778,0.2708,0.2778,504000.0],["2000-10-09",0.2717,0.2778,0.2708,0.2708,39600.0],["2000-10-10",0.2708,0.2708,0.2656,0.2708,5400.0],["2000-10-11",0.2656,0.2708,0.2656,0.2708,5400.0],["2000-10-12",0.2743,0.2847,0.2743,0.2847,79200.0],["2000-10-13",0.2812,0.2917,0.2812,0.2917,59400.0],["2000-10-16",0.2917,0.2986,0.2917,0.2986,73800.0],["2000-10-17",0.3255,0.3255,0.2917,0.2917,392400.0],["2000-10-18",0.2951,0.2951,0.2847,0.2847,115200.0],["2000-10-19",0.2778,0.2778,0.2743,0.2743,122400.0],["2000-10-20",0.2752,0.2778,0.2743,0.2743,910800.0],["2000-10-23",0.2708,0.2708,0.25,0.25,147600.0],["2000-10-24",0.2535,0.2535,0.2535,0.2535,3600.0],["2000-10-25",0.237,0.2604,0.2326,0.2604,1544400.0],["2000-10-26",0.2639,0.2778,0.2431,0.2778,871200.0],["2000-10-27",0.2778,0.2847,0.2778,0.2778,48600.0],["2000-10-30",0.2778,0.2847,0.2778,0.2847,25200.0],["2000-10-31",0.2743,0.2778,0.2743,0.2778,392400.0],["2000-11-01",0.2778,0.2812,0.2778,0.2778,291600.0],["2000-11-02",0.2778,0.2778,0.2778,0.2778,514800.0],["2000-11-03",0.2778,0.2778,0.2778,0.2778,172800.0],["2000-11-06",0.2708,0.2847,0.2708,0.2847,208800.0],["2000-11-07",0.2847,0.2847,0.2847,0.2847,0.0],["2000-11-08",0.2674,0.2674,0.2674,0.2674,3600.0],["2000-11-09",0.2839,0.2847,0.2674,0.2674,21600.0],["2000-11-10",0.2674,0.2674,0.2639,0.2639,120600.0],["2000-11-13",0.2674,0.2674,0.2639,0.2639,106200.0],["2000-11-14",0.2639,0.3125,0.2639,0.2917,347400.0],["2000-11-15",0.2778,0.2812,0.2778,0.2812,21600.0],["2000-11-16",0.2812,0.2812,0.2812,0.2812,0.0],["2000-11-17",0.2812,0.2812,0.2812,0.2812,0.0],["2000-11-20",0.2708,0.2708,0.2639,0.2674,124200.0],["2000-11-21",0.2674,0.2674,0.2674,0.2674,25200.0],["2000-11-22",0.2778,0.2778,0.2778,0.2778,10800.0],["2000-11-24",0.2674,0.2674,0.2639,0.2639,25200.0],["2000-11-27",0.2778,0.2778,0.2639,0.2639,25200.0],["2000-11-28",0.2778,0.2778,0.2569,0.2569,55800.0],["2000-11-29",0.2509,0.2509,0.2292,0.25,149400.0],["2000-11-30",0.2361,0.25,0.2361,0.2491,189000.0],["2000-12-01",0.2361,0.2465,0.2361,0.2465,21600.0],["2000-12-04",0.2292,0.25,0.2292,0.25,205200.0],["2000-12-05",0.25,0.25,0.25,0.25,0.0],["2000-12-06",0.237,0.237,0.2361,0.2361,19800.0],["2000-12-07",0.2396,0.25,0.2396,0.2465,79200.0],["2000-12-08",0.2361,0.25,0.2361,0.25,14400.0],["2000-12-11",0.25,0.25,0.25,0.25,3600.0],["2000-12-12",0.2361,0.2361,0.2361,0.2361,9000.0],["2000-12-13",0.2431,0.25,0.2431,0.2465,297000.0],["2000-12-14",0.2465,0.25,0.2465,0.2465,257400.0],["2000-12-15",0.2465,0.2465,0.2465,0.2465,36000.0],["2000-12-18",0.25,0.2569,0.25,0.2569,10800.0],["2000-12-19",0.2569,0.2708,0.2569,0.2639,212400.0],["2000-12-20",0.2639,0.2639,0.2639,0.2639,1800.0],["2000-12-21",0.2639,0.2639,0.2569,0.2569,140400.0],["2000-12-22",0.2604,0.2604,0.2569,0.2569,190800.0],["2000-12-26",0.2569,0.2569,0.2361,0.2361,588600.0],["2000-12-27",0.2448,0.2448,0.2448,0.2448,10800.0],["2000-12-28",0.2448,0.25,0.2448,0.25,131400.0],["2000-12-29",0.2448,0.2917,0.2448,0.2917,297000.0],["2001-01-02",0.2778,0.2778,0.2708,0.2708,14400.0],["2001-01-03",0.2708,0.2708,0.2708,0.2708,9000.0],["2001-01-04",0.2708,0.2708,0.2708,0.2708,0.0],["2001-01-05",0.2778,0.2778,0.2778,0.2778,36000.0],["2001-01-08",0.2708,0.2708,0.2639,0.2639,21600.0],["2001-01-09",0.2639,0.2639,0.2639,0.2639,0.0],["2001-01-10",0.2639,0.2778,0.2639,0.2778,25200.0],["2001-01-11",0.2847,0.2847,0.2743,0.2778,421200.0],["2001-01-12",0.2778,0.2812,0.2708,0.2743,1171800.0],["2001-01-16",0.2674,0.2778,0.2361,0.2639,1513800.0],["2001-01-17",0.2639,0.2639,0.2361,0.2361,473400.0],["2001-01-18",0.2361,0.2361,0.2361,0.2361,0.0],["2001-01-19",0.25,0.25,0.2431,0.2431,147600.0],["2001-01-22",0.2431,0.2431,0.2292,0.2361,183600.0],["2001-01-23",0.2326,0.2326,0.2257,0.2257,84600.0],["2001-01-24",0.2257,0.2292,0.2257,0.2292,160200.0],["2001-01-25",0.2431,0.2431,0.224,0.224,64800.0],["2001-01-26",0.224,0.224,0.2153,0.2153,217800.0],["2001-01-29",0.2153,0.2153,0.2014,0.2049,219600.0],["2001-01-30",0.2153,0.2326,0.2153,0.2222,342000.0],["2001-01-31",0.2196,0.2222,0.2066,0.2066,183600.0],["2001-02-01",0.2222,0.2222,0.2083,0.2083,174600.0],["2001-02-02",0.2083,0.2083,0.2083,0.2083,54000.0],["2001-02-05",0.2083,0.2188,0.2083,0.2188,216000.0],["2001-02-06",0.2118,0.2135,0.2118,0.2118,66600.0],["2001-02-07",0.2118,0.2118,0.2083,0.2083,192600.0],["2001-02-08",0.2153,0.2222,0.2153,0.2153,39600.0],["2001-02-09",0.2083,0.2083,0.2083,0.2083,16200.0],["2001-02-12",0.2083,0.2222,0.2066,0.2222,354600.0],["2001-02-13",0.2222,0.2222,0.2153,0.2153,106200.0],["2001-02-14",0.2257,0.2257,0.2257,0.2257,12600.0],["2001-02-15",0.2257,0.2257,0.2222,0.2222,390600.0],["2001-02-16",0.2222,0.2222,0.2222,0.2222,0.0],["2001-02-20",0.2222,0.2222,0.2188,0.2222,250200.0],["2001-02-21",0.2153,0.2188,0.2153,0.2153,149400.0],["2001-02-22",0.2222,0.2361,0.2222,0.2257,541800.0],["2001-02-23",0.2231,0.2361,0.2222,0.2361,84600.0],["2001-02-26",0.2387,0.2396,0.2361,0.2361,34200.0],["2001-02-27",0.2361,0.2361,0.2361,0.2361,0.0],["2001-02-28",0.2292,0.2292,0.2222,0.2222,169200.0],["2001-03-01",0.2292,0.2292,0.2153,0.2153,151200.0],["2001-03-02",0.2188,0.2188,0.2118,0.2118,192600.0],["2001-03-05",0.2188,0.2222,0.2188,0.2222,36000.0],["2001-03-06",0.2257,0.2257,0.2257,0.2257,7200.0],["2001-03-07",0.2292,0.2292,0.2257,0.2257,39600.0],["2001-03-08",0.2257,0.2292,0.2257,0.2292,122400.0],["2001-03-09",0.2292,0.2292,0.2257,0.2292,115200.0],["2001-03-12",0.2292,0.2361,0.2283,0.2361,73800.0],["2001-03-13",0.2309,0.2361,0.2222,0.2361,86400.0],["2001-03-14",0.2222,0.2222,0.2083,0.2222,198000.0],["2001-03-15",0.2222,0.2222,0.2153,0.2222,93600.0],["2001-03-16",0.2222,0.2222,0.2222,0.2222,111600.0],["2001-03-19",0.2222,0.2222,0.217,0.217,70200.0],["2001-03-20",0.217,0.217,0.217,0.217,37800.0],["2001-03-21",0.217,0.2222,0.217,0.2222,54000.0],["2001-03-22",0.2222,0.2222,0.2222,0.2222,0.0],["2001-03-23",0.2222,0.2222,0.2222,0.2222,7200.0],["2001-03-26",0.217,0.217,0.217,0.217,1800.0],["2001-03-27",0.2222,0.2222,0.217,0.217,154800.0],["2001-03-28",0.2188,0.2188,0.2049,0.2083,675000.0],["2001-03-29",0.2083,0.2118,0.1997,0.2014,507600.0],["2001-03-30",0.1997,0.2014,0.1875,0.1944,1285200.0],["2001-04-02",0.1944,0.1979,0.1944,0.1979,25200.0],["2001-04-03",0.1944,0.2014,0.1944,0.2014,46800.0],["2001-04-04",0.1979,0.2014,0.1944,0.2014,75600.0],["2001-04-05",0.2014,0.2118,0.1892,0.2014,84600.0],["2001-04-06",0.1892,0.1892,0.1892,0.1892,39600.0],["2001-04-09",0.1894,0.1917,0.1894,0.1917,30600.0],["2001-04-10",0.1944,0.2017,0.1944,0.1944,70200.0],["2001-04-11",0.2078,0.2078,0.1928,0.1928,822600.0],["2001-04-12",0.1928,0.1928,0.1928,0.1928,0.0],["2001-04-16",0.2083,0.2083,0.2083,0.2083,7200.0],["2001-04-17",0.2083,0.215,0.1972,0.1972,70200.0],["2001-04-18",0.2,0.215,0.2,0.2006,82800.0],["2001-04-19",0.2089,0.2089,0.2089,0.2089,12600.0],["2001-04-20",0.2094,0.2122,0.2089,0.2089,19800.0],["2001-04-23",0.2094,0.2122,0.2089,0.2094,124200.0],["2001-04-24",0.2122,0.2222,0.2006,0.2011,144000.0],["2001-04-25",0.2083,0.215,0.19,0.195,304200.0],["2001-04-26",0.1944,0.2056,0.1922,0.1994,306000.0],["2001-04-27",0.1944,0.2078,0.1928,0.2011,55800.0],["2001-04-30",0.2011,0.2044,0.1944,0.195,1814400.0],["2001-05-01",0.2022,0.2022,0.1956,0.1972,109800.0],["2001-05-02",0.2,0.2,0.1944,0.1978,61200.0],["2001-05-03",0.2,0.2333,0.2,0.2139,372600.0],["2001-05-04",0.2267,0.2267,0.2056,0.2056,194400.0],["2001-05-07",0.2189,0.2194,0.2056,0.2056,124200.0],["2001-05-08",0.2056,0.2278,0.2033,0.2089,194400.0],["2001-05-09",0.2083,0.22,0.2072,0.2167,239400.0],["2001-05-10",0.2194,0.2211,0.2167,0.2167,142200.0],["2001-05-11",0.2111,0.2133,0.2111,0.2128,122400.0],["2001-05-14",0.2194,0.2217,0.2161,0.2161,75600.0],["2001-05-15",0.215,0.215,0.1961,0.2083,324000.0],["2001-05-16",0.2056,0.23,0.2056,0.23,1848600.0],["2001-05-17",0.23,0.23,0.2161,0.2244,4185000.0],["2001-05-18",0.2194,0.2283,0.2083,0.2089,1184400.0],["2001-05-21",0.205,0.2056,0.2,0.2006,1265400.0],["2001-05-22",0.2011,0.2072,0.2006,0.2056,277200.0],["2001-05-23",0.2056,0.2106,0.2056,0.2089,261000.0],["2001-05-24",0.2222,0.2222,0.21,0.21,97200.0],["2001-05-25",0.2083,0.2128,0.2083,0.21,61200.0],["2001-05-29",0.2083,0.2128,0.2083,0.2128,336600.0],["2001-05-30",0.2111,0.2306,0.2106,0.2222,543600.0],["2001-05-31",0.2106,0.2244,0.2083,0.2183,2329200.0],["2001-06-01",0.2222,0.2256,0.2222,0.2256,1796400.0],["2001-06-04",0.2328,0.25,0.2317,0.2472,2163600.0],["2001-06-05",0.2583,0.2667,0.2528,0.2639,354600.0],["2001-06-06",0.2633,0.2633,0.2444,0.2561,214200.0],["2001-06-07",0.2556,0.2561,0.255,0.255,28800.0],["2001-06-08",0.255,0.2556,0.2472,0.2528,289800.0],["2001-06-11",0.2506,0.2578,0.25,0.2506,266400.0],["2001-06-12",0.2506,0.2506,0.2389,0.2433,430200.0],["2001-06-13",0.2461,0.2461,0.2378,0.2444,153000.0],["2001-06-14",0.2472,0.2617,0.2306,0.2333,579600.0],["2001-06-15",0.23,0.2306,0.2256,0.23,442800.0],["2001-06-18",0.2267,0.2272,0.2233,0.2267,194400.0],["2001-06-19",0.2233,0.23,0.2222,0.2233,408600.0],["2001-06-20",0.2244,0.2244,0.2222,0.2222,307800.0],["2001-06-21",0.2217,0.2222,0.2167,0.2167,583200.0],["2001-06-22",0.2122,0.2206,0.2117,0.2167,320400.0],["2001-06-25",0.215,0.22,0.2139,0.2167,1119600.0],["2001-06-26",0.2111,0.2117,0.2083,0.21,1481400.0],["2001-06-27",0.2117,0.2117,0.2028,0.2056,232200.0],["2001-06-28",0.2106,0.2111,0.2083,0.2083,694800.0],["2001-06-29",0.2067,0.2183,0.2056,0.2183,383400.0],["2001-07-02",0.2106,0.2106,0.2106,0.2106,3600.0],["2001-07-03",0.2106,0.2106,0.2056,0.2106,210600.0],["2001-07-05",0.2106,0.2106,0.2056,0.2056,469800.0],["2001-07-06",0.1961,0.2083,0.1961,0.2056,514800.0],["2001-07-09",0.2083,0.2083,0.2028,0.2028,311400.0],["2001-07-10",0.2028,0.2056,0.2028,0.205,64800.0],["2001-07-11",0.2006,0.2056,0.2006,0.2056,160200.0],["2001-07-12",0.205,0.205,0.2,0.205,34200.0],["2001-07-13",0.2028,0.2044,0.2028,0.2028,216000.0],["2001-07-16",0.2028,0.2028,0.1944,0.195,853200.0],["2001-07-17",0.1972,0.2083,0.1972,0.2061,594000.0],["2001-07-18",0.2083,0.2111,0.2028,0.2111,651600.0],["2001-07-19",0.21,0.2167,0.21,0.2167,336600.0],["2001-07-20",0.2056,0.2111,0.2056,0.2111,12600.0],["2001-07-23",0.2133,0.2194,0.2133,0.2139,48600.0],["2001-07-24",0.2117,0.2117,0.2117,0.2117,10800.0],["2001-07-25",0.2144,0.22,0.2117,0.22,199800.0],["2001-07-26",0.22,0.2372,0.22,0.225,252000.0],["2001-07-27",0.2261,0.2306,0.225,0.2306,72000.0],["2001-07-30",0.2222,0.2361,0.2222,0.2222,329400.0],["2001-07-31",0.2406,0.2406,0.2233,0.2333,352800.0],["2001-08-01",0.2306,0.2306,0.2222,0.2222,90000.0],["2001-08-02",0.2356,0.2494,0.2333,0.2472,563400.0],["2001-08-03",0.2489,0.2722,0.2444,0.2722,329400.0],["2001-08-06",0.2639,0.2639,0.2361,0.2433,558000.0],["2001-08-07",0.2506,0.2667,0.25,0.2578,374400.0],["2001-08-08",0.2689,0.2717,0.25,0.2717,279000.0],["2001-08-09",0.26,0.26,0.2444,0.25,300600.0],["2001-08-10",0.2528,0.2722,0.2494,0.2722,226800.0],["2001-08-13",0.2417,0.2528,0.2361,0.2361,235800.0],["2001-08-14",0.2339,0.2528,0.23,0.2417,718200.0],["2001-08-15",0.2417,0.2417,0.2194,0.2278,214200.0],["2001-08-16",0.2144,0.2583,0.2117,0.2222,181800.0],["2001-08-17",0.2244,0.2333,0.2222,0.2333,111600.0],["2001-08-20",0.2444,0.2444,0.225,0.225,198000.0],["2001-08-21",0.2233,0.2383,0.2222,0.2333,180000.0],["2001-08-22",0.2367,0.2667,0.2367,0.2667,163800.0],["2001-08-23",0.2556,0.2583,0.2444,0.25,194400.0],["2001-08-24",0.2439,0.2439,0.2367,0.2389,16200.0],["2001-08-27",0.2367,0.2661,0.2283,0.2511,90000.0],["2001-08-28",0.2333,0.2333,0.2333,0.2333,3600.0],["2001-08-29",0.2339,0.2417,0.2339,0.2417,10800.0],["2001-08-30",0.2372,0.25,0.2228,0.2228,180000.0],["2001-08-31",0.2361,0.25,0.225,0.2444,136800.0],["2001-09-04",0.2494,0.2633,0.2417,0.2633,73800.0],["2001-09-05",0.2417,0.2528,0.2361,0.2361,214200.0],["2001-09-06",0.2472,0.2522,0.2472,0.2522,32400.0],["2001-09-07",0.2417,0.2528,0.2417,0.2417,84600.0],["2001-09-10",0.2422,0.2544,0.2394,0.2444,199800.0],["2001-09-17",0.2367,0.2439,0.2056,0.2389,739800.0],["2001-09-18",0.2228,0.2361,0.2228,0.2228,316800.0],["2001-09-19",0.21,0.2278,0.2094,0.2239,259200.0],["2001-09-20",0.2222,0.2222,0.2111,0.2111,79200.0],["2001-09-21",0.2056,0.2139,0.2028,0.2028,108000.0],["2001-09-24",0.1961,0.2217,0.1794,0.1933,342000.0],["2001-09-25",0.1994,0.2083,0.1811,0.1917,196200.0],["2001-09-26",0.2078,0.2222,0.1833,0.2083,84600.0],["2001-09-27",0.1833,0.2006,0.1833,0.2006,5400.0],["2001-09-28",0.2,0.2217,0.2,0.2217,41400.0],["2001-10-01",0.2117,0.2117,0.2044,0.2044,10800.0],["2001-10-02",0.2056,0.2167,0.205,0.2167,43200.0],["2001-10-03",0.2222,0.2361,0.2194,0.2361,126000.0],["2001-10-04",0.24,0.24,0.2222,0.2289,171000.0],["2001-10-05",0.2328,0.2328,0.2294,0.2294,27000.0],["2001-10-08",0.2283,0.2356,0.2278,0.2356,234000.0],["2001-10-09",0.2306,0.2511,0.2306,0.2511,113400.0],["2001-10-10",0.2522,0.255,0.2361,0.2372,45000.0],["2001-10-11",0.2306,0.2522,0.2306,0.2389,410400.0],["2001-10-12",0.2472,0.2489,0.2444,0.2489,73800.0],["2001-10-15",0.2389,0.2444,0.2389,0.2444,61200.0],["2001-10-16",0.2417,0.2417,0.225,0.225,297000.0],["2001-10-17",0.2272,0.2333,0.225,0.2333,203400.0],["2001-10-18",0.235,0.2361,0.235,0.2361,16200.0],["2001-10-19",0.2389,0.2389,0.2389,0.2389,18000.0],["2001-10-22",0.2444,0.2444,0.2361,0.2361,16200.0],["2001-10-23",0.2311,0.2344,0.2311,0.2344,59400.0],["2001-10-24",0.2333,0.2444,0.2333,0.2417,234000.0],["2001-10-25",0.2367,0.2444,0.2272,0.2278,205200.0],["2001-10-26",0.2278,0.2322,0.2267,0.2267,111600.0],["2001-10-29",0.2233,0.2322,0.2,0.2167,253800.0],["2001-10-30",0.2183,0.2189,0.2061,0.2139,86400.0],["2001-10-31",0.2111,0.2183,0.2111,0.2183,28800.0],["2001-11-01",0.2189,0.2189,0.2083,0.2083,297000.0],["2001-11-02",0.21,0.2161,0.21,0.2161,70200.0],["2001-11-05",0.21,0.2133,0.21,0.2133,12600.0],["2001-11-06",0.2167,0.2183,0.2072,0.2078,151200.0],["2001-11-07",0.2094,0.2167,0.2094,0.2167,43200.0],["2001-11-08",0.2111,0.2128,0.2,0.2061,136800.0],["2001-11-09",0.2061,0.2061,0.2061,0.2061,0.0],["2001-11-12",0.2144,0.215,0.2144,0.215,19800.0],["2001-11-13",0.215,0.215,0.215,0.215,0.0],["2001-11-14",0.1944,0.2106,0.1944,0.2056,453600.0],["2001-11-15",0.195,0.2117,0.1944,0.21,136800.0],["2001-11-16",0.1894,0.2067,0.1894,0.2056,21600.0],["2001-11-19",0.215,0.215,0.2056,0.2139,151200.0],["2001-11-20",0.2144,0.2144,0.2061,0.2139,25200.0],["2001-11-21",0.2139,0.2194,0.2139,0.2194,95400.0],["2001-11-23",0.2194,0.2194,0.2194,0.2194,0.0],["2001-11-26",0.2194,0.2222,0.2056,0.2111,586800.0],["2001-11-27",0.2111,0.2139,0.2067,0.2139,57600.0],["2001-11-28",0.2139,0.2178,0.2139,0.2178,361800.0],["2001-11-29",0.2139,0.2139,0.2106,0.2111,275400.0],["2001-11-30",0.2056,0.2139,0.2056,0.2111,144000.0],["2001-12-03",0.2111,0.2139,0.2056,0.2056,730800.0],["2001-12-04",0.2111,0.2167,0.2022,0.2039,124200.0],["2001-12-05",0.2006,0.2022,0.2006,0.2022,10800.0],["2001-12-06",0.2028,0.2117,0.2028,0.2117,19800.0],["2001-12-07",0.2067,0.2083,0.2056,0.2056,259200.0],["2001-12-10",0.2117,0.2167,0.2,0.2,374400.0],["2001-12-11",0.2117,0.2117,0.2,0.2117,144000.0],["2001-12-12",0.21,0.2117,0.2089,0.2111,203400.0],["2001-12-13",0.2117,0.2189,0.2111,0.2189,144000.0],["2001-12-14",0.2144,0.2222,0.2083,0.2133,144000.0],["2001-12-17",0.2156,0.2233,0.215,0.2194,235800.0],["2001-12-18",0.2228,0.2444,0.22,0.2444,334800.0],["2001-12-19",0.225,0.2333,0.2222,0.2222,181800.0],["2001-12-20",0.2294,0.2333,0.2283,0.2333,82800.0],["2001-12-21",0.2328,0.2333,0.2289,0.2333,81000.0],["2001-12-24",0.2333,0.2333,0.2328,0.2328,41400.0],["2001-12-26",0.2639,0.2639,0.2361,0.2489,91800.0],["2001-12-27",0.24,0.2494,0.2333,0.2361,216000.0],["2001-12-28",0.2367,0.2367,0.2333,0.2333,72000.0],["2001-12-31",0.2339,0.2472,0.2339,0.2361,374400.0],["2002-01-02",0.2456,0.2456,0.2333,0.2383,223200.0],["2002-01-03",0.2383,0.2383,0.2383,0.2383,0.0],["2002-01-04",0.2394,0.2522,0.2394,0.2394,91800.0],["2002-01-07",0.25,0.25,0.2333,0.2333,1020600.0],["2002-01-08",0.2339,0.2356,0.2322,0.2339,189000.0],["2002-01-09",0.2522,0.2522,0.2278,0.2333,486000.0],["2002-01-10",0.2289,0.23,0.2217,0.2233,824400.0],["2002-01-11",0.2222,0.225,0.2222,0.225,95400.0],["2002-01-14",0.3389,0.35,0.2811,0.2883,10089000.0],["2002-01-15",0.2861,0.2883,0.2617,0.2667,1965600.0],["2002-01-16",0.2822,0.2883,0.2706,0.2839,1296000.0],["2002-01-17",0.2833,0.2939,0.2783,0.2833,937800.0],["2002-01-18",0.2783,0.2867,0.2761,0.2856,930600.0],["2002-01-22",0.2972,0.305,0.2856,0.2867,709200.0],["2002-01-23",0.2917,0.2917,0.275,0.2817,754200.0],["2002-01-24",0.2794,0.2889,0.275,0.275,280800.0],["2002-01-25",0.2761,0.2789,0.2761,0.2778,196200.0],["2002-01-28",0.2778,0.2889,0.2761,0.285,604800.0],["2002-01-29",0.2883,0.3022,0.2861,0.2917,921600.0],["2002-01-30",0.2878,0.2961,0.2872,0.2917,151200.0],["2002-01-31",0.2894,0.2944,0.2778,0.2889,340200.0],["2002-02-01",0.2844,0.2928,0.2822,0.2822,469800.0],["2002-02-04",0.2917,0.2928,0.2783,0.2833,162000.0],["2002-02-05",0.2833,0.2833,0.2722,0.2722,180000.0],["2002-02-06",0.2667,0.2722,0.2528,0.2667,415800.0],["2002-02-07",0.2594,0.2639,0.2506,0.2511,214200.0],["2002-02-08",0.2533,0.2533,0.245,0.2528,342000.0],["2002-02-11",0.2533,0.2606,0.25,0.255,246600.0],["2002-02-12",0.25,0.25,0.25,0.25,84600.0],["2002-02-13",0.2472,0.2506,0.2472,0.25,473400.0],["2002-02-14",0.25,0.2567,0.25,0.2528,138600.0],["2002-02-15",0.2567,0.2611,0.25,0.2611,160200.0],["2002-02-19",0.2561,0.2694,0.2561,0.2694,120600.0],["2002-02-20",0.2678,0.275,0.2556,0.2667,190800.0],["2002-02-21",0.2611,0.2972,0.2556,0.275,253800.0],["2002-02-22",0.2828,0.2828,0.2778,0.2778,221400.0],["2002-02-25",0.2672,0.2856,0.2667,0.2856,559800.0],["2002-02-26",0.285,0.2861,0.2833,0.2833,234000.0],["2002-02-27",0.2833,0.2833,0.2778,0.2783,318600.0],["2002-02-28",0.2778,0.2794,0.275,0.2778,192600.0],["2002-03-01",0.2778,0.2806,0.2739,0.2806,198000.0],["2002-03-04",0.275,0.2844,0.275,0.2806,262800.0],["2002-03-05",0.2783,0.2856,0.2783,0.2789,73800.0],["2002-03-06",0.2806,0.2833,0.2794,0.2806,293400.0],["2002-03-07",0.2861,0.2861,0.2778,0.2778,192600.0],["2002-03-08",0.2778,0.2778,0.2778,0.2778,0.0],["2002-03-11",0.2861,0.2861,0.2783,0.2789,61200.0],["2002-03-12",0.2778,0.2883,0.2778,0.2789,943200.0],["2002-03-13",0.2783,0.2789,0.2783,0.2783,212400.0],["2002-03-14",0.2778,0.2794,0.2778,0.2794,286200.0],["2002-03-15",0.2789,0.2883,0.2778,0.2844,244800.0],["2002-03-18",0.2856,0.2861,0.2806,0.2806,234000.0],["2002-03-19",0.2861,0.2944,0.2861,0.29,232200.0],["2002-03-20",0.2906,0.2906,0.2806,0.2811,120600.0],["2002-03-21",0.2806,0.2806,0.2806,0.2806,10800.0],["2002-03-22",0.2833,0.285,0.2811,0.285,59400.0],["2002-03-25",0.2856,0.2856,0.2778,0.2778,280800.0],["2002-03-26",0.2772,0.2844,0.2772,0.2833,426600.0],["2002-03-27",0.2917,0.305,0.2772,0.2833,471600.0],["2002-03-28",0.2839,0.2994,0.2778,0.2911,268200.0],["2002-04-01",0.2861,0.2867,0.2783,0.2783,100800.0],["2002-04-02",0.2778,0.2878,0.2778,0.2878,25200.0],["2002-04-03",0.2883,0.3,0.2839,0.2917,226800.0],["2002-04-04",0.2983,0.305,0.2872,0.3,201600.0],["2002-04-05",0.3,0.3,0.2944,0.2944,77400.0],["2002-04-08",0.2894,0.3056,0.2894,0.3056,14400.0],["2002-04-09",0.3033,0.3056,0.2944,0.3056,187200.0],["2002-04-10",0.3006,0.3178,0.3006,0.3006,649800.0],["2002-04-11",0.3089,0.3183,0.2967,0.3011,653400.0],["2002-04-12",0.3,0.3,0.2922,0.2922,228600.0],["2002-04-15",0.2889,0.2944,0.2867,0.2944,57600.0],["2002-04-16",0.2967,0.2967,0.2856,0.2878,165600.0],["2002-04-17",0.2833,0.2872,0.2783,0.2806,79200.0],["2002-04-18",0.2783,0.2883,0.2783,0.2883,108000.0],["2002-04-19",0.2856,0.2883,0.2839,0.2872,329400.0],["2002-04-22",0.2867,0.2889,0.2817,0.2817,140400.0],["2002-04-23",0.2867,0.2972,0.2861,0.2972,91800.0],["2002-04-24",0.2944,0.3028,0.2944,0.3028,25200.0],["2002-04-25",0.3022,0.3167,0.2883,0.3056,1105200.0],["2002-04-26",0.3111,0.3111,0.3,0.305,1027800.0],["2002-04-29",0.3106,0.3194,0.3028,0.3067,1000800.0],["2002-04-30",0.3217,0.3217,0.2833,0.2944,403200.0],["2002-05-01",0.2989,0.305,0.2917,0.2933,955800.0],["2002-05-02",0.2939,0.2978,0.2906,0.2906,207000.0],["2002-05-03",0.2917,0.2917,0.2767,0.2806,757800.0],["2002-05-06",0.2833,0.2833,0.2722,0.2789,122400.0],["2002-05-07",0.2722,0.2772,0.27,0.2706,293400.0],["2002-05-08",0.2672,0.2717,0.2611,0.2644,145800.0],["2002-05-09",0.2639,0.2711,0.2617,0.2711,48600.0],["2002-05-10",0.2667,0.275,0.2667,0.2678,228600.0],["2002-05-13",0.2694,0.275,0.2694,0.2722,135000.0],["2002-05-14",0.27,0.2733,0.2694,0.2694,45000.0],["2002-05-15",0.2711,0.2756,0.2694,0.2756,120600.0],["2002-05-16",0.2722,0.2722,0.2694,0.2694,136800.0],["2002-05-17",0.2744,0.2789,0.25,0.25,275400.0],["2002-05-20",0.25,0.2667,0.2489,0.2667,739800.0],["2002-05-21",0.2667,0.2667,0.2389,0.2444,156600.0],["2002-05-22",0.2394,0.2633,0.2394,0.2633,585000.0],["2002-05-23",0.2633,0.2667,0.2506,0.2667,201600.0],["2002-05-24",0.2506,0.2694,0.2506,0.2694,19800.0],["2002-05-28",0.2694,0.2694,0.2583,0.2667,117000.0],["2002-05-29",0.2694,0.2694,0.2556,0.2667,176400.0],["2002-05-30",0.2667,0.2667,0.2611,0.2644,145800.0],["2002-05-31",0.2617,0.2617,0.2556,0.2556,313200.0],["2002-06-03",0.2556,0.2606,0.2556,0.2606,61200.0],["2002-06-04",0.2611,0.295,0.2583,0.285,291600.0],["2002-06-05",0.2789,0.28,0.2778,0.2778,68400.0],["2002-06-06",0.2772,0.2772,0.2644,0.2644,36000.0],["2002-06-07",0.2817,0.2817,0.2811,0.2811,10800.0],["2002-06-10",0.2789,0.2794,0.2778,0.2778,25200.0],["2002-06-11",0.2822,0.2828,0.2678,0.2778,68400.0],["2002-06-12",0.2667,0.2717,0.2644,0.2667,68400.0],["2002-06-13",0.2667,0.2667,0.2444,0.2517,226800.0],["2002-06-14",0.2511,0.2639,0.2506,0.2561,351000.0],["2002-06-17",0.2539,0.2539,0.24,0.2533,18000.0],["2002-06-18",0.2533,0.2711,0.25,0.2567,293400.0],["2002-06-19",0.2572,0.2572,0.25,0.25,39600.0],["2002-06-20",0.25,0.25,0.25,0.25,0.0],["2002-06-21",0.2567,0.2567,0.2472,0.2472,7200.0],["2002-06-24",0.2472,0.2478,0.2472,0.2472,16200.0],["2002-06-25",0.2461,0.2556,0.2461,0.2556,88200.0],["2002-06-26",0.2456,0.2456,0.2378,0.2378,82800.0],["2002-06-27",0.2378,0.2444,0.2378,0.2444,50400.0],["2002-06-28",0.2389,0.245,0.2361,0.245,50400.0],["2002-07-01",0.245,0.245,0.245,0.245,0.0],["2002-07-02",0.2367,0.2367,0.2167,0.2217,199800.0],["2002-07-03",0.2217,0.2278,0.2194,0.2222,439200.0],["2002-07-05",0.2222,0.2306,0.2222,0.2306,28800.0],["2002-07-08",0.2222,0.2244,0.2222,0.2222,30600.0],["2002-07-09",0.2222,0.2333,0.2222,0.2333,64800.0],["2002-07-10",0.2283,0.2283,0.2283,0.2283,18000.0],["2002-07-11",0.2244,0.2244,0.2228,0.2228,12600.0],["2002-07-12",0.225,0.2389,0.225,0.2389,43200.0],["2002-07-15",0.2311,0.2417,0.2278,0.2328,324000.0],["2002-07-16",0.2328,0.2494,0.2328,0.2494,21600.0],["2002-07-17",0.2478,0.2611,0.2444,0.2444,207000.0],["2002-07-18",0.2394,0.2561,0.2394,0.2556,61200.0],["2002-07-19",0.2361,0.2361,0.2167,0.2222,104400.0],["2002-07-22",0.2222,0.2272,0.2144,0.2172,77400.0],["2002-07-23",0.2139,0.2267,0.2028,0.2083,442800.0],["2002-07-24",0.2017,0.2633,0.1978,0.2433,219600.0],["2002-07-25",0.2433,0.2578,0.2417,0.2567,59400.0],["2002-07-26",0.2478,0.2478,0.2472,0.2472,9000.0],["2002-07-29",0.2578,0.2722,0.2394,0.2556,102600.0],["2002-07-30",0.2556,0.2556,0.2472,0.25,102600.0],["2002-07-31",0.2417,0.25,0.2389,0.2472,73800.0],["2002-08-01",0.2472,0.25,0.2472,0.25,37800.0],["2002-08-02",0.2422,0.2422,0.2422,0.2422,3600.0],["2002-08-05",0.2472,0.25,0.2394,0.25,97200.0],["2002-08-06",0.2417,0.2528,0.2417,0.2417,131400.0],["2002-08-07",0.2444,0.2444,0.2344,0.2444,90000.0],["2002-08-08",0.2333,0.2444,0.2333,0.2411,178200.0],["2002-08-09",0.2411,0.2411,0.2411,0.2411,10800.0],["2002-08-12",0.2406,0.2722,0.2378,0.2694,306000.0],["2002-08-13",0.2622,0.2694,0.2622,0.2628,41400.0],["2002-08-14",0.2628,0.2628,0.2561,0.2561,27000.0],["2002-08-15",0.2561,0.2689,0.2533,0.2661,34200.0],["2002-08-16",0.2667,0.2667,0.2617,0.265,59400.0],["2002-08-19",0.2667,0.2778,0.2667,0.2778,311400.0],["2002-08-20",0.2772,0.2917,0.2706,0.275,309600.0],["2002-08-21",0.2739,0.2739,0.2678,0.2722,43200.0],["2002-08-22",0.2722,0.2722,0.2694,0.2722,176400.0],["2002-08-23",0.2661,0.2722,0.2661,0.2661,172800.0],["2002-08-26",0.2667,0.2722,0.2667,0.2722,63000.0],["2002-08-27",0.2694,0.2711,0.2661,0.2706,88200.0],["2002-08-28",0.2694,0.2694,0.2694,0.2694,7200.0],["2002-08-29",0.27,0.27,0.2628,0.2644,138600.0],["2002-08-30",0.2622,0.2622,0.2617,0.2617,14400.0],["2002-09-03",0.2661,0.2667,0.2572,0.2572,104400.0],["2002-09-04",0.2556,0.2572,0.2556,0.2567,25200.0],["2002-09-05",0.2561,0.2611,0.2444,0.2444,90000.0],["2002-09-06",0.2444,0.2444,0.2278,0.2422,302400.0],["2002-09-09",0.2378,0.2378,0.22,0.22,322200.0],["2002-09-10",0.2244,0.2283,0.2222,0.2283,81000.0],["2002-09-11",0.2228,0.2239,0.2194,0.2194,140400.0],["2002-09-12",0.2222,0.23,0.2222,0.23,48600.0],["2002-09-13",0.2244,0.2244,0.22,0.22,21600.0],["2002-09-16",0.2244,0.2433,0.2244,0.2428,210600.0],["2002-09-17",0.2483,0.25,0.2433,0.245,104400.0],["2002-09-18",0.2511,0.2517,0.2278,0.2361,70200.0],["2002-09-19",0.2372,0.2372,0.2361,0.2361,120600.0],["2002-09-20",0.2389,0.24,0.2389,0.2389,55800.0],["2002-09-23",0.2489,0.2489,0.2306,0.2306,39600.0],["2002-09-24",0.2311,0.2356,0.2311,0.2311,27000.0],["2002-09-25",0.2444,0.255,0.2444,0.2444,39600.0],["2002-09-26",0.2533,0.2533,0.2472,0.2472,73800.0],["2002-09-27",0.2611,0.2611,0.2367,0.25,95400.0],["2002-09-30",0.2494,0.2494,0.2361,0.2467,19800.0],["2002-10-01",0.2517,0.2517,0.24,0.2489,577800.0],["2002-10-02",0.2439,0.2439,0.2361,0.2361,50400.0],["2002-10-03",0.2389,0.2389,0.2333,0.2333,27000.0],["2002-10-04",0.2289,0.2294,0.1978,0.1978,363600.0],["2002-10-07",0.2122,0.2122,0.1689,0.1761,545400.0],["2002-10-08",0.1806,0.1806,0.15,0.16,615600.0],["2002-10-09",0.1567,0.1661,0.1422,0.1567,462600.0],["2002-10-10",0.1478,0.1906,0.1478,0.1594,383400.0],["2002-10-11",0.1861,0.2222,0.1667,0.1889,491400.0],["2002-10-14",0.1989,0.1989,0.1889,0.1917,37800.0],["2002-10-15",0.1922,0.1944,0.1889,0.19,120600.0],["2002-10-16",0.1889,0.1889,0.1672,0.1844,88200.0],["2002-10-17",0.1783,0.1783,0.1694,0.1722,228600.0],["2002-10-18",0.1711,0.1756,0.1711,0.1728,43200.0],["2002-10-21",0.1811,0.1817,0.1806,0.1806,90000.0],["2002-10-22",0.1811,0.1822,0.1739,0.1778,36000.0],["2002-10-23",0.1789,0.1817,0.1733,0.1817,21600.0],["2002-10-24",0.175,0.1811,0.1706,0.1806,151200.0],["2002-10-25",0.1856,0.1867,0.1767,0.1867,70200.0],["2002-10-28",0.1833,0.1833,0.1817,0.1817,5400.0],["2002-10-29",0.1889,0.2178,0.1889,0.205,234000.0],["2002-10-30",0.2072,0.2217,0.2072,0.2117,72000.0],["2002-10-31",0.2122,0.2122,0.2061,0.2067,25200.0],["2002-11-01",0.2083,0.2094,0.2056,0.2083,187200.0],["2002-11-04",0.2128,0.2128,0.2083,0.2083,55800.0],["2002-11-05",0.2089,0.2089,0.2056,0.2056,111600.0],["2002-11-06",0.2039,0.2133,0.2039,0.2111,72000.0],["2002-11-07",0.2083,0.2083,0.2078,0.2078,36000.0],["2002-11-08",0.2056,0.2056,0.2044,0.2044,109800.0],["2002-11-11",0.2028,0.2072,0.2011,0.2011,54000.0],["2002-11-12",0.1972,0.1972,0.1861,0.1972,109800.0],["2002-11-13",0.1956,0.1956,0.1883,0.1883,19800.0],["2002-11-14",0.1939,0.2044,0.1939,0.2044,298800.0],["2002-11-15",0.2017,0.2017,0.1944,0.1944,23400.0],["2002-11-18",0.1961,0.2011,0.1961,0.2011,3600.0],["2002-11-19",0.1961,0.1967,0.1944,0.195,84600.0],["2002-11-20",0.1906,0.1972,0.19,0.1972,14400.0],["2002-11-21",0.1972,0.1972,0.1928,0.1961,104400.0],["2002-11-22",0.1967,0.2083,0.1944,0.2083,90000.0],["2002-11-25",0.21,0.2183,0.2006,0.2039,243000.0],["2002-11-26",0.2078,0.2089,0.2078,0.2083,63000.0],["2002-11-27",0.2139,0.2139,0.2083,0.2083,57600.0],["2002-11-29",0.2156,0.2183,0.2117,0.2144,18000.0],["2002-12-02",0.2028,0.215,0.2028,0.2083,75600.0],["2002-12-03",0.2033,0.205,0.2033,0.205,122400.0],["2002-12-04",0.2056,0.2056,0.2044,0.2044,140400.0],["2002-12-05",0.2039,0.2044,0.2033,0.2033,302400.0],["2002-12-06",0.1978,0.2033,0.1944,0.1994,28800.0],["2002-12-09",0.2006,0.2083,0.1994,0.2083,136800.0],["2002-12-10",0.2,0.2,0.1994,0.1994,14400.0],["2002-12-11",0.2022,0.2033,0.2022,0.2033,7200.0],["2002-12-12",0.2006,0.2006,0.2006,0.2006,1800.0],["2002-12-13",0.2006,0.2006,0.2,0.2,12600.0],["2002-12-16",0.2,0.2,0.1928,0.1972,140400.0],["2002-12-17",0.1928,0.1961,0.1928,0.1944,52200.0],["2002-12-18",0.1911,0.1911,0.1633,0.1889,365400.0],["2002-12-19",0.1772,0.1867,0.1772,0.1861,781200.0],["2002-12-20",0.1772,0.1856,0.1717,0.1839,41400.0],["2002-12-23",0.18,0.1917,0.18,0.1889,133200.0],["2002-12-24",0.1867,0.19,0.1867,0.1894,19800.0],["2002-12-26",0.1889,0.1889,0.1856,0.1861,244800.0],["2002-12-27",0.1861,0.1861,0.1761,0.1761,64800.0],["2002-12-30",0.1806,0.1994,0.1806,0.1939,106200.0],["2002-12-31",0.1828,0.1933,0.1828,0.1856,192600.0],["2003-01-02",0.1839,0.1939,0.1833,0.1939,63000.0],["2003-01-03",0.195,0.195,0.1911,0.1917,75600.0],["2003-01-06",0.1967,0.2072,0.1961,0.2072,37800.0],["2003-01-07",0.2017,0.2083,0.1956,0.2033,133200.0],["2003-01-08",0.2072,0.2072,0.2072,0.2072,1800.0],["2003-01-09",0.2072,0.2072,0.2072,0.2072,0.0],["2003-01-10",0.2011,0.2083,0.2011,0.2017,48600.0],["2003-01-13",0.2028,0.2083,0.2017,0.2022,63000.0],["2003-01-14",0.2028,0.2067,0.2028,0.2067,5400.0],["2003-01-15",0.2083,0.2094,0.2022,0.2022,37800.0],["2003-01-16",0.2028,0.2061,0.1972,0.2061,82800.0],["2003-01-17",0.2061,0.2061,0.2061,0.2061,0.0],["2003-01-21",0.2061,0.2472,0.2061,0.2328,248400.0],["2003-01-22",0.2228,0.2228,0.2117,0.2117,25200.0],["2003-01-23",0.2122,0.2239,0.2122,0.2233,160200.0],["2003-01-24",0.2228,0.2228,0.2228,0.2228,5400.0],["2003-01-27",0.2228,0.2278,0.2228,0.2272,43200.0],["2003-01-28",0.2272,0.2272,0.2194,0.22,136800.0],["2003-01-29",0.2206,0.2267,0.2206,0.2267,57600.0],["2003-01-30",0.2267,0.2278,0.2267,0.2278,86400.0],["2003-01-31",0.2261,0.2439,0.2261,0.2433,131400.0],["2003-02-03",0.2417,0.25,0.2417,0.25,433800.0],["2003-02-04",0.2472,0.2533,0.2472,0.2533,217800.0],["2003-02-05",0.25,0.255,0.25,0.2533,455400.0],["2003-02-06",0.255,0.2656,0.2544,0.2656,291600.0],["2003-02-07",0.2644,0.2661,0.2606,0.2644,253800.0],["2003-02-10",0.265,0.2789,0.265,0.2772,806400.0],["2003-02-11",0.2778,0.2789,0.2572,0.2583,565200.0],["2003-02-12",0.26,0.2717,0.26,0.2639,63000.0],["2003-02-13",0.2661,0.2661,0.2589,0.2639,133200.0],["2003-02-14",0.2628,0.2639,0.2622,0.2628,192600.0],["2003-02-18",0.2589,0.2594,0.2589,0.2594,55800.0],["2003-02-19",0.2594,0.2644,0.2589,0.2644,1204200.0],["2003-02-20",0.2628,0.2722,0.2628,0.2689,266400.0],["2003-02-21",0.2806,0.2806,0.265,0.27,104400.0],["2003-02-24",0.2617,0.265,0.2617,0.2639,424800.0],["2003-02-25",0.2611,0.2628,0.2611,0.2617,39600.0],["2003-02-26",0.2583,0.2611,0.2211,0.25,180000.0],["2003-02-27",0.2556,0.2744,0.255,0.2744,174600.0],["2003-02-28",0.275,0.275,0.2517,0.2556,124200.0],["2003-03-03",0.2589,0.2589,0.2406,0.2406,64800.0],["2003-03-04",0.24,0.24,0.235,0.235,37800.0],["2003-03-05",0.2356,0.2361,0.2322,0.2356,81000.0],["2003-03-06",0.23,0.235,0.23,0.2344,36000.0],["2003-03-07",0.23,0.2333,0.23,0.2333,27000.0],["2003-03-10",0.2306,0.2306,0.2306,0.2306,10800.0],["2003-03-11",0.2294,0.23,0.2161,0.2222,1933200.0],["2003-03-12",0.2156,0.2222,0.2139,0.2222,140400.0],["2003-03-13",0.2172,0.2222,0.2172,0.2217,113400.0],["2003-03-14",0.2222,0.225,0.2194,0.22,109800.0],["2003-03-17",0.2194,0.22,0.2194,0.22,171000.0],["2003-03-18",0.2228,0.2228,0.2194,0.2217,230400.0],["2003-03-19",0.2189,0.2211,0.2172,0.2211,66600.0],["2003-03-20",0.2211,0.2217,0.22,0.2217,59400.0],["2003-03-21",0.2189,0.2256,0.2189,0.225,307800.0],["2003-03-24",0.2111,0.2261,0.2056,0.225,311400.0],["2003-03-25",0.225,0.2283,0.2239,0.2256,181800.0],["2003-03-26",0.2272,0.2356,0.2267,0.2333,381600.0],["2003-03-27",0.2278,0.2344,0.2278,0.2333,351000.0],["2003-03-28",0.2339,0.2339,0.2322,0.2333,95400.0],["2003-03-31",0.2328,0.2333,0.2322,0.2333,70200.0],["2003-04-01",0.2306,0.2339,0.2306,0.2333,147600.0],["2003-04-02",0.2333,0.2444,0.2322,0.2389,232200.0],["2003-04-03",0.2406,0.2417,0.2361,0.2389,73800.0],["2003-04-04",0.2417,0.2422,0.2367,0.2367,70200.0],["2003-04-07",0.2367,0.2472,0.2367,0.2472,135000.0],["2003-04-08",0.2433,0.2478,0.2372,0.2411,180000.0],["2003-04-09",0.2417,0.2417,0.2339,0.2367,66600.0],["2003-04-10",0.2278,0.235,0.2278,0.2339,77400.0],["2003-04-11",0.2344,0.2344,0.2333,0.2339,376200.0],["2003-04-14",0.2389,0.2411,0.2344,0.2394,120600.0],["2003-04-15",0.24,0.24,0.2339,0.2339,48600.0],["2003-04-16",0.2344,0.2361,0.2339,0.2361,327600.0],["2003-04-17",0.2339,0.2378,0.2333,0.2378,225000.0],["2003-04-21",0.2394,0.2528,0.2394,0.2517,592200.0],["2003-04-22",0.2489,0.2561,0.2483,0.2561,93600.0],["2003-04-23",0.2583,0.2583,0.2583,0.2583,32400.0],["2003-04-24",0.2717,0.3567,0.2678,0.3361,3704400.0],["2003-04-25",0.3389,0.3417,0.31,0.315,513000.0],["2003-04-28",0.315,0.3444,0.315,0.3383,1022400.0],["2003-04-29",0.3328,0.3444,0.3206,0.3444,729000.0],["2003-04-30",0.3189,0.3333,0.3189,0.3333,1186200.0],["2003-05-01",0.3267,0.3278,0.3167,0.32,1677600.0],["2003-05-02",0.3117,0.3333,0.3117,0.3322,464400.0],["2003-05-05",0.3389,0.3389,0.32,0.3272,275400.0],["2003-05-06",0.3272,0.3272,0.3117,0.3183,257400.0],["2003-05-07",0.3239,0.3361,0.3144,0.335,450000.0],["2003-05-08",0.3328,0.3333,0.3206,0.3272,117000.0],["2003-05-09",0.3306,0.3417,0.33,0.3417,430200.0],["2003-05-12",0.3411,0.3411,0.3306,0.34,637200.0],["2003-05-13",0.3406,0.3794,0.3389,0.3689,1690200.0],["2003-05-14",0.3761,0.3761,0.3472,0.355,552600.0],["2003-05-15",0.3522,0.3522,0.3361,0.3417,1060200.0],["2003-05-16",0.3389,0.35,0.3339,0.3417,261000.0],["2003-05-19",0.36,0.3606,0.3417,0.345,205200.0],["2003-05-20",0.3467,0.3467,0.3422,0.3422,363600.0],["2003-05-21",0.3417,0.3439,0.325,0.3361,594000.0],["2003-05-22",0.33,0.3417,0.33,0.3417,664200.0],["2003-05-23",0.3372,0.3378,0.3361,0.3367,102600.0],["2003-05-27",0.3417,0.3417,0.3278,0.335,255600.0],["2003-05-28",0.3339,0.3456,0.3339,0.3456,223200.0],["2003-05-29",0.3444,0.3444,0.3278,0.3439,68400.0],["2003-05-30",0.3389,0.3528,0.3344,0.3522,369000.0],["2003-06-02",0.345,0.35,0.3339,0.3339,136800.0],["2003-06-03",0.3306,0.3472,0.3306,0.3472,187200.0],["2003-06-04",0.3406,0.35,0.3339,0.3444,297000.0],["2003-06-05",0.3483,0.3744,0.3444,0.3611,475200.0],["2003-06-06",0.3611,0.3611,0.345,0.355,189000.0],["2003-06-09",0.3556,0.3611,0.3483,0.3611,225000.0],["2003-06-10",0.3478,0.3572,0.3478,0.3522,97200.0],["2003-06-11",0.3522,0.3606,0.3517,0.3606,178200.0],["2003-06-12",0.3606,0.3694,0.36,0.365,158400.0],["2003-06-13",0.3611,0.3617,0.3567,0.3606,99000.0],["2003-06-16",0.36,0.3917,0.36,0.3717,619200.0],["2003-06-17",0.3667,0.3667,0.2889,0.3622,669600.0],["2003-06-18",0.3617,0.3633,0.3611,0.3633,131400.0],["2003-06-19",0.3639,0.3661,0.3633,0.3639,97200.0],["2003-06-20",0.3617,0.3689,0.3611,0.3611,311400.0],["2003-06-23",0.3622,0.3689,0.35,0.35,185400.0],["2003-06-24",0.35,0.35,0.35,0.35,0.0],["2003-06-25",0.3844,0.3861,0.3583,0.3611,608400.0],["2003-06-26",0.3594,0.3594,0.3478,0.3556,612000.0],["2003-06-27",0.3556,0.3606,0.3511,0.3511,723600.0],["2003-06-30",0.3522,0.3606,0.3478,0.3606,626400.0],["2003-07-01",0.35,0.36,0.35,0.36,457200.0],["2003-07-02",0.3506,0.36,0.3506,0.3561,583200.0],["2003-07-03",0.3556,0.3556,0.3544,0.3556,19800.0],["2003-07-07",0.3506,0.3633,0.3506,0.3611,361800.0],["2003-07-08",0.3611,0.3878,0.3611,0.3878,734400.0],["2003-07-09",0.3839,0.4083,0.3833,0.4044,696600.0],["2003-07-10",0.4094,0.4094,0.3944,0.4,221400.0],["2003-07-11",0.3944,0.3989,0.3861,0.3883,945000.0],["2003-07-14",0.3878,0.3917,0.3822,0.3889,1040400.0],["2003-07-15",0.3894,0.3933,0.3861,0.3889,541800.0],["2003-07-16",0.3889,0.3889,0.3833,0.3833,1216800.0],["2003-07-17",0.3839,0.3839,0.3611,0.3617,817200.0],["2003-07-18",0.3889,0.3889,0.3739,0.375,358200.0],["2003-07-21",0.375,0.375,0.3678,0.3678,1668600.0],["2003-07-22",0.3694,0.3706,0.3667,0.3667,842400.0],["2003-07-23",0.3694,0.3722,0.365,0.3667,831600.0],["2003-07-24",0.3889,0.4022,0.3783,0.3861,1648800.0],["2003-07-25",0.3839,0.3933,0.3839,0.3844,471600.0],["2003-07-28",0.3889,0.3917,0.3861,0.3906,914400.0],["2003-07-29",0.3889,0.3911,0.3878,0.3889,1468800.0],["2003-07-30",0.4022,0.4167,0.3922,0.4139,1629000.0],["2003-07-31",0.4333,0.48,0.4222,0.455,1882800.0],["2003-08-01",0.4606,0.4722,0.4522,0.4611,896400.0],["2003-08-04",0.4528,0.4611,0.4444,0.4533,466200.0],["2003-08-05",0.4533,0.4694,0.4533,0.4661,212400.0],["2003-08-06",0.4656,0.4656,0.4528,0.4583,894600.0],["2003-08-07",0.4556,0.4656,0.4556,0.4622,72000.0],["2003-08-08",0.4661,0.4683,0.4639,0.4683,162000.0],["2003-08-11",0.4611,0.4678,0.4611,0.4678,374400.0],["2003-08-12",0.4722,0.4944,0.47,0.4944,549000.0],["2003-08-13",0.4972,0.5139,0.4872,0.5022,748800.0],["2003-08-14",0.5222,0.5244,0.5094,0.5111,259200.0],["2003-08-15",0.5094,0.5094,0.5089,0.5089,55800.0],["2003-08-18",0.5267,0.5272,0.5117,0.525,842400.0],["2003-08-19",0.5217,0.5217,0.5133,0.5133,217800.0],["2003-08-20",0.5172,0.5172,0.4889,0.5056,244800.0],["2003-08-21",0.4872,0.5167,0.4872,0.5006,178200.0],["2003-08-22",0.4944,0.5,0.4944,0.5,118800.0],["2003-08-25",0.5083,0.5083,0.4944,0.4944,109800.0],["2003-08-26",0.5083,0.5083,0.4889,0.4911,133200.0],["2003-08-27",0.4972,0.5,0.4861,0.4972,147600.0],["2003-08-28",0.5,0.5128,0.4994,0.5089,181800.0],["2003-08-29",0.5122,0.5167,0.5122,0.5133,104400.0],["2003-09-02",0.5139,0.5239,0.5056,0.5167,201600.0],["2003-09-03",0.5189,0.5278,0.5072,0.5211,972000.0],["2003-09-04",0.5072,0.5306,0.5072,0.5306,266400.0],["2003-09-05",0.525,0.5306,0.5222,0.5239,604800.0],["2003-09-08",0.5261,0.5261,0.5,0.52,331200.0],["2003-09-09",0.5117,0.5139,0.5061,0.5061,853200.0],["2003-09-10",0.5061,0.5272,0.5044,0.5256,358200.0],["2003-09-11",0.5144,0.5222,0.5144,0.52,27000.0],["2003-09-12",0.5172,0.5272,0.5172,0.525,111600.0],["2003-09-15",0.5272,0.5278,0.525,0.525,682200.0],["2003-09-16",0.5328,0.5778,0.525,0.5611,1067400.0],["2003-09-17",0.5639,0.5667,0.5572,0.56,288000.0],["2003-09-18",0.5667,0.5667,0.56,0.5611,167400.0],["2003-09-19",0.5639,0.5639,0.5556,0.5583,187200.0],["2003-09-22",0.5639,0.5639,0.5583,0.5628,252000.0],["2003-09-23",0.575,0.575,0.5561,0.5594,163800.0],["2003-09-24",0.5639,0.5639,0.5556,0.5561,223200.0],["2003-09-25",0.5561,0.5561,0.5528,0.5528,90000.0],["2003-09-26",0.5556,0.5556,0.5472,0.55,52200.0],["2003-09-29",0.5389,0.55,0.5389,0.5467,205200.0],["2003-09-30",0.5411,0.5556,0.5411,0.5556,93600.0],["2003-10-01",0.5867,0.6406,0.5639,0.6233,4005000.0],["2003-10-02",0.6639,0.6639,0.6311,0.6589,1492200.0],["2003-10-03",0.6606,0.705,0.6606,0.6828,2320200.0],["2003-10-06",0.7656,0.7989,0.7222,0.7606,3081600.0],["2003-10-07",0.7739,0.7933,0.7528,0.7722,2151000.0],["2003-10-08",0.8278,0.8289,0.7783,0.7783,2070000.0],["2003-10-09",0.8056,0.8056,0.7094,0.7278,3708000.0],["2003-10-10",0.7867,0.7883,0.7278,0.7594,923400.0],["2003-10-13",0.8106,0.8106,0.7728,0.7822,930600.0],["2003-10-14",0.8028,0.8028,0.7828,0.7933,910800.0],["2003-10-15",0.8194,0.8333,0.7867,0.7939,1101600.0],["2003-10-16",0.7944,0.7944,0.7639,0.7794,727200.0],["2003-10-17",0.7856,0.7939,0.7756,0.7794,442800.0],["2003-10-20",0.8044,0.8044,0.7783,0.7817,513000.0],["2003-10-21",0.7778,0.7967,0.7639,0.7794,576000.0],["2003-10-22",0.7972,0.8128,0.7917,0.8,1238400.0],["2003-10-23",0.7983,0.8,0.7622,0.7972,1195200.0],["2003-10-24",0.7844,0.7967,0.75,0.7667,912600.0],["2003-10-27",0.7611,0.7733,0.6867,0.7328,1711800.0],["2003-10-28",0.7156,0.7333,0.7156,0.7244,747000.0],["2003-10-29",0.6944,0.7361,0.6939,0.7361,1792800.0],["2003-10-30",0.7539,0.77,0.7361,0.7678,419400.0],["2003-10-31",0.7789,0.7956,0.7694,0.7956,1006200.0],["2003-11-03",0.7983,0.855,0.7983,0.8411,2116800.0],["2003-11-04",0.8611,0.9056,0.8061,0.8328,3421800.0],["2003-11-05",0.8378,0.8417,0.8333,0.8383,343800.0],["2003-11-06",0.8417,0.8417,0.8278,0.8356,403200.0],["2003-11-07",0.8167,0.8328,0.7778,0.8183,1117800.0],["2003-11-10",0.8178,0.8267,0.7889,0.7917,730800.0],["2003-11-11",0.7856,0.8089,0.7278,0.7783,916200.0],["2003-11-12",0.7778,0.7883,0.7228,0.7778,972000.0],["2003-11-13",0.75,0.7994,0.75,0.7956,871200.0],["2003-11-14",0.7778,0.8161,0.7778,0.8056,441000.0],["2003-11-17",0.8117,0.8133,0.8028,0.8083,1837800.0],["2003-11-18",0.8167,0.86,0.8167,0.8361,1747800.0],["2003-11-19",0.8494,0.8494,0.835,0.8472,878400.0],["2003-11-20",0.8389,0.9322,0.8389,0.9028,2111400.0],["2003-11-21",0.9222,0.9444,0.9122,0.9444,3826800.0],["2003-11-24",0.9717,1.0539,0.95,0.9611,8906400.0],["2003-11-25",1.0,1.0,0.9472,0.9583,3101400.0],["2003-11-26",0.9672,0.9778,0.8833,0.9389,3744000.0],["2003-11-28",0.9467,0.9467,0.8917,0.9333,1006200.0],["2003-12-01",0.9444,1.0017,0.9256,0.9961,4912200.0],["2003-12-02",1.0278,1.0806,1.0117,1.0583,7264800.0],["2003-12-03",1.0928,1.1667,0.9722,1.0417,9860400.0],["2003-12-04",1.0828,1.0833,0.9722,1.0333,4206600.0],["2003-12-05",0.9556,1.0644,0.9489,1.0556,2390400.0],["2003-12-08",1.1094,1.1094,1.0711,1.0972,2700000.0],["2003-12-09",1.1206,1.1244,1.0611,1.0667,2516400.0],["2003-12-10",1.0183,1.0578,0.9361,0.9639,6683400.0],["2003-12-11",0.9339,1.0389,0.9222,0.9778,2968200.0],["2003-12-12",0.9911,1.0,0.9783,0.9983,2169000.0],["2003-12-15",1.0539,1.0556,1.0083,1.0278,2863800.0],["2003-12-16",1.0333,1.0717,1.03,1.0339,1870200.0],["2003-12-17",1.0278,1.0311,0.9761,1.0306,2676600.0],["2003-12-18",1.0317,1.0317,1.0011,1.0206,1346400.0],["2003-12-19",1.0344,1.1567,1.0222,1.1511,16671600.0],["2003-12-22",1.1611,1.1622,1.0667,1.0994,8496000.0],["2003-12-23",1.0567,1.0972,1.0556,1.0839,3713400.0],["2003-12-24",1.1083,1.1083,1.0794,1.0889,837000.0],["2003-12-26",1.095,1.095,1.0783,1.0922,849600.0],["2003-12-29",1.0972,1.1889,1.0889,1.1561,6163200.0],["2003-12-30",1.2061,1.2217,1.1039,1.1306,4876200.0],["2003-12-31",1.1261,1.1456,1.1194,1.1389,1332000.0],["2004-01-02",1.1833,1.1844,1.1417,1.1472,2822400.0],["2004-01-05",1.1906,1.1911,1.1156,1.1417,3258000.0],["2004-01-06",1.0722,1.1017,1.0689,1.0728,6206400.0],["2004-01-07",1.0728,1.09,1.0689,1.0706,1717200.0],["2004-01-08",1.07,1.0833,0.9806,0.9961,6978600.0],["2004-01-09",0.9406,0.9961,0.9389,0.9833,6609600.0],["2004-01-12",0.9611,1.0111,0.9611,0.9956,4096800.0],["2004-01-13",1.0228,1.0228,0.9722,0.9972,2835000.0],["2004-01-14",1.0806,1.0833,1.0133,1.0456,5076000.0],["2004-01-15",1.1111,1.1789,1.0694,1.1528,15890400.0],["2004-01-16",1.1756,1.2844,1.1639,1.2722,16277400.0],["2004-01-20",1.3061,1.4139,1.2722,1.3606,18901800.0],["2004-01-21",1.3422,1.38,1.2722,1.375,8458200.0],["2004-01-22",1.3861,1.3889,1.3094,1.3161,5968800.0],["2004-01-23",1.3106,1.3161,1.2589,1.3039,2775600.0],["2004-01-26",1.3383,1.3528,1.2894,1.2956,3630600.0],["2004-01-27",1.2778,1.3017,1.2361,1.2722,5400000.0],["2004-01-28",1.2506,1.2717,1.2106,1.23,3549600.0],["2004-01-29",1.2228,1.3333,1.1178,1.2,5275800.0],["2004-01-30",1.1328,1.2111,1.1306,1.185,2365200.0],["2004-02-02",1.1917,1.2272,1.1828,1.2,2937600.0],["2004-02-03",1.2283,1.2306,1.1728,1.1922,3416400.0],["2004-02-04",1.185,1.1989,1.1456,1.1989,2557800.0],["2004-02-05",1.175,1.305,1.175,1.2933,4845600.0],["2004-02-06",1.3261,1.3261,1.2561,1.2889,4030200.0],["2004-02-09",1.3056,1.3056,1.2678,1.3033,2638800.0],["2004-02-10",1.31,1.3322,1.2889,1.2989,2397600.0],["2004-02-11",1.3056,1.3167,1.2856,1.2928,1915200.0],["2004-02-12",1.3,1.305,1.2728,1.295,1566000.0],["2004-02-13",1.3128,1.3556,1.2778,1.2956,2412000.0],["2004-02-17",1.3322,1.3333,1.2778,1.2972,1933200.0],["2004-02-18",1.2972,1.3944,1.2861,1.3472,4834800.0],["2004-02-19",1.375,1.3883,1.335,1.3411,5320800.0],["2004-02-20",1.3339,1.3611,1.3178,1.335,2516400.0],["2004-02-23",1.3411,1.3428,1.3056,1.3194,2107800.0],["2004-02-24",1.3117,1.3211,1.2272,1.2978,2831400.0],["2004-02-25",1.2933,1.3539,1.2883,1.3467,2565000.0],["2004-02-26",1.415,1.4944,1.3472,1.4928,24314400.0],["2004-02-27",1.5161,1.5333,1.4267,1.4611,8884800.0],["2004-03-01",1.5228,1.5417,1.4606,1.5378,4971600.0],["2004-03-02",1.5472,1.5472,1.4728,1.5,3267000.0],["2004-03-03",1.4028,1.4378,1.3333,1.4239,9390600.0],["2004-03-04",1.4022,1.4272,1.3622,1.3939,4536000.0],["2004-03-05",1.3667,1.4144,1.3667,1.3839,3834000.0],["2004-03-08",1.4056,1.4106,1.375,1.3917,4642200.0],["2004-03-09",1.4078,1.4267,1.3806,1.4044,3956400.0],["2004-03-10",1.4161,1.4256,1.3694,1.3811,4278600.0],["2004-03-11",1.3522,1.4528,1.3506,1.3833,3987000.0],["2004-03-12",1.3478,1.4106,1.3317,1.3806,2820600.0],["2004-03-15",1.3639,1.3878,1.2978,1.3194,3463200.0],["2004-03-16",1.3028,1.3528,1.2439,1.2828,4482000.0],["2004-03-17",1.2722,1.3456,1.2722,1.3289,3789000.0],["2004-03-18",1.315,1.395,1.315,1.395,3121200.0],["2004-03-19",1.3517,1.4222,1.3511,1.415,3299400.0],["2004-03-22",1.4178,1.4217,1.3322,1.3722,4168800.0],["2004-03-23",1.4006,1.4111,1.3639,1.3722,1929600.0],["2004-03-24",1.3883,1.3922,1.3667,1.3889,1483200.0],["2004-03-25",1.3583,1.39,1.3117,1.3689,4951800.0],["2004-03-26",1.3917,1.4017,1.3372,1.3883,1294200.0],["2004-03-29",1.3789,1.4211,1.3583,1.3911,3324600.0],["2004-03-30",1.3733,1.4161,1.3694,1.3894,1486800.0],["2004-03-31",1.3844,1.4667,1.3844,1.4417,7601400.0],["2004-04-01",1.4717,1.4717,1.3833,1.415,3947400.0],["2004-04-02",1.4428,1.4533,1.4083,1.4178,2700000.0],["2004-04-05",1.4472,1.4583,1.435,1.4583,3490200.0],["2004-04-06",1.4611,1.4611,1.3889,1.3894,2946600.0],["2004-04-07",1.3672,1.4472,1.3667,1.4472,2480400.0],["2004-04-08",1.4522,1.4544,1.3978,1.4006,2557800.0],["2004-04-12",1.4522,1.5889,1.4328,1.5778,21645000.0],["2004-04-13",1.6494,1.6711,1.5422,1.5944,17704800.0],["2004-04-14",1.6117,1.6378,1.4839,1.5694,8937000.0],["2004-04-15",1.65,1.6778,1.5772,1.6156,12072600.0],["2004-04-16",1.6028,1.6983,1.6028,1.6567,9387000.0],["2004-04-19",1.7061,1.72,1.6117,1.6822,8298000.0],["2004-04-20",1.7106,1.7106,1.6139,1.6422,5313600.0],["2004-04-21",1.6494,1.6494,1.5972,1.6089,4865400.0],["2004-04-22",1.5983,1.7022,1.5983,1.6567,4107600.0],["2004-04-23",1.7144,1.7261,1.6289,1.6761,2124000.0],["2004-04-26",1.6872,1.6872,1.6167,1.6578,3360600.0],["2004-04-27",1.6583,1.6694,1.5339,1.57,7446600.0],["2004-04-28",1.5722,1.6361,1.5722,1.5944,3767400.0],["2004-04-29",1.5861,1.6078,1.5511,1.5678,4226400.0],["2004-04-30",1.5511,1.5667,1.4839,1.4867,9030600.0],["2004-05-03",1.4722,1.5294,1.4722,1.4939,4608000.0],["2004-05-04",1.5111,1.6083,1.4867,1.5622,9194400.0],["2004-05-05",1.5961,1.6294,1.5794,1.6222,4051800.0],["2004-05-06",1.625,1.625,1.555,1.5717,2916000.0],["2004-05-07",1.5767,1.5767,1.4028,1.4356,7646400.0],["2004-05-10",1.3472,1.4278,1.3472,1.3672,7916400.0],["2004-05-11",1.3339,1.4328,1.3278,1.3939,4777200.0],["2004-05-12",1.3789,1.4206,1.3278,1.4028,5965200.0],["2004-05-13",1.3633,1.3661,1.3056,1.3139,35501400.0],["2004-05-14",1.2972,1.325,1.2372,1.2783,17159400.0],["2004-05-17",1.2639,1.3194,1.2639,1.3033,6854400.0],["2004-05-18",1.3122,1.3322,1.2756,1.2972,7399800.0],["2004-05-19",1.3161,1.3422,1.3094,1.3167,6591600.0],["2004-05-20",1.3122,1.3239,1.2789,1.2833,2197800.0],["2004-05-21",1.2778,1.3,1.2672,1.2744,4995000.0],["2004-05-24",1.3389,1.3494,1.3072,1.3089,5657400.0],["2004-05-25",1.3278,1.3722,1.3028,1.3661,4127400.0],["2004-05-26",1.4011,1.4017,1.3639,1.3806,4453200.0],["2004-05-27",1.3856,1.3917,1.3339,1.3611,2847600.0],["2004-05-28",1.3644,1.3889,1.35,1.3889,1872000.0],["2004-06-01",1.3756,1.39,1.3056,1.3606,3790800.0],["2004-06-02",1.3483,1.3744,1.3194,1.3683,3484800.0],["2004-06-03",1.3506,1.375,1.3306,1.3356,1749600.0],["2004-06-04",1.3433,1.3861,1.3383,1.3578,4159800.0],["2004-06-07",1.3483,1.3656,1.3339,1.3428,1945800.0],["2004-06-08",1.3333,1.3639,1.3206,1.3617,7203600.0],["2004-06-09",1.3611,1.3661,1.3483,1.3606,2176200.0],["2004-06-10",1.3656,1.4028,1.3617,1.3994,3492000.0],["2004-06-14",1.4,1.4011,1.3767,1.3767,3571200.0],["2004-06-15",1.38,1.4,1.38,1.4,2332800.0],["2004-06-16",1.3956,1.4539,1.3956,1.4439,3470400.0],["2004-06-17",1.4511,1.4511,1.3972,1.4061,2980800.0],["2004-06-18",1.4061,1.4294,1.3961,1.4156,1951200.0],["2004-06-21",1.4156,1.4217,1.3689,1.3917,1465200.0],["2004-06-22",1.375,1.4089,1.3678,1.4028,1972800.0],["2004-06-23",1.4056,1.4444,1.4,1.4278,2966400.0],["2004-06-24",1.4278,1.4789,1.3917,1.4644,3668400.0],["2004-06-25",1.455,1.5,1.4517,1.4906,14621400.0],["2004-06-28",1.5,1.5972,1.4811,1.5689,10548000.0],["2004-06-29",1.5783,1.5889,1.5244,1.5639,7425000.0],["2004-06-30",1.5694,1.6583,1.5694,1.6383,7005600.0],["2004-07-01",1.6667,1.6806,1.6156,1.6578,6872400.0],["2004-07-02",1.66,1.6683,1.6294,1.6411,1873800.0],["2004-07-06",1.6639,1.6639,1.5617,1.6033,3949200.0],["2004-07-07",1.5933,1.7,1.5933,1.6494,7543800.0],["2004-07-08",1.6361,1.6361,1.5244,1.5256,5999400.0],["2004-07-09",1.5867,1.5867,1.5389,1.5594,4343400.0],["2004-07-12",1.5806,1.5806,1.5517,1.5733,1920600.0],["2004-07-13",1.5828,1.6667,1.5517,1.655,5270400.0],["2004-07-14",1.6367,1.6544,1.5306,1.5556,12178800.0],["2004-07-15",1.5583,1.5706,1.4833,1.4961,8627400.0],["2004-07-16",1.4906,1.5278,1.4844,1.5033,5268600.0],["2004-07-19",1.4839,1.5128,1.4711,1.5128,4123800.0],["2004-07-20",1.5139,1.6,1.4972,1.5839,5659200.0],["2004-07-21",1.5944,1.6111,1.5261,1.5822,6957000.0],["2004-07-22",1.6639,1.6678,1.4211,1.5394,27637200.0],["2004-07-23",1.515,1.525,1.4622,1.5178,7444800.0],["2004-07-26",1.5139,1.555,1.5083,1.5361,3155400.0],["2004-07-27",1.5417,1.5894,1.5361,1.5817,3157200.0],["2004-07-28",1.5983,1.5983,1.5472,1.5861,4662000.0],["2004-07-29",1.5806,1.6228,1.5778,1.6111,5587200.0],["2004-07-30",1.6222,1.6439,1.6211,1.625,4725000.0],["2004-08-02",1.625,1.7444,1.6111,1.73,22264200.0],["2004-08-03",1.7633,1.7839,1.6144,1.6211,18360000.0],["2004-08-04",1.615,1.6989,1.5594,1.6667,11718000.0],["2004-08-05",1.6817,1.6883,1.5944,1.6389,5715000.0],["2004-08-06",1.6256,1.6267,1.5072,1.5511,10702800.0],["2004-08-09",1.5594,1.5833,1.5233,1.55,3042000.0],["2004-08-10",1.59,1.6611,1.5828,1.6572,7286400.0],["2004-08-11",1.6494,1.705,1.6278,1.6867,7219800.0],["2004-08-12",1.6817,1.6878,1.64,1.6622,3225600.0],["2004-08-13",1.6672,1.6722,1.5333,1.5633,7999200.0],["2004-08-16",1.5911,1.6333,1.5556,1.6172,3895200.0],["2004-08-17",1.6172,1.6372,1.5817,1.5917,4109400.0],["2004-08-18",1.5828,1.7328,1.5717,1.7156,8692200.0],["2004-08-19",1.7389,1.7389,1.6556,1.6944,5095800.0],["2004-08-20",1.6861,1.6978,1.6322,1.6411,5729400.0],["2004-08-23",1.6472,1.6583,1.6194,1.6233,1996200.0],["2004-08-24",1.6333,1.6567,1.6,1.6117,3209400.0],["2004-08-25",1.6072,1.6633,1.5806,1.6572,3774600.0],["2004-08-26",1.6656,1.6828,1.6206,1.6556,8107200.0],["2004-08-27",1.6917,1.6917,1.6056,1.65,7345800.0],["2004-08-30",1.6522,1.6611,1.6306,1.6583,3742200.0],["2004-08-31",1.65,1.6639,1.6006,1.6311,3783600.0],["2004-09-01",1.6278,1.6728,1.6078,1.6528,4919400.0],["2004-09-02",1.6639,1.6639,1.6189,1.6389,4897800.0],["2004-09-03",1.6428,1.6494,1.6278,1.635,2691000.0],["2004-09-07",1.6394,1.855,1.6394,1.8522,24413400.0],["2004-09-08",1.8617,1.9111,1.795,1.8039,15055200.0],["2004-09-09",1.7994,1.8639,1.7139,1.8033,10780200.0],["2004-09-10",1.8211,1.84,1.7844,1.8389,3141000.0],["2004-09-13",1.8433,1.9078,1.8278,1.8306,5227200.0],["2004-09-14",1.8611,1.8611,1.8056,1.8428,4035600.0],["2004-09-15",1.8206,1.8444,1.7461,1.8389,4136400.0],["2004-09-16",1.8689,1.92,1.8161,1.91,5515200.0],["2004-09-17",1.9294,1.9444,1.9072,1.9311,7338600.0],["2004-09-20",1.9333,1.9444,1.8194,1.8367,4924800.0],["2004-09-21",1.8422,1.8672,1.7917,1.8211,4759200.0],["2004-09-22",1.8444,1.855,1.8111,1.8283,3290400.0],["2004-09-23",1.7656,1.7806,1.6778,1.7111,16068600.0],["2004-09-24",1.6906,1.7583,1.6417,1.72,8976600.0],["2004-09-27",1.7228,1.7567,1.7117,1.7417,5052600.0],["2004-09-28",1.7417,1.7606,1.7056,1.7506,6991200.0],["2004-09-29",1.75,1.7944,1.7322,1.7811,4728600.0],["2004-09-30",1.7722,1.8961,1.7717,1.8889,11361600.0],["2004-10-01",1.8728,1.8861,1.8333,1.8522,6822000.0],["2004-10-04",1.8517,1.8883,1.8517,1.8617,7423200.0],["2004-10-05",1.8661,1.9783,1.8483,1.9083,15840000.0],["2004-10-06",1.9117,1.9556,1.8433,1.8578,6642000.0],["2004-10-07",1.8356,1.8822,1.8206,1.8333,2678400.0],["2004-10-08",1.8294,1.9067,1.8294,1.8578,4719600.0],["2004-10-11",1.8572,1.8572,1.7583,1.7806,9817200.0],["2004-10-12",1.7839,1.8544,1.7589,1.8478,5866200.0],["2004-10-13",1.8544,1.8806,1.7867,1.875,3045600.0],["2004-10-14",1.85,1.9061,1.8222,1.8817,3373200.0],["2004-10-15",1.885,1.9306,1.8639,1.9183,5410800.0],["2004-10-18",1.9389,2.0167,1.9278,1.9739,12627000.0],["2004-10-19",2.0189,2.0206,1.9183,1.9261,4977000.0],["2004-10-20",1.9311,1.9889,1.9056,1.9661,5990400.0],["2004-10-21",2.0711,2.1328,1.8561,2.1067,35506800.0],["2004-10-22",2.1206,2.1828,2.085,2.1828,10420200.0],["2004-10-25",2.1667,2.2306,2.1389,2.1667,11030400.0],["2004-10-26",2.2011,2.2011,2.0506,2.09,14252400.0],["2004-10-27",2.0844,2.15,2.055,2.1244,9410400.0],["2004-10-28",2.1289,2.1939,2.1261,2.1756,5623200.0],["2004-10-29",2.1917,2.1917,2.0722,2.1033,6004800.0],["2004-11-01",2.0894,2.1994,2.0872,2.1933,5644800.0],["2004-11-02",2.2189,2.2361,2.145,2.1583,8537400.0],["2004-11-03",2.21,2.2372,2.0889,2.1494,8123400.0],["2004-11-04",2.1428,2.2028,2.1261,2.1828,4730400.0],["2004-11-05",2.2228,2.3267,2.1944,2.2689,5837400.0],["2004-11-08",2.3333,2.3528,2.3144,2.325,8717400.0],["2004-11-09",2.3333,2.3667,2.2211,2.2739,7752600.0],["2004-11-10",2.3022,2.3156,2.24,2.2522,5272200.0],["2004-11-11",2.2628,2.2861,2.23,2.2722,3697200.0],["2004-11-12",2.2906,2.3067,2.2717,2.3067,3630600.0],["2004-11-15",2.3094,2.3444,2.2856,2.325,4600800.0],["2004-11-16",2.3411,2.3411,2.3039,2.3278,3011400.0],["2004-11-17",2.3428,2.3878,2.2433,2.265,7326000.0],["2004-11-18",2.2583,2.3394,2.2389,2.3333,5211000.0],["2004-11-19",2.3128,2.3278,2.2394,2.24,4273200.0],["2004-11-22",2.2522,2.2706,2.1528,2.1944,8006400.0],["2004-11-23",2.1944,2.305,2.1806,2.3044,3949200.0],["2004-11-24",2.3111,2.3661,2.2778,2.3456,3652200.0],["2004-11-26",2.3344,2.4533,2.3344,2.435,3249000.0],["2004-11-29",2.4722,2.4728,2.4389,2.4494,7927200.0],["2004-11-30",2.4694,2.4694,2.3833,2.4178,7142400.0],["2004-12-01",2.4378,2.5306,2.4239,2.5122,5358600.0],["2004-12-02",2.5261,2.59,2.5056,2.5772,5418000.0],["2004-12-03",2.6111,2.6394,2.5778,2.6233,4109400.0],["2004-12-06",2.6433,2.6444,2.5506,2.6094,6494400.0],["2004-12-07",2.6333,2.6394,2.5,2.5011,5619600.0],["2004-12-08",2.3711,2.4178,2.3222,2.4167,14414400.0],["2004-12-09",2.3417,2.4133,2.3367,2.3678,4330800.0],["2004-12-10",2.3861,2.4239,2.3611,2.3856,3936600.0],["2004-12-13",2.3889,2.5278,2.3722,2.5,9921600.0],["2004-12-14",2.5889,2.6183,2.4583,2.5017,7531200.0],["2004-12-15",2.5267,2.5267,2.42,2.4467,6660000.0],["2004-12-16",2.4739,2.4744,2.4144,2.4222,5425200.0],["2004-12-17",2.4056,2.4517,2.3861,2.4022,4224600.0],["2004-12-20",2.4356,2.5078,2.4067,2.485,5662800.0],["2004-12-21",2.4961,2.5239,2.475,2.5,3614400.0],["2004-12-22",2.5183,2.5183,2.4344,2.4378,3297600.0],["2004-12-23",2.4517,2.5778,2.4517,2.5633,5855400.0],["2004-12-27",2.5778,2.7289,2.5711,2.6678,11620800.0],["2004-12-28",2.6928,2.7033,2.6322,2.66,5976000.0],["2004-12-29",2.6739,2.6822,2.6461,2.6467,2257200.0],["2004-12-30",2.6578,2.6739,2.5561,2.5561,4647600.0],["2004-12-31",2.5572,2.625,2.5556,2.6106,4887000.0],["2005-01-03",2.6233,2.625,2.45,2.5239,17364600.0],["2005-01-04",2.5111,2.6067,2.5056,2.5228,4863600.0],["2005-01-05",2.5061,2.5378,2.4172,2.4861,9145800.0],["2005-01-06",2.4806,2.4878,2.2961,2.315,17364600.0],["2005-01-07",2.2833,2.3867,2.2794,2.3533,10135800.0],["2005-01-10",2.4183,2.4278,2.1317,2.1978,42215400.0],["2005-01-11",2.1772,2.26,2.1706,2.2056,12528000.0],["2005-01-12",2.2306,2.2306,2.1389,2.1967,7768800.0],["2005-01-13",2.1928,2.3828,2.1928,2.2589,17931600.0],["2005-01-14",2.2717,2.2989,2.2517,2.2561,9106200.0],["2005-01-18",2.2778,2.3722,2.2561,2.36,7194600.0],["2005-01-19",2.3806,2.3911,2.2622,2.2761,9117000.0],["2005-01-20",2.2878,2.2878,2.2361,2.245,6328800.0],["2005-01-21",2.2661,2.2711,2.1439,2.17,11620800.0],["2005-01-24",2.1778,2.2028,1.985,2.0278,20775600.0],["2005-01-25",2.0283,2.0389,1.9583,1.9917,13752000.0],["2005-01-26",2.1017,2.1294,2.0522,2.0567,18194400.0],["2005-01-27",2.0728,2.1789,2.0528,2.1561,13460400.0],["2005-01-28",2.1817,2.185,2.085,2.1,4969800.0],["2005-01-31",2.1861,2.1933,2.1117,2.1539,6964200.0],["2005-02-01",2.1639,2.1911,2.1417,2.1806,4816800.0],["2005-02-02",2.1911,2.2083,2.1633,2.1822,7540200.0],["2005-02-03",2.1872,2.1872,2.1472,2.1694,2840400.0],["2005-02-04",2.1583,2.2222,2.1583,2.2133,4482000.0],["2005-02-07",2.2167,2.3,2.2139,2.2833,7002000.0],["2005-02-08",2.3,2.3711,2.2861,2.36,10942200.0],["2005-02-09",2.3633,2.3711,2.2728,2.275,6190200.0],["2005-02-10",2.275,2.3278,2.2689,2.305,3562200.0],["2005-02-11",2.305,2.3672,2.2817,2.3211,5596200.0],["2005-02-14",2.3439,2.35,2.2528,2.2756,4557600.0],["2005-02-15",2.2594,2.2711,2.2111,2.24,4316400.0],["2005-02-16",2.2217,2.2772,2.2206,2.2494,2075400.0],["2005-02-17",2.2556,2.2556,2.2028,2.2072,3009600.0],["2005-02-18",2.2006,2.2211,2.1889,2.1967,10186200.0],["2005-02-22",2.1089,2.19,2.0883,2.1606,10220400.0],["2005-02-23",2.1556,2.2872,2.1556,2.2767,12002400.0],["2005-02-24",2.4956,2.5222,2.1833,2.2867,73953000.0],["2005-02-25",2.3083,2.3344,2.2578,2.2817,13125600.0],["2005-02-28",2.2961,2.3161,2.2439,2.2783,8465400.0],["2005-03-01",2.2894,2.2917,2.2022,2.2106,11916000.0],["2005-03-02",2.2039,2.2444,2.2022,2.2161,4928400.0],["2005-03-03",2.2222,2.2389,2.1972,2.2144,4764600.0],["2005-03-04",2.22,2.2611,2.2083,2.22,5956200.0],["2005-03-07",2.225,2.2778,2.2183,2.2489,6031800.0],["2005-03-08",2.2556,2.2556,2.1739,2.1983,5032800.0],["2005-03-09",2.1983,2.2078,2.1317,2.1761,6881400.0],["2005-03-10",2.1833,2.1894,2.14,2.1444,4291200.0],["2005-03-11",2.1444,2.1828,2.1167,2.1289,4413600.0],["2005-03-14",2.15,2.1561,2.0922,2.1089,5522400.0],["2005-03-15",2.1439,2.1978,2.1433,2.1806,10843200.0],["2005-03-16",2.1833,2.225,2.1628,2.1994,8328600.0],["2005-03-17",2.2061,2.2067,2.1639,2.1689,4935600.0],["2005-03-18",2.1633,2.1822,2.145,2.1583,4303800.0],["2005-03-21",2.1633,2.1633,2.1039,2.1222,4354200.0],["2005-03-22",2.1333,2.1439,2.0972,2.0978,4446000.0],["2005-03-23",2.0972,2.0989,2.0433,2.0578,3245400.0],["2005-03-24",2.0606,2.1,2.0594,2.0622,2998800.0],["2005-03-28",2.0611,2.0667,1.9756,2.0217,9948600.0],["2005-03-29",2.0194,2.0539,1.9328,1.9417,7416000.0],["2005-03-30",1.9444,1.9922,1.9444,1.98,6471000.0],["2005-03-31",1.9811,1.9889,1.9606,1.9856,6577200.0],["2005-04-01",1.9889,1.9939,1.9322,1.9444,4901400.0],["2005-04-04",1.9389,1.9411,1.8706,1.9006,7048800.0],["2005-04-05",1.8956,1.9089,1.8528,1.8878,9342000.0],["2005-04-06",1.8944,1.9517,1.8789,1.9328,9061200.0],["2005-04-07",1.9322,1.9356,1.9083,1.9278,3508200.0],["2005-04-08",1.9228,1.9411,1.9094,1.9189,2419200.0],["2005-04-11",1.9167,1.9306,1.8922,1.8978,2721600.0],["2005-04-12",1.9044,1.9117,1.8639,1.9078,7675200.0],["2005-04-13",1.9828,2.0,1.9267,1.9367,14007600.0],["2005-04-14",1.9517,1.9528,1.9144,1.935,8362800.0],["2005-04-15",1.9278,1.9494,1.8994,1.915,7752600.0],["2005-04-18",1.9167,1.9167,1.8367,1.8639,7291800.0],["2005-04-19",1.8856,1.9333,1.8717,1.9111,6615000.0],["2005-04-20",1.9178,1.9917,1.8917,1.8978,10033200.0],["2005-04-21",1.6772,1.6772,1.4167,1.4206,135858600.0],["2005-04-22",1.4306,1.4778,1.4028,1.4306,24240600.0],["2005-04-25",1.4444,1.4511,1.3211,1.3389,17488800.0],["2005-04-26",1.3267,1.3389,1.2811,1.2928,20394000.0],["2005-04-27",1.2861,1.3611,1.2833,1.3089,12558600.0],["2005-04-28",1.3111,1.3111,1.2217,1.2256,15944400.0],["2005-04-29",1.2306,1.2367,1.1572,1.1706,23851800.0],["2005-05-02",1.1944,1.2772,1.1806,1.2722,27716400.0],["2005-05-03",1.2622,1.3139,1.2417,1.3078,15849000.0],["2005-05-04",1.3078,1.3767,1.3028,1.3756,16034400.0],["2005-05-05",1.3933,1.4161,1.3806,1.395,16700400.0],["2005-05-06",1.4017,1.4111,1.3678,1.3889,10195200.0],["2005-05-09",1.3856,1.3889,1.3694,1.3833,8386200.0],["2005-05-10",1.375,1.3828,1.3233,1.3356,8082000.0],["2005-05-11",1.3333,1.3717,1.3194,1.3311,5423400.0],["2005-05-12",1.3444,1.3444,1.265,1.2872,8602200.0],["2005-05-13",1.2889,1.2928,1.2389,1.2506,9723600.0],["2005-05-16",1.265,1.2722,1.2139,1.2222,11325600.0],["2005-05-17",1.2222,1.2289,1.1733,1.1872,20611800.0],["2005-05-18",1.1944,1.2944,1.1872,1.2383,15973200.0],["2005-05-19",1.2417,1.2694,1.2417,1.2589,8632800.0],["2005-05-20",1.2589,1.2589,1.2156,1.2222,11763000.0],["2005-05-23",1.225,1.2433,1.1944,1.2167,16059600.0],["2005-05-24",1.2256,1.2356,1.2028,1.2133,12274200.0],["2005-05-25",1.2206,1.3011,1.21,1.2389,15633000.0],["2005-05-26",1.2706,1.3722,1.2311,1.3122,36178200.0],["2005-05-27",1.3467,1.3539,1.3144,1.3222,9977400.0],["2005-05-31",1.3478,1.3556,1.3256,1.3456,7927200.0],["2005-06-01",1.36,1.3611,1.3067,1.3167,10679400.0],["2005-06-02",1.3233,1.3356,1.2844,1.3022,9275400.0],["2005-06-03",1.2483,1.265,1.1744,1.2067,42519600.0],["2005-06-06",1.2222,1.2344,1.2139,1.2183,12672000.0],["2005-06-07",1.2389,1.3611,1.2367,1.3222,25191000.0],["2005-06-08",1.3367,1.3394,1.2839,1.3133,15883200.0],["2005-06-09",1.3056,1.3361,1.2911,1.33,8713800.0],["2005-06-10",1.3333,1.3778,1.3289,1.3606,12700800.0],["2005-06-13",1.3539,1.3583,1.3211,1.3278,6949800.0],["2005-06-14",1.3222,1.3472,1.3144,1.3339,5203800.0],["2005-06-15",1.3467,1.3483,1.3028,1.34,7111800.0],["2005-06-16",1.345,1.3572,1.3344,1.34,5704200.0],["2005-06-17",1.3483,1.3611,1.3272,1.3567,8611200.0],["2005-06-20",1.3567,1.3567,1.3167,1.335,8789400.0],["2005-06-21",1.3339,1.3611,1.3278,1.3589,9727200.0],["2005-06-22",1.3617,1.4489,1.355,1.4378,25750800.0],["2005-06-23",1.4489,1.4489,1.3628,1.3989,12465000.0],["2005-06-24",1.4033,1.415,1.3644,1.3883,11804400.0],["2005-06-27",1.3922,1.3989,1.3372,1.3539,6967800.0],["2005-06-28",1.3456,1.4,1.3456,1.3917,8499600.0],["2005-06-29",1.3989,1.4,1.3744,1.3889,5738400.0],["2005-06-30",1.3956,1.4,1.3611,1.3667,4743000.0],["2005-07-01",1.3689,1.385,1.34,1.3756,4797000.0],["2005-07-05",1.3756,1.4078,1.36,1.3944,5391000.0],["2005-07-06",1.3894,1.3994,1.36,1.3611,4563000.0],["2005-07-07",1.3578,1.4156,1.35,1.4039,5797800.0],["2005-07-08",1.3967,1.4417,1.3967,1.4339,6006600.0],["2005-07-11",1.4333,1.4389,1.4167,1.4317,3618000.0],["2005-07-12",1.4333,1.475,1.4256,1.4472,10069200.0],["2005-07-13",1.4539,1.4667,1.4278,1.4389,6807600.0],["2005-07-14",1.4444,1.4444,1.4306,1.4317,3069000.0],["2005-07-15",1.4317,1.4417,1.4111,1.4222,2557800.0],["2005-07-18",1.4172,1.4328,1.3889,1.4094,5117400.0],["2005-07-19",1.4067,1.4444,1.4067,1.4328,7993800.0],["2005-07-20",1.4267,1.5089,1.4194,1.4889,17332200.0],["2005-07-21",1.6661,1.6661,1.415,1.53,66274200.0],["2005-07-22",1.5517,1.5739,1.5367,1.5694,12708000.0],["2005-07-25",1.5722,1.5833,1.5483,1.5494,8470800.0],["2005-07-26",1.5444,1.5572,1.5244,1.5278,8692200.0],["2005-07-27",1.5278,1.5622,1.5228,1.5578,6087600.0],["2005-07-28",1.5556,1.5722,1.5478,1.5644,6847200.0],["2005-07-29",1.5583,1.5706,1.5489,1.5556,7563600.0],["2005-08-01",1.5556,1.595,1.5556,1.5772,6570000.0],["2005-08-02",1.5906,1.5906,1.5639,1.5767,4152600.0],["2005-08-03",1.5744,1.6,1.5628,1.5789,7581600.0],["2005-08-04",1.5667,1.5817,1.5,1.5222,9898200.0],["2005-08-05",1.5194,1.5194,1.4667,1.5011,8454600.0],["2005-08-08",1.5,1.505,1.4311,1.445,13597200.0],["2005-08-09",1.4478,1.4633,1.4278,1.4461,8404200.0],["2005-08-10",1.4444,1.4667,1.395,1.4083,11458800.0],["2005-08-11",1.3989,1.4444,1.3989,1.4228,5205600.0],["2005-08-12",1.4056,1.4478,1.4033,1.4422,8215200.0],["2005-08-15",1.4422,1.455,1.4172,1.4533,5772600.0],["2005-08-16",1.445,1.4489,1.425,1.4422,4656600.0],["2005-08-17",1.4306,1.4572,1.4306,1.4333,5284800.0],["2005-08-18",1.4367,1.45,1.4039,1.4156,5419800.0],["2005-08-19",1.4128,1.4139,1.3989,1.4072,5758200.0],["2005-08-22",1.4039,1.4128,1.3639,1.3972,11878200.0],["2005-08-23",1.3967,1.4006,1.3806,1.3867,7065000.0],["2005-08-24",1.3867,1.4,1.3622,1.37,4509000.0],["2005-08-25",1.3661,1.3722,1.3428,1.35,7655400.0],["2005-08-26",1.3511,1.3583,1.3311,1.3311,4987800.0],["2005-08-29",1.3283,1.3306,1.2978,1.3244,6730200.0],["2005-08-30",1.3139,1.3272,1.3006,1.3039,4608000.0],["2005-08-31",1.3039,1.3117,1.2872,1.2944,3529800.0],["2005-09-01",1.2889,1.3683,1.2867,1.3122,8037000.0],["2005-09-02",1.3244,1.3461,1.3061,1.3339,5036400.0],["2005-09-06",1.3311,1.3944,1.3311,1.3906,7279200.0],["2005-09-07",1.3944,1.4056,1.3533,1.3683,6355800.0],["2005-09-08",1.3561,1.3994,1.3561,1.3872,3843000.0],["2005-09-09",1.3878,1.4011,1.375,1.3778,2449800.0],["2005-09-12",1.3739,1.4083,1.3739,1.4,3049200.0],["2005-09-13",1.3894,1.3906,1.35,1.3556,3403800.0],["2005-09-14",1.355,1.3561,1.2972,1.3078,7851600.0],["2005-09-15",1.3083,1.3383,1.2972,1.3122,3652200.0],["2005-09-16",1.32,1.3283,1.2806,1.2994,5517000.0],["2005-09-19",1.2961,1.3467,1.2961,1.32,4872600.0],["2005-09-20",1.3233,1.3406,1.2783,1.2783,5286600.0],["2005-09-21",1.2778,1.2778,1.2033,1.2083,11827800.0],["2005-09-22",1.2128,1.2633,1.2056,1.255,9091800.0],["2005-09-23",1.255,1.2906,1.2383,1.29,4222800.0],["2005-09-26",1.3056,1.3222,1.2783,1.3028,3672000.0],["2005-09-27",1.2972,1.35,1.2972,1.3217,4300200.0],["2005-09-28",1.3283,1.3528,1.3122,1.3383,5909400.0],["2005-09-29",1.3383,1.3556,1.3278,1.3467,3024000.0],["2005-09-30",1.3439,1.3722,1.3222,1.3367,5259600.0],["2005-10-03",1.3333,1.3378,1.3056,1.3083,6618600.0],["2005-10-04",1.3283,1.3311,1.2906,1.3267,2109600.0],["2005-10-05",1.3167,1.32,1.2689,1.2739,5508000.0],["2005-10-06",1.2728,1.2833,1.2472,1.2639,7669800.0],["2005-10-07",1.2667,1.285,1.2417,1.2461,8168400.0],["2005-10-10",1.2389,1.305,1.2272,1.2394,5295600.0],["2005-10-11",1.2778,1.2911,1.1678,1.19,16542000.0],["2005-10-12",1.1789,1.2078,1.1333,1.17,10996200.0],["2005-10-13",1.1667,1.1767,1.1022,1.12,12072600.0],["2005-10-14",1.1206,1.1639,1.1194,1.1489,5643000.0],["2005-10-17",1.145,1.1722,1.1383,1.1622,3049200.0],["2005-10-18",1.1622,1.2083,1.1539,1.185,6955200.0],["2005-10-19",1.1783,1.2039,1.1361,1.2028,5698800.0],["2005-10-20",1.1989,1.2194,1.1739,1.1928,4986000.0],["2005-10-21",1.1972,1.2144,1.1683,1.1833,6058800.0],["2005-10-24",1.1861,1.2089,1.1811,1.1872,4888800.0],["2005-10-25",1.1839,1.1939,1.1333,1.18,9331200.0],["2005-10-26",1.1833,1.2222,1.1617,1.1828,7036200.0],["2005-10-27",1.1778,1.2217,1.125,1.18,13123800.0],["2005-10-28",0.9472,1.0472,0.9444,0.9983,64904400.0],["2005-10-31",0.99,1.0139,0.945,0.9528,18851400.0],["2005-11-01",0.9561,0.9778,0.9533,0.9739,8845200.0],["2005-11-02",0.9739,0.9778,0.94,0.965,7558200.0],["2005-11-03",0.9667,1.0094,0.9511,0.9811,8319600.0],["2005-11-04",0.9806,1.0106,0.9722,1.0011,6067800.0],["2005-11-07",1.0,1.0222,0.9872,1.0,5185800.0],["2005-11-08",1.0044,1.0517,1.0044,1.0222,5198400.0],["2005-11-09",1.0222,1.0922,1.02,1.0489,8233200.0],["2005-11-10",1.0556,1.07,1.0417,1.0633,5142600.0],["2005-11-11",1.0594,1.0778,1.0489,1.0539,4690800.0],["2005-11-14",1.0483,1.0567,1.0394,1.0461,3250800.0],["2005-11-15",1.0461,1.0522,1.0228,1.0439,4629600.0],["2005-11-16",1.0417,1.0556,1.0417,1.0483,2381400.0],["2005-11-17",1.05,1.1028,1.045,1.0694,4532400.0],["2005-11-18",1.0789,1.1083,1.065,1.1028,4597200.0],["2005-11-21",1.1022,1.1444,1.0967,1.1356,4042800.0],["2005-11-22",1.1389,1.1667,1.1311,1.1422,5385600.0],["2005-11-23",1.1444,1.1717,1.1328,1.1483,3832200.0],["2005-11-25",1.1611,1.2361,1.1439,1.2017,11035800.0],["2005-11-28",1.2111,1.2572,1.2,1.2017,16536600.0],["2005-11-29",1.2072,1.23,1.1844,1.2228,11167200.0],["2005-11-30",1.2228,1.3133,1.2111,1.2794,18970200.0],["2005-12-01",1.4417,1.4444,1.3556,1.3611,60134400.0],["2005-12-02",1.3744,1.375,1.3467,1.3589,12781800.0],["2005-12-05",1.3394,1.3856,1.3361,1.3633,13852800.0],["2005-12-06",1.3672,1.4822,1.3656,1.46,32070600.0],["2005-12-07",1.46,1.5717,1.4256,1.5539,27336600.0],["2005-12-08",1.5561,1.6783,1.5556,1.6678,40572000.0],["2005-12-09",1.6806,1.7244,1.6667,1.6861,23250600.0],["2005-12-12",1.7217,1.7217,1.5972,1.6494,18279000.0],["2005-12-13",1.6061,1.6361,1.5633,1.6106,17411400.0],["2005-12-14",1.5911,1.6667,1.5889,1.6528,9054000.0],["2005-12-15",1.6656,1.6667,1.6122,1.6667,7785000.0],["2005-12-16",1.6694,1.7106,1.6611,1.6839,10805400.0],["2005-12-19",1.6694,1.6939,1.5917,1.6111,8107200.0],["2005-12-20",1.6083,1.6333,1.5833,1.6106,4420800.0],["2005-12-21",1.56,1.5833,1.5333,1.5633,9280800.0],["2005-12-22",1.5556,1.5828,1.5283,1.5667,3781800.0],["2005-12-23",1.5578,1.5778,1.5339,1.5589,3439800.0],["2005-12-27",1.5556,1.575,1.5222,1.5239,5356800.0],["2005-12-28",1.5228,1.5456,1.4944,1.5394,6075000.0],["2005-12-29",1.5517,1.5528,1.5178,1.5389,3085200.0],["2005-12-30",1.525,1.5594,1.5,1.5344,4564800.0],["2006-01-03",1.5828,1.6544,1.5539,1.6333,14922000.0],["2006-01-04",1.6328,1.6472,1.57,1.62,6458400.0],["2006-01-05",1.6194,1.7156,1.6194,1.6944,12544200.0],["2006-01-06",1.6933,1.7728,1.6589,1.7194,10827000.0],["2006-01-09",1.7222,1.7622,1.6822,1.7233,4422600.0],["2006-01-10",1.7278,1.7333,1.6839,1.7233,8285400.0],["2006-01-11",1.7889,1.84,1.7206,1.7783,24555600.0],["2006-01-12",1.7833,1.8611,1.7761,1.8178,10778400.0],["2006-01-13",1.8139,1.8167,1.7383,1.7972,6244200.0],["2006-01-17",1.7889,1.7989,1.7261,1.7389,4275000.0],["2006-01-18",1.7361,1.7639,1.6906,1.7317,3720600.0],["2006-01-19",1.75,1.7522,1.6956,1.7039,3508200.0],["2006-01-20",1.7006,1.705,1.65,1.6694,5097600.0],["2006-01-23",1.7444,1.8117,1.6972,1.7356,7885800.0],["2006-01-24",1.7356,1.7428,1.685,1.71,5180400.0],["2006-01-25",1.7117,1.7389,1.6806,1.7211,3007800.0],["2006-01-26",1.6911,1.7322,1.6722,1.7078,4631400.0],["2006-01-27",1.7083,1.7633,1.7011,1.7583,4944600.0],["2006-01-30",1.7361,1.8006,1.7294,1.7778,3796200.0],["2006-01-31",1.79,1.7956,1.6978,1.7739,5938200.0],["2006-02-01",1.7761,1.8483,1.7744,1.8483,7381800.0],["2006-02-02",1.8494,1.88,1.7772,1.8094,8296200.0],["2006-02-03",1.8206,1.8233,1.7817,1.8106,2503800.0],["2006-02-06",1.8044,1.8333,1.7778,1.7956,2462400.0],["2006-02-07",1.7794,1.7867,1.7306,1.7628,5329800.0],["2006-02-08",1.76,1.7672,1.7361,1.7456,3297600.0],["2006-02-09",1.7428,1.8194,1.7294,1.7944,3634200.0],["2006-02-10",1.7756,1.8056,1.7389,1.8006,3772800.0],["2006-02-13",1.7983,1.7983,1.7456,1.7528,6550200.0],["2006-02-14",1.75,1.7844,1.7361,1.7661,5236200.0],["2006-02-15",1.7889,1.7894,1.75,1.7733,2102400.0],["2006-02-16",1.7611,1.7833,1.75,1.7611,4633200.0],["2006-02-17",1.7789,1.7817,1.75,1.755,3492000.0],["2006-02-21",1.7467,1.7672,1.7222,1.7506,6402600.0],["2006-02-22",1.7556,1.8472,1.7506,1.8422,6606000.0],["2006-02-23",1.8361,1.9439,1.8344,1.9217,11219400.0],["2006-02-24",1.9217,1.9583,1.9217,1.9567,4995000.0],["2006-02-27",1.9706,2.0139,1.9461,1.9772,9268200.0],["2006-02-28",1.9644,1.9928,1.8611,1.8833,11867400.0],["2006-03-01",1.9661,2.0694,1.9661,2.0406,29970000.0],["2006-03-02",2.0361,2.0911,2.0233,2.0356,8503200.0],["2006-03-03",2.0278,2.0483,2.0,2.0144,4095000.0],["2006-03-06",2.0094,2.0267,1.9817,1.9944,2710800.0],["2006-03-07",1.9867,1.9944,1.92,1.9389,5518800.0],["2006-03-08",1.9389,1.96,1.9056,1.935,4894200.0],["2006-03-09",1.9356,2.0,1.9333,1.9639,6778800.0],["2006-03-10",1.9633,1.9861,1.9561,1.9722,4134600.0],["2006-03-13",1.985,2.0056,1.9617,1.9689,2750400.0],["2006-03-14",1.9683,2.0056,1.955,1.9833,3715200.0],["2006-03-15",1.985,2.0378,1.9756,2.0089,2838600.0],["2006-03-16",2.0083,2.0506,2.0067,2.025,5398200.0],["2006-03-17",2.035,2.0417,2.01,2.0189,5628600.0],["2006-03-20",2.0194,2.1283,2.0122,2.0761,5907600.0],["2006-03-21",2.0811,2.1522,2.0678,2.0811,4249800.0],["2006-03-22",2.0928,2.1344,2.0683,2.1233,2397600.0],["2006-03-23",2.1389,2.1667,2.1106,2.1578,2233800.0],["2006-03-24",2.1706,2.2278,2.1556,2.21,5428800.0],["2006-03-27",2.21,2.2278,2.1733,2.2022,2570400.0],["2006-03-28",2.205,2.205,2.1111,2.1322,3846600.0],["2006-03-29",2.135,2.2061,2.1233,2.2061,3349800.0],["2006-03-30",2.2039,2.2439,2.1761,2.2183,9558000.0],["2006-03-31",2.2261,2.2833,2.1989,2.2522,4429800.0],["2006-04-03",2.2572,2.275,2.1467,2.1656,6516000.0],["2006-04-04",2.1533,2.2111,2.1389,2.1728,4757400.0],["2006-04-05",2.2039,2.2306,2.1883,2.2244,3227400.0],["2006-04-06",2.2189,2.2906,2.2156,2.26,5776200.0],["2006-04-07",2.2517,2.2767,2.21,2.2289,4179600.0],["2006-04-10",2.2206,2.2811,2.2111,2.2606,4651200.0],["2006-04-11",2.2967,2.3333,2.2,2.2039,4073400.0],["2006-04-12",2.2089,2.2089,2.1394,2.1756,3810600.0],["2006-04-13",2.1689,2.2072,2.1667,2.2,1607400.0],["2006-04-17",2.2122,2.2411,2.1839,2.2106,2748600.0],["2006-04-18",2.2222,2.2978,2.2067,2.2872,3412800.0],["2006-04-19",2.2911,2.3472,2.2911,2.3333,3654000.0],["2006-04-20",2.3333,2.4594,2.3194,2.42,6642000.0],["2006-04-21",2.435,2.435,2.2961,2.3328,9635400.0],["2006-04-24",2.3278,2.3278,2.2367,2.2633,7453800.0],["2006-04-25",2.3444,2.4861,2.3361,2.3789,15901200.0],["2006-04-26",2.38,2.4456,2.3233,2.3433,8506800.0],["2006-04-27",2.35,2.415,2.3006,2.3372,11318400.0],["2006-04-28",2.2367,2.4167,2.2367,2.3717,13881600.0],["2006-05-01",2.3761,2.3978,2.3456,2.3606,26751600.0],["2006-05-02",2.3522,2.3822,2.3483,2.3533,7621200.0],["2006-05-03",2.35,2.405,2.3317,2.3728,3708000.0],["2006-05-04",2.3783,2.4,2.3494,2.3978,3299400.0],["2006-05-05",2.4056,2.4056,2.3578,2.4022,3016800.0],["2006-05-08",2.3933,2.4111,2.3556,2.395,2822400.0],["2006-05-09",2.3872,2.4017,2.3583,2.3811,2923200.0],["2006-05-10",2.3728,2.3828,2.3083,2.3217,3675600.0],["2006-05-11",2.3167,2.3183,2.1756,2.1939,7092000.0],["2006-05-12",2.1822,2.19,2.0811,2.0978,5805000.0],["2006-05-15",2.0806,2.0856,2.0044,2.0356,6084000.0],["2006-05-16",2.035,2.0833,2.0278,2.0561,9241200.0],["2006-05-17",2.0561,2.1039,2.0389,2.0611,10047600.0],["2006-05-18",2.0717,2.1106,2.0439,2.045,5034600.0],["2006-05-19",2.0478,2.0583,1.9467,2.0439,7214400.0],["2006-05-22",2.025,2.0506,1.9144,1.9994,6764400.0],["2006-05-23",2.0044,2.0394,1.9783,1.9956,5641200.0],["2006-05-24",1.9978,2.0206,1.9306,1.9639,5425200.0],["2006-05-25",2.0017,2.0056,1.9222,1.9772,4674600.0],["2006-05-26",1.9856,2.0644,1.9722,2.04,3540600.0],["2006-05-30",2.04,2.0511,1.95,1.9567,3562200.0],["2006-05-31",1.9444,2.0072,1.9372,1.97,3814200.0],["2006-06-01",1.9756,2.0528,1.9756,2.0417,4975200.0],["2006-06-02",2.0528,2.135,2.0483,2.1122,4732200.0],["2006-06-05",2.1294,2.1339,2.0728,2.075,5299200.0],["2006-06-06",2.0717,2.1289,2.0694,2.1161,3286800.0],["2006-06-07",2.1256,2.2572,2.1178,2.1944,6964200.0],["2006-06-08",2.16,2.2156,2.0861,2.1556,8998200.0],["2006-06-09",2.1428,2.1439,2.0944,2.1067,4510800.0],["2006-06-12",2.1006,2.1144,2.0583,2.0728,3603600.0],["2006-06-13",2.07,2.075,1.8744,1.9167,12596400.0],["2006-06-14",1.9139,2.025,1.8933,1.9872,7108200.0],["2006-06-15",2.0044,2.0806,1.9828,2.0533,3038400.0],["2006-06-16",2.0483,2.0628,2.0056,2.0372,5524200.0],["2006-06-19",2.0428,2.0811,2.0217,2.0417,3340800.0],["2006-06-20",2.0333,2.0939,2.0217,2.0378,3339000.0],["2006-06-21",2.0261,2.0744,2.0256,2.0361,4105800.0],["2006-06-22",2.0417,2.0622,2.0044,2.0578,5272200.0],["2006-06-23",2.0439,2.1061,2.0194,2.0667,2926800.0],["2006-06-26",2.0911,2.0911,2.0267,2.0528,4194000.0],["2006-06-27",2.05,2.0561,1.9517,1.9689,9356400.0],["2006-06-28",1.9861,2.0361,1.9483,2.0333,7943400.0],["2006-06-29",2.0556,2.1183,2.0428,2.1039,5450400.0],["2006-06-30",2.1111,2.1694,2.1111,2.1422,5401800.0],["2006-07-03",2.1333,2.17,2.13,2.17,1128600.0],["2006-07-05",2.1689,2.1689,2.0522,2.1361,6309000.0],["2006-07-06",2.1444,2.1589,2.0939,2.1122,3546000.0],["2006-07-07",2.1217,2.1217,2.0283,2.0372,5443200.0],["2006-07-10",2.0322,2.0589,2.0017,2.0106,4561200.0],["2006-07-11",2.0,2.0806,1.995,2.0778,3238200.0],["2006-07-12",2.0694,2.1083,2.0033,2.005,2935800.0],["2006-07-13",1.9972,2.0467,1.9511,2.0044,5733000.0],["2006-07-14",2.0039,2.0039,1.9172,1.9311,6003000.0],["2006-07-17",1.925,1.9839,1.925,1.9717,2962800.0],["2006-07-18",1.9644,2.0211,1.8533,1.8989,6240600.0],["2006-07-19",1.8906,2.05,1.8828,2.0172,6017400.0],["2006-07-20",2.0278,2.0789,2.0272,2.0417,4901400.0],["2006-07-21",2.0456,2.0489,1.9733,2.0122,3301200.0],["2006-07-24",2.0294,2.1567,2.0261,2.1133,7221600.0],["2006-07-25",2.1067,2.1472,2.0767,2.1222,3499200.0],["2006-07-26",2.1044,2.1361,2.0578,2.1133,3150000.0],["2006-07-27",2.1139,2.1667,2.0178,2.0633,7975800.0],["2006-07-28",2.16,2.435,2.1389,2.4061,33040800.0],["2006-07-31",2.375,2.4128,2.3272,2.3689,7410600.0],["2006-08-01",2.3444,2.3567,2.2656,2.3217,8217000.0],["2006-08-02",2.3328,2.4383,2.3289,2.4117,5167800.0],["2006-08-03",2.3944,2.4872,2.38,2.4522,6105600.0],["2006-08-04",2.4844,2.51,2.3978,2.4272,4273200.0],["2006-08-07",2.4172,2.4733,2.3889,2.435,2899800.0],["2006-08-08",2.4394,2.4639,2.3722,2.38,3745800.0],["2006-08-09",2.415,2.4428,2.3578,2.3622,3677400.0],["2006-08-10",2.3567,2.45,2.3567,2.4206,3466800.0],["2006-08-11",2.4178,2.4178,2.3233,2.3339,3877200.0],["2006-08-14",2.3694,2.4372,2.2983,2.3056,6499800.0],["2006-08-15",2.3272,2.4078,2.3228,2.4,4586400.0],["2006-08-16",2.4172,2.4478,2.3794,2.4317,3659400.0],["2006-08-17",2.4322,2.5139,2.4144,2.4411,6017400.0],["2006-08-18",2.44,2.4622,2.4222,2.4278,3042000.0],["2006-08-21",2.4183,2.4183,2.3717,2.3867,3655800.0],["2006-08-22",2.38,2.4278,2.3572,2.3694,2329200.0],["2006-08-23",2.3683,2.4156,2.3167,2.3461,3477600.0],["2006-08-24",2.3528,2.3528,2.3006,2.3272,3839400.0],["2006-08-25",2.32,2.3533,2.2761,2.2894,2185200.0],["2006-08-28",2.2722,2.3394,2.2722,2.3117,2520000.0],["2006-08-29",2.3083,2.3528,2.2928,2.3461,2917800.0],["2006-08-30",2.3422,2.3578,2.295,2.2972,2691000.0],["2006-08-31",2.2911,2.3017,2.2528,2.2783,3322800.0],["2006-09-01",2.2906,2.3333,2.2739,2.3272,3103200.0],["2006-09-05",2.3233,2.3611,2.3056,2.3422,2552400.0],["2006-09-06",2.3383,2.3733,2.3094,2.3361,3099600.0],["2006-09-07",2.3289,2.3967,2.31,2.3572,3259800.0],["2006-09-08",2.3694,2.375,2.3406,2.3711,2352600.0],["2006-09-11",2.375,2.4589,2.35,2.4472,5859000.0],["2006-09-12",2.4533,2.6056,2.4433,2.5806,13555800.0],["2006-09-13",2.5578,2.6256,2.555,2.6206,10573200.0],["2006-09-14",2.615,2.6172,2.5283,2.5844,6928200.0],["2006-09-15",2.6106,2.6217,2.5444,2.5694,3996000.0],["2006-09-18",2.5656,2.5994,2.5589,2.5967,5148000.0],["2006-09-19",2.6,2.6211,2.545,2.5861,3774600.0],["2006-09-20",2.6139,2.6544,2.5978,2.62,3036600.0],["2006-09-21",2.6389,2.6389,2.5117,2.5628,3247200.0],["2006-09-22",2.5589,2.6161,2.55,2.6022,3362400.0],["2006-09-25",2.6,2.6883,2.6,2.6717,5626800.0],["2006-09-26",2.6722,2.675,2.6111,2.6217,3648600.0],["2006-09-27",2.6194,2.6661,2.6194,2.6472,3659400.0],["2006-09-28",2.6611,2.6611,2.625,2.6289,3148200.0],["2006-09-29",2.6272,2.6578,2.6206,2.6289,2763000.0],["2006-10-02",2.6194,2.6389,2.5922,2.615,3375000.0],["2006-10-03",2.6211,2.6778,2.6067,2.6372,2887200.0],["2006-10-04",2.6517,2.7322,2.6383,2.7089,8944200.0],["2006-10-05",2.7161,2.7239,2.6939,2.7078,3729600.0],["2006-10-06",2.7056,2.7228,2.6867,2.7206,2646000.0],["2006-10-09",2.7139,2.7583,2.7106,2.75,3411000.0],["2006-10-10",2.7428,2.7567,2.7106,2.7489,2541600.0],["2006-10-11",2.7339,2.7994,2.5544,2.7761,29543400.0],["2006-10-12",2.7133,2.7828,2.7128,2.7783,8314200.0],["2006-10-13",2.7778,2.8422,2.7689,2.8261,5585400.0],["2006-10-16",2.83,2.8333,2.7722,2.7883,3574800.0],["2006-10-17",2.7867,2.7867,2.6733,2.7194,4557600.0],["2006-10-18",2.7422,2.7528,2.6972,2.7289,3036600.0],["2006-10-19",2.7306,2.7678,2.715,2.7556,4527000.0],["2006-10-20",2.7683,2.7722,2.7389,2.74,4527000.0],["2006-10-23",2.7361,2.7833,2.7211,2.7728,4406400.0],["2006-10-24",2.7728,2.7944,2.7572,2.7928,4892400.0],["2006-10-25",2.7961,2.8039,2.7472,2.775,4554000.0],["2006-10-26",2.7683,3.0,2.6767,2.7456,17425800.0],["2006-10-27",2.9317,3.0556,2.9094,2.9928,29725200.0],["2006-10-30",2.9944,3.0006,2.9561,2.9833,9336600.0],["2006-10-31",2.9917,2.9967,2.8611,2.9539,12738600.0],["2006-11-01",2.9706,2.9772,2.8811,2.905,6863400.0],["2006-11-02",2.8767,2.9033,2.8511,2.8689,5362200.0],["2006-11-03",2.8778,2.8956,2.8333,2.8494,5311800.0],["2006-11-06",2.8689,2.9272,2.85,2.8933,3681000.0],["2006-11-07",2.9028,2.9556,2.9011,2.9428,5832000.0],["2006-11-08",2.9244,2.985,2.9167,2.9628,4060800.0],["2006-11-09",2.9583,2.9711,2.885,2.9006,3619800.0],["2006-11-10",2.9144,2.9483,2.88,2.94,4334400.0],["2006-11-13",2.9422,3.0344,2.94,3.0089,8123400.0],["2006-11-14",3.03,3.0689,3.0083,3.0678,5038200.0],["2006-11-15",3.0522,3.1311,3.0494,3.0694,5101200.0],["2006-11-16",3.0806,3.0894,2.9928,3.05,4041000.0],["2006-11-17",3.0367,3.0489,2.9922,3.03,4456800.0],["2006-11-20",3.035,3.0678,3.0089,3.0133,4395600.0],["2006-11-21",3.0333,3.0756,3.0011,3.0383,3477600.0],["2006-11-22",3.0478,3.0544,3.0156,3.0483,1531800.0],["2006-11-24",3.0233,3.0556,3.0156,3.0228,1018800.0],["2006-11-27",3.0211,3.0294,2.9394,3.0028,7903800.0],["2006-11-28",2.9994,3.0517,2.9472,3.0517,6525000.0],["2006-11-29",3.0594,3.1156,3.0411,3.0711,4482000.0],["2006-11-30",3.055,3.1078,3.0283,3.0972,6672600.0],["2006-12-01",3.0889,3.1494,3.0556,3.1461,8217000.0],["2006-12-04",3.1506,3.205,3.14,3.1556,5011200.0],["2006-12-05",3.1667,3.2433,3.1472,3.2333,6501600.0],["2006-12-06",3.2228,3.2461,3.1761,3.1939,4572000.0],["2006-12-07",3.1839,3.2067,3.1444,3.1722,3931200.0],["2006-12-08",3.1806,3.2006,3.1111,3.1978,5927400.0],["2006-12-11",3.2089,3.2428,3.2061,3.2333,4658400.0],["2006-12-12",3.2383,3.2383,3.1111,3.1872,5432400.0],["2006-12-13",3.1889,3.2122,3.1206,3.1578,4069800.0],["2006-12-14",3.1533,3.1944,3.1444,3.17,2210400.0],["2006-12-15",3.1861,3.2361,3.1717,3.2022,6224400.0],["2006-12-18",3.2194,3.2222,3.1639,3.1667,3560400.0],["2006-12-19",3.1656,3.2111,3.1394,3.2017,4332600.0],["2006-12-20",3.2167,3.3306,3.1961,3.2756,6604200.0],["2006-12-21",3.2872,3.2961,3.2139,3.2333,3200400.0],["2006-12-22",3.2311,3.2694,3.1628,3.2506,2610000.0],["2006-12-26",3.2606,3.3383,3.2478,3.3283,3396600.0],["2006-12-27",3.3411,3.3644,3.2956,3.3506,2840400.0],["2006-12-28",3.3517,3.3517,3.3028,3.3061,3740400.0],["2006-12-29",3.2939,3.3333,3.2833,3.3306,3799800.0],["2007-01-03",3.3239,3.33,3.2589,3.2778,11320200.0],["2007-01-04",3.2678,3.2839,3.2233,3.2572,4710600.0],["2007-01-05",3.25,3.26,3.1556,3.1756,5499000.0],["2007-01-08",3.1678,3.2056,3.11,3.1989,5697000.0],["2007-01-09",3.1922,3.2083,3.1722,3.2044,3425400.0],["2007-01-10",3.1989,3.2656,3.1389,3.2544,4707000.0],["2007-01-11",3.2667,3.3133,3.2539,3.26,3447000.0],["2007-01-12",3.2661,3.3117,3.2544,3.2778,3196800.0],["2007-01-16",3.2744,3.2911,3.225,3.27,4019400.0],["2007-01-17",3.255,3.2911,3.255,3.2656,3645000.0],["2007-01-18",3.27,3.2833,3.2189,3.2361,2251800.0],["2007-01-19",3.2444,3.2706,3.195,3.2567,2626200.0],["2007-01-22",3.2539,3.2539,3.1867,3.1956,3884400.0],["2007-01-23",3.1867,3.2328,3.17,3.2217,4271400.0],["2007-01-24",3.2222,3.2756,3.2222,3.2756,2199600.0],["2007-01-25",3.2778,3.2894,3.2167,3.2356,3052800.0],["2007-01-26",3.2317,3.2544,3.1167,3.2078,5088600.0],["2007-01-29",3.195,3.2283,3.1606,3.2167,3227400.0],["2007-01-30",3.2111,3.2706,3.2078,3.2333,3121200.0],["2007-01-31",3.2394,3.245,3.1961,3.2394,2604600.0],["2007-02-01",3.25,3.2611,3.2094,3.2561,3213000.0],["2007-02-02",3.2578,3.29,3.2333,3.24,4305600.0],["2007-02-05",3.365,3.5556,3.2972,3.5144,23994000.0],["2007-02-06",3.5,3.5956,3.4889,3.555,7322400.0],["2007-02-07",3.5622,3.6028,3.5294,3.5783,4125600.0],["2007-02-08",3.5717,3.6056,3.54,3.56,2849400.0],["2007-02-09",3.5533,3.5667,3.4561,3.4983,3362400.0],["2007-02-12",3.4839,3.4867,3.4078,3.4772,5160600.0],["2007-02-13",3.4767,3.5689,3.4767,3.5217,2804400.0],["2007-02-14",3.5178,3.5933,3.5111,3.5283,3108600.0],["2007-02-15",3.5322,3.545,3.5094,3.52,2476800.0],["2007-02-16",3.5217,3.5833,3.5172,3.5733,2143800.0],["2007-02-20",3.5833,3.715,3.57,3.6828,5536800.0],["2007-02-21",3.6839,3.69,3.5833,3.6067,4393800.0],["2007-02-22",3.6067,3.6467,3.5083,3.5556,4550400.0],["2007-02-23",3.5617,3.5617,3.5078,3.5339,3045600.0],["2007-02-26",3.5094,3.5583,3.4661,3.5339,4761000.0],["2007-02-27",3.49,3.49,3.3711,3.4139,11161800.0],["2007-02-28",3.6306,3.6911,3.5778,3.6222,29946600.0],["2007-03-01",3.5617,3.8278,3.4506,3.7711,16452000.0],["2007-03-02",3.7678,3.7878,3.7094,3.715,10326600.0],["2007-03-05",3.7078,3.8561,3.6689,3.7544,10326600.0],["2007-03-06",3.7711,3.8517,3.7561,3.8272,9293400.0],["2007-03-07",3.8378,3.8828,3.8117,3.8367,5859000.0],["2007-03-08",3.8667,3.9139,3.8539,3.8778,8449200.0],["2007-03-09",3.8944,3.9011,3.8167,3.845,6031800.0],["2007-03-12",3.8472,3.9183,3.8461,3.9122,3420000.0],["2007-03-13",3.9161,3.93,3.85,3.8639,7610400.0],["2007-03-14",3.8511,3.9111,3.7778,3.8422,6235200.0],["2007-03-15",3.8678,3.93,3.8594,3.9139,6208200.0],["2007-03-16",3.9133,3.9139,3.8178,3.8839,5772600.0],["2007-03-19",3.9044,3.9672,3.8906,3.9517,5367600.0],["2007-03-20",3.9656,4.0344,3.945,4.0333,3922200.0],["2007-03-21",4.0367,4.0722,3.9606,4.0417,4338000.0],["2007-03-22",4.0539,4.0861,3.9728,4.0839,5187600.0],["2007-03-23",4.0694,4.0744,4.0228,4.0494,4725000.0],["2007-03-26",4.05,4.0917,4.0361,4.0478,6274800.0],["2007-03-27",4.0411,4.0411,3.955,3.9706,8614800.0],["2007-03-28",3.9494,4.0133,3.8772,3.9178,4374000.0],["2007-03-29",3.9222,3.9556,3.8689,3.9278,3720600.0],["2007-03-30",3.915,3.9806,3.8889,3.9456,3128400.0],["2007-04-02",3.9989,4.0,3.88,3.8883,6696000.0],["2007-04-03",3.9161,3.9344,3.8706,3.9122,8488800.0],["2007-04-04",3.9044,3.9806,3.9,3.9617,5421600.0],["2007-04-05",3.9611,3.9656,3.8972,3.9178,2856600.0],["2007-04-09",3.9222,3.9517,3.8711,3.8917,3607200.0],["2007-04-10",3.8689,3.8967,3.865,3.8828,3400200.0],["2007-04-11",3.875,3.8967,3.7944,3.8406,5320800.0],["2007-04-12",3.8333,3.9567,3.7922,3.9517,7257600.0],["2007-04-13",3.9633,3.9906,3.9122,3.9778,5797800.0],["2007-04-16",4.0017,4.0667,3.9778,4.0261,5029200.0],["2007-04-17",4.0278,4.0967,3.9861,4.0622,5902200.0],["2007-04-18",4.0383,4.0972,4.0011,4.015,4766400.0],["2007-04-19",4.0233,4.0472,3.9744,4.0083,3637800.0],["2007-04-20",4.0506,4.0967,4.0022,4.0817,4730400.0],["2007-04-23",4.0672,4.24,4.0611,4.1494,10074600.0],["2007-04-24",4.1656,4.1656,3.9222,3.9594,12394800.0],["2007-04-25",3.9506,4.0,3.9189,3.9722,6384600.0],["2007-04-26",3.9706,4.0833,3.945,4.0433,10450800.0],["2007-04-27",3.9544,4.3189,3.9544,4.2667,15708600.0],["2007-04-30",4.2789,4.4139,4.2,4.2072,13710600.0],["2007-05-01",4.2361,4.25,4.08,4.2456,8046000.0],["2007-05-02",4.2394,4.3972,4.23,4.3889,8362800.0],["2007-05-03",4.3878,4.3972,4.2711,4.3583,7246800.0],["2007-05-04",4.3483,4.5189,4.3472,4.4994,7857000.0],["2007-05-07",4.5139,4.5178,4.3917,4.4278,7128000.0],["2007-05-08",4.4044,4.4544,4.3617,4.4417,4978800.0],["2007-05-09",4.4139,4.5028,4.4,4.4556,4509000.0],["2007-05-10",4.4256,4.4783,4.365,4.4189,5999400.0],["2007-05-11",4.4494,4.5178,4.4344,4.4833,3322800.0],["2007-05-14",4.4889,4.5117,4.41,4.4389,4968000.0],["2007-05-15",4.43,4.4939,4.3767,4.4239,4703400.0],["2007-05-16",4.4611,4.5394,4.3767,4.4389,5536800.0],["2007-05-17",4.4389,4.545,4.4072,4.4694,3933000.0],["2007-05-18",4.4722,4.5278,4.4378,4.5139,3544200.0],["2007-05-21",4.5278,4.6583,4.5222,4.645,4343400.0],["2007-05-22",4.6589,4.7411,4.6222,4.7228,5310000.0],["2007-05-23",4.7117,4.7489,4.6111,4.675,3765600.0],["2007-05-24",4.6511,4.7372,4.5667,4.5761,4534200.0],["2007-05-25",4.5894,4.6794,4.5617,4.6144,2766600.0],["2007-05-29",4.6383,4.7394,4.6233,4.7311,3749400.0],["2007-05-30",4.7083,4.9056,4.6478,4.8261,8263800.0],["2007-05-31",4.8333,4.9,4.8156,4.8828,5743800.0],["2007-06-01",4.9061,4.9422,4.8789,4.9,3790800.0],["2007-06-04",4.9333,4.9539,4.8489,4.9072,8022600.0],["2007-06-05",4.9111,4.955,4.8672,4.9183,5049000.0],["2007-06-06",4.9083,5.0639,4.8517,5.0006,8919000.0],["2007-06-07",4.97,5.1422,4.97,5.0433,16468200.0],["2007-06-08",5.0294,5.1911,4.92,5.1867,12738600.0],["2007-06-11",5.1939,5.2733,5.12,5.1983,7511400.0],["2007-06-12",5.1811,5.2639,5.0872,5.1389,8100000.0],["2007-06-13",5.1756,5.2189,5.0761,5.1578,8312400.0],["2007-06-14",5.1722,5.2433,5.1144,5.1333,8226000.0],["2007-06-15",5.2083,5.225,5.1428,5.1967,6496200.0],["2007-06-18",5.2356,5.3833,5.1983,5.3583,6931800.0],["2007-06-19",5.3611,5.4344,5.2567,5.3861,5947200.0],["2007-06-20",5.3917,5.4222,5.2433,5.255,5707800.0],["2007-06-21",5.2589,5.3144,5.1533,5.2761,7263000.0],["2007-06-22",5.2844,5.2917,5.1772,5.2172,9160200.0],["2007-06-25",5.1944,5.2717,5.1467,5.21,6060600.0],["2007-06-26",5.2272,5.3356,5.2,5.2911,6172200.0],["2007-06-27",5.2772,5.4928,5.1828,5.4733,9424800.0],["2007-06-28",5.485,5.6239,5.4178,5.5317,8960400.0],["2007-06-29",5.6194,5.6872,5.5644,5.6056,7552800.0],["2007-07-02",5.6211,5.6544,5.5933,5.6083,7423200.0],["2007-07-03",5.6111,5.6111,5.54,5.5461,3501000.0],["2007-07-05",5.5711,5.6517,5.5017,5.6472,6863400.0],["2007-07-06",5.6444,5.785,5.6233,5.7744,5027400.0],["2007-07-09",5.7783,5.8244,5.7222,5.7628,6103800.0],["2007-07-10",5.7317,5.8961,5.6928,5.8261,7848000.0],["2007-07-11",5.8094,5.8389,5.4539,5.4811,15442200.0],["2007-07-12",5.4839,5.7056,5.4839,5.6928,10738800.0],["2007-07-13",5.6994,5.7267,5.5517,5.6461,6098400.0],["2007-07-16",5.6406,5.6556,5.5289,5.5722,6298200.0],["2007-07-17",5.5889,5.7844,5.5572,5.735,5637600.0],["2007-07-18",5.7022,5.7422,5.6233,5.7311,4532400.0],["2007-07-19",5.755,5.91,5.755,5.89,6057000.0],["2007-07-20",5.8772,5.8967,5.7111,5.8372,7826400.0],["2007-07-23",5.8533,5.9761,5.8417,5.8889,7212600.0],["2007-07-24",5.8778,5.9078,5.6211,5.6461,7356600.0],["2007-07-25",5.6667,5.6817,5.3667,5.5128,13753800.0],["2007-07-26",5.4222,5.4356,5.0889,5.2539,19114200.0],["2007-07-27",5.5556,6.105,5.5556,5.9878,29577600.0],["2007-07-30",6.0167,6.1672,5.7778,5.9572,13829400.0],["2007-07-31",6.1372,6.1417,5.7222,5.7278,11932200.0],["2007-08-01",5.7267,5.8333,5.5561,5.8267,10720800.0],["2007-08-02",5.7306,5.8589,5.6967,5.8544,7115400.0],["2007-08-03",5.8589,5.9417,5.5556,5.5628,8508600.0],["2007-08-06",5.6467,5.9633,5.5256,5.9317,14545800.0],["2007-08-07",5.9267,6.2194,5.8444,6.1733,13777200.0],["2007-08-08",6.2289,6.3056,6.0378,6.1778,13492800.0],["2007-08-09",6.0661,6.1083,5.28,5.5189,27921600.0],["2007-08-10",5.3156,5.3967,5.0611,5.2806,22563000.0],["2007-08-13",5.495,5.6806,5.4,5.4761,16952400.0],["2007-08-14",5.4522,5.58,5.07,5.1056,15433200.0],["2007-08-15",5.0556,5.1367,4.8611,4.88,15660000.0],["2007-08-16",4.8289,4.9783,4.6394,4.9617,14734800.0],["2007-08-17",5.1156,5.3317,4.8333,4.9628,13348800.0],["2007-08-20",5.0117,5.1639,4.97,5.1183,6026400.0],["2007-08-21",5.1561,5.395,5.1561,5.1706,8701200.0],["2007-08-22",5.2411,5.3628,5.1683,5.3506,9334800.0],["2007-08-23",5.3933,5.44,5.1128,5.1439,6883200.0],["2007-08-24",5.1178,5.3522,5.0811,5.3483,8217000.0],["2007-08-27",5.3528,5.3683,5.2128,5.2344,4132800.0],["2007-08-28",5.1683,5.2222,5.0,5.0044,6060600.0],["2007-08-29",5.065,5.2006,5.0206,5.18,6283800.0],["2007-08-30",5.12,5.1772,5.05,5.085,6935400.0],["2007-08-31",5.1656,5.3022,5.0872,5.2328,6692400.0],["2007-09-04",5.2672,5.2844,5.1,5.2472,5652000.0],["2007-09-05",5.2117,5.3206,5.1133,5.285,10546200.0],["2007-09-06",5.3128,5.3839,5.1461,5.2611,4926600.0],["2007-09-07",5.1522,5.2389,5.0483,5.0778,5842800.0],["2007-09-10",5.12,5.1422,4.9861,5.0606,7660800.0],["2007-09-11",5.0972,5.2711,4.9589,5.2544,9554400.0],["2007-09-12",5.2556,5.3578,5.1311,5.2494,5841000.0],["2007-09-13",5.2617,5.3611,5.1233,5.2628,5981400.0],["2007-09-14",5.1961,5.3322,5.1561,5.2678,3902400.0],["2007-09-17",5.2633,5.4278,5.19,5.3728,7934400.0],["2007-09-18",5.4011,5.8083,5.3739,5.8067,11367000.0],["2007-09-19",5.8139,6.0483,5.6094,5.7278,8303400.0],["2007-09-20",5.7317,5.8217,5.6228,5.805,7457400.0],["2007-09-21",5.8556,6.1283,5.8367,6.025,14002200.0],["2007-09-24",6.055,6.1778,5.9839,6.1033,7232400.0],["2007-09-25",6.0422,6.0933,5.9239,6.0511,7268400.0],["2007-09-26",6.0494,6.0761,5.8622,5.9483,7007400.0],["2007-09-27",5.9972,6.1667,5.9333,6.1044,7138800.0],["2007-09-28",6.0872,6.2594,6.0667,6.1,5623200.0],["2007-10-01",6.1683,6.3044,5.9456,6.2889,10359000.0],["2007-10-02",6.3333,6.4711,6.2572,6.4133,7414200.0],["2007-10-03",6.3528,6.3833,6.1583,6.2189,5497200.0],["2007-10-04",6.25,6.3333,6.14,6.3211,3702600.0],["2007-10-05",6.405,6.4706,6.3361,6.3789,2950200.0],["2007-10-08",6.3839,6.4372,6.2661,6.3722,2998800.0],["2007-10-09",6.3967,6.475,6.1789,6.2633,6370200.0],["2007-10-10",6.2456,6.3622,6.1622,6.305,4059000.0],["2007-10-11",6.3333,6.3606,6.0433,6.1339,6339600.0],["2007-10-12",6.1528,6.2356,6.0894,6.1478,5130000.0],["2007-10-15",6.1778,6.3861,6.1483,6.1661,4896000.0],["2007-10-16",6.1561,6.1594,6.0194,6.0333,4671000.0],["2007-10-17",6.1133,6.2061,6.0333,6.0694,4627800.0],["2007-10-18",6.0328,6.2172,5.875,6.1972,9842400.0],["2007-10-19",6.1867,6.2406,6.0006,6.0006,7936200.0],["2007-10-22",5.9544,6.6456,5.8789,6.5811,16515000.0],["2007-10-23",6.6233,6.705,6.3289,6.4739,9214200.0],["2007-10-24",6.4444,6.5994,6.2622,6.4478,12137400.0],["2007-10-25",6.4444,6.6217,6.2689,6.2828,13809600.0],["2007-10-26",7.2906,8.0417,7.2906,8.0111,33838200.0],["2007-10-29",8.1106,8.205,7.8056,8.1,13599000.0],["2007-10-30",8.0539,8.1467,7.8367,7.8517,8881200.0],["2007-10-31",7.9417,7.9789,7.6283,7.7661,11077200.0],["2007-11-01",7.6139,7.7911,7.31,7.3639,9801000.0],["2007-11-02",7.4817,7.6078,7.2361,7.5633,8262000.0],["2007-11-05",7.475,7.6861,7.3672,7.6178,6267600.0],["2007-11-06",7.6172,7.8056,7.3928,7.7528,6442200.0],["2007-11-07",7.6372,7.8289,7.4244,7.4406,7815600.0],["2007-11-08",7.4717,7.5489,6.9556,7.4294,10245600.0],["2007-11-09",7.2744,7.2744,6.8217,6.8922,12223800.0],["2007-11-12",6.8211,6.9506,6.3517,6.3728,16104600.0],["2007-11-13",6.5056,7.3694,6.5056,7.2461,19306800.0],["2007-11-14",7.3467,7.5456,6.985,6.9928,10573200.0],["2007-11-15",6.9244,7.1667,6.885,7.0583,6237000.0],["2007-11-16",7.0761,7.2189,6.9278,7.1589,7174800.0],["2007-11-19",7.1611,7.2206,6.6117,6.7122,7671600.0],["2007-11-20",6.7833,7.0689,6.7267,6.8767,6764400.0],["2007-11-21",6.7133,7.1494,6.6117,7.0039,6080400.0],["2007-11-23",7.1117,7.4072,7.0889,7.3283,3697200.0],["2007-11-26",7.4039,7.5411,7.2739,7.3967,6822000.0],["2007-11-27",7.6128,8.2611,7.5917,7.9894,23041800.0],["2007-11-28",8.055,8.3589,7.8667,8.1011,13869000.0],["2007-11-29",8.0289,8.1744,7.8944,7.915,7381800.0],["2007-11-30",8.11,8.3361,7.9578,8.0094,6256800.0],["2007-12-03",8.1572,8.6106,8.0711,8.56,11660400.0],["2007-12-04",8.4539,8.5567,8.2978,8.5094,8352000.0],["2007-12-05",8.5406,8.735,8.3478,8.5267,9559800.0],["2007-12-06",8.5928,8.8656,8.575,8.8644,11752200.0],["2007-12-07",8.8806,8.9167,8.6478,8.715,7945200.0],["2007-12-10",8.7778,8.8889,8.7372,8.8139,5218200.0],["2007-12-11",8.9572,9.0133,8.4467,8.5556,8542800.0],["2007-12-12",8.74,8.8333,8.3061,8.4972,7738200.0],["2007-12-13",8.445,8.53,8.1944,8.5072,5763600.0],["2007-12-14",8.3667,8.5783,8.2939,8.5311,4595400.0],["2007-12-17",8.5733,8.9889,8.5644,8.765,10531800.0],["2007-12-18",8.9706,8.9706,8.3761,8.6606,10150200.0],["2007-12-19",8.6789,8.8033,8.5667,8.6861,3992400.0],["2007-12-20",8.7683,8.8361,8.5444,8.8033,5250600.0],["2007-12-21",8.9439,9.1389,8.8578,9.0944,8575200.0],["2007-12-24",9.145,9.1667,8.9456,9.1528,2260800.0],["2007-12-26",9.0561,9.2128,9.0,9.1617,3119400.0],["2007-12-27",9.11,9.25,9.0278,9.0556,5495400.0],["2007-12-28",9.0833,9.2089,8.7778,8.8994,4467600.0],["2007-12-31",8.8389,8.8389,8.6044,8.6144,4278600.0],["2008-01-02",8.3606,8.5556,8.2039,8.5533,10544400.0],["2008-01-03",8.5567,8.7239,8.2083,8.31,7936200.0],["2008-01-04",8.16,8.1817,7.6872,7.8883,12247200.0],["2008-01-07",7.8889,7.9428,7.2628,7.3817,17200800.0],["2008-01-08",7.3344,7.5472,7.1889,7.3478,12587400.0],["2008-01-09",7.3156,7.8694,7.1644,7.8456,14794200.0],["2008-01-10",7.7178,8.2356,7.6878,8.1378,13887000.0],["2008-01-11",8.0578,8.0672,7.2083,7.2089,18779400.0],["2008-01-14",7.3611,7.7133,7.3611,7.6322,14801400.0],["2008-01-15",7.4294,7.4906,6.9711,7.2144,14666400.0],["2008-01-16",7.05,7.4017,6.8778,7.1039,17004600.0],["2008-01-17",7.0028,7.2156,6.6267,6.6606,13509000.0],["2008-01-18",6.7278,7.0467,6.6689,6.8194,17422200.0],["2008-01-22",6.3533,7.2628,6.2861,7.1339,12668400.0],["2008-01-23",6.8333,7.1433,6.1733,7.0389,32587200.0],["2008-01-24",7.18,7.6556,7.0822,7.3094,15327000.0],["2008-01-25",7.2789,7.3144,6.5633,6.7,13906800.0],["2008-01-28",6.6206,6.7017,6.2833,6.5767,10767600.0],["2008-01-29",6.7444,6.8944,6.5511,6.6556,11543400.0],["2008-01-30",6.5944,6.7728,6.45,6.5417,18041400.0],["2008-01-31",6.39,6.8056,6.3361,6.7356,16718400.0],["2008-02-01",6.6467,6.8783,6.5894,6.7833,8715600.0],["2008-02-04",6.6044,6.9072,6.5994,6.6289,7633800.0],["2008-02-05",6.4689,6.6278,6.2972,6.3361,14121000.0],["2008-02-06",6.4133,6.5644,5.9922,6.0622,13687200.0],["2008-02-07",6.0039,6.5533,5.9022,6.4628,15915600.0],["2008-02-08",6.4217,6.6556,6.2667,6.3589,10054800.0],["2008-02-11",6.3339,6.5,6.2228,6.3678,7723800.0],["2008-02-12",6.39,6.7878,6.3306,6.4433,12036600.0],["2008-02-13",6.5083,6.8044,6.4589,6.7472,8681400.0],["2008-02-14",6.8328,6.8328,6.3661,6.4056,8472600.0],["2008-02-15",6.3506,6.4211,6.1317,6.3544,9059400.0],["2008-02-19",6.6,6.7222,6.5783,6.6194,12974400.0],["2008-02-20",6.5089,6.9189,6.4811,6.8889,11120400.0],["2008-02-21",6.9517,7.1011,6.7239,6.775,9405000.0],["2008-02-22",6.8333,6.8811,6.5261,6.7156,9507600.0],["2008-02-25",6.7333,6.9233,6.5844,6.8611,7857000.0],["2008-02-26",6.8406,7.2206,6.7878,7.1039,10753200.0],["2008-02-27",6.9733,7.2222,6.96,7.0667,11610000.0],["2008-02-28",7.1211,7.1639,6.9733,7.0256,19206000.0],["2008-02-29",6.5456,6.7672,6.0722,6.1467,85503600.0],["2008-03-03",6.0556,6.1333,5.7256,5.8694,27743400.0],["2008-03-04",5.8767,6.0172,5.6406,5.9167,24116400.0],["2008-03-05",5.9578,5.9911,5.7772,5.8461,15066000.0],["2008-03-06",5.78,5.8228,5.5472,5.5556,15831000.0],["2008-03-07",5.3956,5.6444,5.3344,5.5294,25219800.0],["2008-03-10",5.4539,5.4767,5.0833,5.0833,16842600.0],["2008-03-11",5.2711,5.4217,4.9933,5.4078,26071200.0],["2008-03-12",5.4044,5.6278,5.2894,5.4639,17569800.0],["2008-03-13",5.3744,5.8594,5.255,5.7917,19051200.0],["2008-03-14",5.9972,5.9972,5.5272,5.7183,14805000.0],["2008-03-17",5.5456,5.6133,5.3617,5.4006,15642000.0],["2008-03-18",5.605,5.8594,5.5856,5.8461,17026200.0],["2008-03-19",5.8328,6.0389,5.5556,5.5561,12949200.0],["2008-03-20",5.6678,5.9056,5.5839,5.8828,15483600.0],["2008-03-24",5.8944,6.2944,5.8911,6.1517,14619600.0],["2008-03-25",6.2006,6.2611,5.9872,6.1533,13267800.0],["2008-03-26",6.0628,6.1417,5.9867,6.0167,10168200.0],["2008-03-27",6.0456,6.1111,5.8567,5.8833,7527600.0],["2008-03-28",5.8478,5.9139,5.74,5.81,8434800.0],["2008-03-31",5.7589,6.0139,5.7339,5.99,11638800.0],["2008-04-01",6.1567,6.2878,6.0617,6.2011,11455200.0],["2008-04-02",6.2222,6.3611,6.0844,6.2978,11206800.0],["2008-04-03",6.2222,6.4444,6.1483,6.28,9599400.0],["2008-04-04",6.3472,6.4733,6.1228,6.3561,7846200.0],["2008-04-07",6.4433,6.5794,6.3522,6.3756,8861400.0],["2008-04-08",6.3472,6.4217,6.2233,6.305,11568600.0],["2008-04-09",6.3017,6.4156,6.1183,6.1772,9095400.0],["2008-04-10",6.1511,6.3794,6.0272,6.3039,7696800.0],["2008-04-11",6.2167,6.3889,6.0744,6.1356,7896600.0],["2008-04-14",6.15,6.3022,6.0678,6.1911,3803400.0],["2008-04-15",6.0122,6.1567,5.8406,5.9328,18934200.0],["2008-04-16",6.025,6.4256,5.9928,6.4144,14248800.0],["2008-04-17",6.2722,6.8461,6.2628,6.7561,19677600.0],["2008-04-18",6.8333,7.0867,6.8278,7.0267,17010000.0],["2008-04-21",7.0439,7.2061,6.6933,6.7883,14841000.0],["2008-04-22",6.7222,6.7833,6.395,6.5083,16651800.0],["2008-04-23",6.5528,6.6278,6.3694,6.4467,14077800.0],["2008-04-24",6.4444,6.7056,6.3089,6.525,23418000.0],["2008-04-25",7.4961,7.9389,7.3439,7.9311,43963200.0],["2008-04-28",7.9378,8.1444,7.7733,7.8,20145600.0],["2008-04-29",7.8,7.975,7.7278,7.79,8368200.0],["2008-04-30",7.8889,7.8889,7.5928,7.6706,10067400.0],["2008-05-01",7.6528,7.9906,7.6,7.9728,8877600.0],["2008-05-02",8.0528,8.0917,7.8339,7.9111,6411600.0],["2008-05-05",7.7633,7.9917,7.7383,7.7694,5274000.0],["2008-05-06",7.7539,7.9667,7.64,7.9256,5851800.0],["2008-05-07",7.9028,7.9444,7.6239,7.6467,6649200.0],["2008-05-08",7.6411,7.7083,7.4183,7.5789,7237800.0],["2008-05-09",7.5511,7.6067,7.4161,7.5028,6616800.0],["2008-05-12",7.5944,7.8817,7.5244,7.8333,7250400.0],["2008-05-13",7.9094,8.0044,7.7406,7.8956,6379200.0],["2008-05-14",7.9389,8.1278,7.7528,7.78,7095600.0],["2008-05-15",7.8044,7.8683,7.6878,7.8433,4476600.0],["2008-05-16",7.9267,7.9267,7.6667,7.8211,3805200.0],["2008-05-19",7.7933,7.9367,7.6589,7.6878,2689200.0],["2008-05-20",7.6872,7.8328,7.53,7.6061,4053600.0],["2008-05-21",7.6489,7.6994,7.2389,7.2811,8008200.0],["2008-05-22",7.2778,7.5022,7.2778,7.3789,6766200.0],["2008-05-23",7.3406,7.3406,7.1244,7.2744,5794200.0],["2008-05-27",7.2672,7.5611,7.2661,7.4661,5344200.0],["2008-05-28",7.5122,7.7228,7.4217,7.7106,5554800.0],["2008-05-29",7.7061,7.9183,7.6156,7.6656,7284600.0],["2008-05-30",7.6667,7.7122,7.5361,7.5956,4141800.0],["2008-06-02",7.5789,7.59,7.2917,7.4006,4354200.0],["2008-06-03",7.4444,7.7772,7.4244,7.605,10459800.0],["2008-06-04",7.5556,7.5867,7.3472,7.5428,6562800.0],["2008-06-05",7.4867,7.6267,7.4006,7.4322,6530400.0],["2008-06-06",7.355,7.4061,7.1261,7.1339,7176600.0],["2008-06-09",7.1572,7.185,7.0,7.0694,6804000.0],["2008-06-10",7.02,7.1311,6.9022,7.0956,5907600.0],["2008-06-11",7.0706,7.2578,6.8128,6.8178,8060400.0],["2008-06-12",6.8606,7.1128,6.7428,6.8339,5866200.0],["2008-06-13",6.8994,7.155,6.8744,7.155,7268400.0],["2008-06-16",7.1572,7.5744,7.1472,7.4583,10837800.0],["2008-06-17",7.5228,7.5717,7.4211,7.4811,6066000.0],["2008-06-18",7.4861,7.625,7.3861,7.4706,6624000.0],["2008-06-19",7.4661,7.6056,7.3511,7.5861,5353200.0],["2008-06-20",7.4928,7.7589,7.4789,7.7528,11133000.0],["2008-06-23",7.8333,8.0517,7.7722,7.8728,9522000.0],["2008-06-24",7.7844,7.9039,7.6228,7.6967,6870600.0],["2008-06-25",7.8883,8.0389,7.7444,7.8872,15046200.0],["2008-06-26",7.805,7.8294,7.5561,7.6433,8791200.0],["2008-06-27",7.5956,7.7194,7.3944,7.6528,13244400.0],["2008-06-30",7.7283,7.8722,7.6722,7.7333,10159200.0],["2008-07-01",7.5333,7.7117,7.2417,7.6422,11518200.0],["2008-07-02",7.7433,7.7683,7.2822,7.3022,8247600.0],["2008-07-03",7.2906,7.4678,7.0717,7.2833,4944600.0],["2008-07-07",7.4122,7.4433,7.005,7.1322,10483200.0],["2008-07-08",7.0922,7.3761,6.9506,7.3478,12423600.0],["2008-07-09",7.3333,7.3333,7.1072,7.1228,6235200.0],["2008-07-10",7.0589,7.1533,6.785,6.85,11725200.0],["2008-07-11",6.7789,7.0433,6.0589,6.2694,30688200.0],["2008-07-14",6.4972,6.5,5.9389,6.1944,18417600.0],["2008-07-15",6.1078,6.2544,5.8856,6.0872,11431800.0],["2008-07-16",6.1567,6.6256,6.1072,6.5972,17287200.0],["2008-07-17",6.6339,6.8889,6.3606,6.6917,16221600.0],["2008-07-18",6.6917,6.7389,6.2794,6.3278,9937800.0],["2008-07-21",6.3639,6.4828,6.1844,6.3694,8312400.0],["2008-07-22",6.2,6.8444,6.2,6.7278,11876400.0],["2008-07-23",6.7161,7.125,6.5872,7.0189,18837000.0],["2008-07-24",7.0233,7.1378,6.6144,6.6417,9781200.0],["2008-07-25",6.6211,6.7983,6.5,6.57,8537400.0],["2008-07-28",6.5639,6.5667,6.3333,6.3433,10132200.0],["2008-07-29",6.3433,6.6433,6.2778,6.5528,9675000.0],["2008-07-30",6.6317,6.6944,6.3006,6.37,10710000.0],["2008-07-31",6.2472,6.3522,6.2228,6.2783,9828000.0],["2008-08-01",6.1144,6.2189,5.8333,5.8567,17632800.0],["2008-08-04",5.8333,6.0078,5.6667,5.9828,14355000.0],["2008-08-05",6.0967,6.3783,6.0289,6.2956,15897600.0],["2008-08-06",6.2778,6.2956,6.0006,6.2211,9572400.0],["2008-08-07",5.9528,6.4444,5.9528,6.3978,39825000.0],["2008-08-08",6.1572,6.7656,6.015,6.7561,36907200.0],["2008-08-11",6.5994,7.0544,6.5994,6.8694,13066200.0],["2008-08-12",6.8678,7.0889,6.6978,6.7444,9239400.0],["2008-08-13",6.7222,6.925,6.6522,6.8667,8170200.0],["2008-08-14",6.7833,7.0183,6.7006,6.9639,7090200.0],["2008-08-15",7.0539,7.1083,6.8906,6.9506,9869400.0],["2008-08-18",6.9544,6.9544,6.58,6.6711,10051200.0],["2008-08-19",6.6122,6.6494,6.3944,6.47,10431000.0],["2008-08-20",6.58,6.5917,6.3394,6.4089,6634800.0],["2008-08-21",6.3344,6.5017,6.3344,6.4144,5562000.0],["2008-08-22",6.4483,6.6233,6.3833,6.5311,6249600.0],["2008-08-25",6.51,6.5117,6.1756,6.2139,10368000.0],["2008-08-26",6.1672,6.1672,5.9611,6.0856,10429200.0],["2008-08-27",6.075,6.1439,5.92,6.1044,9253800.0],["2008-08-28",6.1856,6.3061,6.1011,6.2756,6674400.0],["2008-08-29",6.2267,6.4167,6.2233,6.3161,9091800.0],["2008-09-02",6.3794,6.5767,6.3617,6.4917,13705200.0],["2008-09-03",6.4956,6.6322,6.3128,6.4289,8008200.0],["2008-09-04",6.345,6.41,6.1089,6.2111,9010800.0],["2008-09-05",6.13,6.2961,6.0094,6.2167,8184600.0],["2008-09-08",6.4161,6.4722,6.0361,6.2744,9846000.0],["2008-09-09",6.2522,6.3889,6.0789,6.1033,15741000.0],["2008-09-10",6.1667,6.3972,6.01,6.3261,10935000.0],["2008-09-11",6.1672,6.3611,6.1167,6.3422,10269000.0],["2008-09-12",6.2406,6.3117,6.1339,6.2706,6454800.0],["2008-09-15",6.0839,6.4283,6.0128,6.1883,10081800.0],["2008-09-16",6.0861,6.5278,6.0517,6.4483,11415600.0],["2008-09-17",6.2983,6.3744,5.6533,5.7222,18988200.0],["2008-09-18",5.7317,5.9806,5.5061,5.8928,15849000.0],["2008-09-19",6.3811,6.775,6.1933,6.5122,21605400.0],["2008-09-22",6.4322,6.4867,6.1394,6.1928,8136000.0],["2008-09-23",6.2822,6.3511,5.9472,6.0422,10305000.0],["2008-09-24",6.0444,6.1928,5.795,5.8478,7475400.0],["2008-09-25",5.8828,6.165,5.85,6.0672,7506000.0],["2008-09-26",5.895,6.1178,5.7778,6.0761,4593600.0],["2008-09-29",5.9028,5.9428,5.3611,5.5156,11286000.0],["2008-09-30",5.5717,5.8256,5.4867,5.7822,7768800.0],["2008-10-01",5.5467,5.7767,5.5,5.7044,6057000.0],["2008-10-02",5.6467,5.6989,5.2144,5.3067,8490600.0],["2008-10-03",5.3717,5.4906,4.9172,4.95,13770000.0],["2008-10-06",4.6389,5.0,4.4583,4.9722,19584000.0],["2008-10-07",5.0106,5.1289,4.5828,4.585,8476200.0],["2008-10-08",4.4211,4.7083,4.135,4.345,22302000.0],["2008-10-09",4.3289,4.5556,4.2222,4.2756,19661400.0],["2008-10-10",4.28,5.5556,4.2778,5.2528,41270400.0],["2008-10-13",5.5,5.7667,5.2533,5.4133,17848800.0],["2008-10-14",5.5006,5.6111,5.0244,5.055,14340600.0],["2008-10-15",4.9267,5.1217,4.7711,4.7856,18030600.0],["2008-10-16",4.8333,5.3739,4.5639,5.2856,15526800.0],["2008-10-17",5.0467,5.5339,4.945,5.2511,11197800.0],["2008-10-20",5.3622,5.5211,5.0556,5.2572,8730000.0],["2008-10-21",5.2139,5.4856,5.1528,5.1794,10648800.0],["2008-10-22",5.1122,5.1439,4.5211,4.6489,14855400.0],["2008-10-23",4.6417,4.7778,4.1483,4.3583,21310200.0],["2008-10-24",3.6667,4.2778,3.6522,4.0967,20412000.0],["2008-10-27",4.0367,4.4422,3.9678,4.1189,17330400.0],["2008-10-28",4.2778,4.2983,3.7011,3.9906,24217200.0],["2008-10-29",4.0517,4.2183,3.9344,4.0428,20003400.0],["2008-10-30",4.1772,4.3117,4.0206,4.3117,15361200.0],["2008-10-31",4.2794,4.8489,4.2194,4.7144,14857200.0],["2008-11-03",4.7056,4.7972,4.4178,4.4806,11781000.0],["2008-11-04",4.7144,4.7961,4.5161,4.6689,10566000.0],["2008-11-05",4.6122,4.7289,4.405,4.4478,9669600.0],["2008-11-06",4.38,4.4622,4.1494,4.2189,10398600.0],["2008-11-07",4.2767,4.3883,3.9117,4.0189,9550800.0],["2008-11-10",4.6622,4.6622,3.7994,3.8672,10449000.0],["2008-11-11",3.8161,3.8672,3.6394,3.7767,11642400.0],["2008-11-12",3.6711,3.7178,3.4678,3.4761,11876400.0],["2008-11-13",3.4933,3.6072,3.0839,3.5644,22719600.0],["2008-11-14",3.4944,3.6172,3.3133,3.3722,13712400.0],["2008-11-17",3.3389,3.4194,3.2,3.2044,9527400.0],["2008-11-18",3.1911,3.2061,2.6133,2.7822,35296200.0],["2008-11-19",2.7778,2.9089,2.6678,2.6833,24154200.0],["2008-11-20",2.6328,2.9933,2.5706,2.6806,23830200.0],["2008-11-21",2.7394,3.0428,2.6578,3.0,21870000.0],["2008-11-24",3.0489,3.35,3.0111,3.1261,17227800.0],["2008-11-25",3.215,3.2533,2.99,3.16,13847400.0],["2008-11-26",3.0594,3.53,3.0294,3.4389,12933000.0],["2008-11-28",3.3472,3.4094,3.2489,3.3133,4437000.0],["2008-12-01",3.2761,3.2883,2.8956,2.9083,15553800.0],["2008-12-02",2.9589,3.1539,2.8561,3.1039,12794400.0],["2008-12-03",3.0072,3.265,2.9489,3.2433,11165400.0],["2008-12-04",3.1856,3.6806,2.9456,3.4833,23297400.0],["2008-12-05",3.4017,3.8328,3.34,3.8278,14871600.0],["2008-12-08",3.9428,4.3872,3.9333,4.3456,19384200.0],["2008-12-09",4.2783,4.4883,4.0072,4.0228,15973200.0],["2008-12-10",4.1011,4.1889,3.9094,4.0183,15282000.0],["2008-12-11",3.9456,3.9817,3.5439,3.6011,18464400.0],["2008-12-12",3.4878,3.73,3.3972,3.69,11131200.0],["2008-12-15",3.7167,3.855,3.3744,3.4539,10717200.0],["2008-12-16",3.5333,3.7483,3.4217,3.7289,14153400.0],["2008-12-17",3.6556,3.9789,3.5944,3.9228,12549600.0],["2008-12-18",4.0711,4.1089,3.8728,4.0711,14970600.0],["2008-12-19",4.1883,4.2544,4.0628,4.2222,14437800.0],["2008-12-22",4.1844,4.2361,4.0478,4.2172,11277000.0],["2008-12-23",4.2128,4.3156,4.1367,4.2156,9471600.0],["2008-12-24",4.2228,4.2478,4.0878,4.2017,4141800.0],["2008-12-26",4.3261,4.3833,4.1756,4.2933,2921400.0],["2008-12-29",4.3611,4.3794,4.1533,4.2522,7664400.0],["2008-12-30",4.295,4.3989,4.23,4.3839,9981000.0],["2008-12-31",4.3889,4.4944,4.3656,4.4372,5389200.0],["2009-01-02",4.4228,4.6928,4.38,4.6617,5961600.0],["2009-01-05",4.6472,4.6472,4.4339,4.5167,9252000.0],["2009-01-06",4.5956,4.7722,4.5222,4.6217,9916200.0],["2009-01-07",4.5056,4.5861,4.225,4.28,13491000.0],["2009-01-08",4.1528,4.2728,4.0411,4.2072,11937600.0],["2009-01-09",4.22,4.22,3.9539,3.9733,5479200.0],["2009-01-12",3.9661,3.9683,3.485,3.57,30587400.0],["2009-01-13",3.5961,3.7478,3.5278,3.6089,15193800.0],["2009-01-14",3.52,3.5761,3.1711,3.255,34957800.0],["2009-01-15",3.2606,3.3783,3.0578,3.2578,17731800.0],["2009-01-16",3.3333,3.38,3.1806,3.3628,10130400.0],["2009-01-20",3.3189,3.3311,3.0078,3.0167,9883800.0],["2009-01-21",3.0539,3.1389,2.8672,3.1372,12020400.0],["2009-01-22",3.0544,3.1506,2.9578,3.0456,8285400.0],["2009-01-23",2.9756,3.1244,2.9033,3.0522,7646400.0],["2009-01-26",3.025,3.1744,2.9622,3.0372,7563600.0],["2009-01-27",3.0339,3.1044,2.995,3.0372,5191200.0],["2009-01-28",3.1017,3.3139,3.0961,3.2422,12769200.0],["2009-01-29",3.1833,3.2194,2.9506,2.9806,11151000.0],["2009-01-30",3.0167,3.0278,2.835,2.9022,10062000.0],["2009-02-02",2.8644,2.97,2.8161,2.8989,10054800.0],["2009-02-03",2.925,3.1022,2.8906,3.0467,9979200.0],["2009-02-04",3.0467,3.1378,2.9056,2.9439,7371000.0],["2009-02-05",2.9267,3.0533,2.8417,3.0206,7693200.0],["2009-02-06",3.01,3.2083,3.01,3.1367,6850800.0],["2009-02-09",3.1167,3.2272,3.0461,3.0833,7286400.0],["2009-02-10",3.0528,3.2139,2.9667,2.9928,9203400.0],["2009-02-11",3.0178,3.05,2.8994,2.9428,6044400.0],["2009-02-12",2.9056,3.0778,2.9056,3.0639,9082800.0],["2009-02-13",3.0578,3.105,3.005,3.0372,4861800.0],["2009-02-17",2.9083,2.9944,2.8383,2.875,12391200.0],["2009-02-18",2.9156,3.0422,2.9072,2.9911,10598400.0],["2009-02-19",3.0167,3.125,3.0161,3.0644,9612000.0],["2009-02-20",3.0,3.2128,3.0,3.2,14934600.0],["2009-02-23",3.24,3.24,3.0072,3.0672,13149000.0],["2009-02-24",3.0656,3.1933,3.02,3.1739,10998000.0],["2009-02-25",3.1506,3.1739,3.0422,3.0767,11176200.0],["2009-02-26",3.0772,3.1478,2.9383,2.9439,28870200.0],["2009-02-27",2.5389,2.5556,2.2372,2.2928,81070200.0],["2009-03-02",2.2239,2.2889,2.0689,2.095,29529000.0],["2009-03-03",2.2339,2.3061,2.1061,2.1372,29813400.0],["2009-03-04",2.1444,2.2972,2.1444,2.2644,18277200.0],["2009-03-05",2.2333,2.2633,2.1578,2.1778,14239800.0],["2009-03-06",2.1956,2.2306,2.1228,2.2172,9203400.0],["2009-03-09",2.1744,2.2394,2.1556,2.1939,11478600.0],["2009-03-10",2.1672,2.4067,2.1672,2.38,15395400.0],["2009-03-11",2.3967,2.4672,2.3444,2.4167,12094200.0],["2009-03-12",2.4139,2.51,2.3567,2.5017,9883800.0],["2009-03-13",2.5322,2.5567,2.4472,2.53,9527400.0],["2009-03-16",2.5467,2.5544,2.4611,2.465,8983800.0],["2009-03-17",2.4761,2.6533,2.42,2.6389,11520000.0],["2009-03-18",2.6333,2.8189,2.6017,2.7839,12333600.0],["2009-03-19",2.8189,2.8678,2.7578,2.8056,9252000.0],["2009-03-20",2.8372,2.8378,2.6528,2.6794,10764000.0],["2009-03-23",2.5633,2.8239,2.5,2.8078,31759200.0],["2009-03-24",2.7594,2.8811,2.7117,2.7661,11617200.0],["2009-03-25",2.7683,2.9911,2.7683,2.9161,22600800.0],["2009-03-26",2.9844,3.2539,2.9778,3.205,20817000.0],["2009-03-27",3.0372,3.1128,2.9244,2.9578,18712800.0],["2009-03-30",2.8944,2.9294,2.7917,2.9083,9583200.0],["2009-03-31",2.9778,3.0406,2.9094,2.9467,12214800.0],["2009-04-01",2.9167,3.0922,2.8778,3.0467,11275200.0],["2009-04-02",3.165,3.3639,3.1228,3.1639,18588600.0],["2009-04-03",3.1606,3.2978,3.1183,3.2756,7639200.0],["2009-04-06",3.0444,3.24,3.0444,3.2361,16354800.0],["2009-04-07",3.1772,3.2978,3.1406,3.1811,10927800.0],["2009-04-08",3.2383,3.3328,3.2339,3.3244,8395200.0],["2009-04-09",3.3867,3.5822,3.385,3.5822,11349000.0],["2009-04-13",3.5483,3.57,3.4722,3.5456,8398800.0],["2009-04-14",3.4722,3.5111,3.405,3.4728,8271000.0],["2009-04-15",3.4528,3.4567,3.255,3.2944,15492600.0],["2009-04-16",3.3867,3.5039,3.32,3.4628,17213400.0],["2009-04-17",3.4733,3.725,3.4594,3.6806,15476400.0],["2009-04-20",3.5428,3.595,3.3689,3.4033,13618800.0],["2009-04-21",3.3778,3.525,3.3622,3.4939,15141600.0],["2009-04-22",3.4689,3.6556,3.3906,3.5233,16590600.0],["2009-04-23",3.5228,3.6439,3.43,3.5444,23371200.0],["2009-04-24",3.4178,3.5511,3.2572,3.3028,33616800.0],["2009-04-27",3.2778,3.2917,3.1456,3.1817,21897000.0],["2009-04-28",3.1367,3.1967,3.1261,3.1789,18590400.0],["2009-04-29",3.2078,3.2689,3.1472,3.1833,20781000.0],["2009-04-30",3.2128,3.2583,3.1356,3.14,18210600.0],["2009-05-01",3.1161,3.2111,3.0772,3.1172,10411200.0],["2009-05-04",3.1544,3.29,3.1428,3.2833,10324800.0],["2009-05-05",3.2706,3.4094,3.2628,3.4028,12294000.0],["2009-05-06",3.4361,3.495,3.2872,3.3594,9957600.0],["2009-05-07",3.4278,3.4278,3.195,3.2267,8746200.0],["2009-05-08",3.2639,3.3056,3.195,3.2778,11311200.0],["2009-05-11",3.2061,3.2267,3.1417,3.1561,8379000.0],["2009-05-12",3.1939,3.2117,2.9772,3.0522,8807400.0],["2009-05-13",2.9794,2.9817,2.7678,2.7739,19587600.0],["2009-05-14",2.795,2.915,2.7361,2.8272,10436400.0],["2009-05-15",2.7556,2.8494,2.7056,2.7139,12760200.0],["2009-05-18",2.7806,2.8056,2.7233,2.7778,15154200.0],["2009-05-19",2.7867,2.8333,2.7394,2.7633,13883400.0],["2009-05-20",2.7994,2.9578,2.775,2.8783,15595200.0],["2009-05-21",2.755,2.915,2.755,2.7817,12421800.0],["2009-05-22",2.7956,2.8533,2.7594,2.7894,10702800.0],["2009-05-26",2.7889,2.955,2.7317,2.9161,10285200.0],["2009-05-27",2.8917,3.0683,2.8717,3.0089,16797600.0],["2009-05-28",3.0128,3.1739,3.0128,3.1539,14832000.0],["2009-05-29",3.1544,3.2289,3.1372,3.22,12598200.0],["2009-06-01",3.2311,3.4917,3.2239,3.4628,19135800.0],["2009-06-02",3.4544,3.4722,3.3811,3.4411,8843400.0],["2009-06-03",3.4289,3.4506,3.3572,3.4278,7493400.0],["2009-06-04",3.4556,3.5972,3.3622,3.5856,12065400.0],["2009-06-05",3.5889,3.7033,3.5,3.5361,10375200.0],["2009-06-08",3.5006,3.6533,3.5006,3.6178,8983800.0],["2009-06-09",3.6478,3.8111,3.5989,3.7872,10888200.0],["2009-06-10",3.8083,3.8833,3.7822,3.8778,14848200.0],["2009-06-11",3.8778,4.0783,3.8778,3.9844,18522000.0],["2009-06-12",3.9683,3.9756,3.9117,3.9672,8402400.0],["2009-06-15",3.8333,3.895,3.7678,3.8211,10737000.0],["2009-06-16",3.8661,3.9278,3.7222,3.7422,13300200.0],["2009-06-17",3.71,3.8506,3.6861,3.7811,10954800.0],["2009-06-18",3.8122,3.8367,3.7194,3.745,6957000.0],["2009-06-19",3.8289,3.9261,3.8061,3.8433,10045800.0],["2009-06-22",3.935,3.9917,3.79,3.8161,10614600.0],["2009-06-23",3.8783,3.8811,3.7072,3.7578,8310600.0],["2009-06-24",3.9039,3.9039,3.7361,3.7761,5893200.0],["2009-06-25",3.7711,3.9983,3.7683,3.9944,8591400.0],["2009-06-26",3.9494,4.1283,3.945,4.1056,9606600.0],["2009-06-29",4.0972,4.1294,3.8956,3.9,10609200.0],["2009-06-30",3.9306,4.0178,3.8561,3.9039,7943400.0],["2009-07-01",3.9556,3.9878,3.905,3.9772,12720600.0],["2009-07-02",3.9217,3.9772,3.7917,3.7939,6973200.0],["2009-07-06",3.7889,3.7889,3.6228,3.7056,6672600.0],["2009-07-07",3.7261,3.7944,3.575,3.5767,6055200.0],["2009-07-08",3.6111,3.6311,3.5106,3.5994,5088600.0],["2009-07-09",3.6344,3.6556,3.5233,3.5572,7606800.0],["2009-07-10",3.5433,3.6606,3.5,3.625,5520600.0],["2009-07-13",3.6183,3.6706,3.5033,3.6433,9934200.0],["2009-07-14",3.6522,3.7361,3.6083,3.6917,6035400.0],["2009-07-15",3.765,3.9011,3.7333,3.8889,10569600.0],["2009-07-16",3.8733,3.95,3.81,3.9372,7497000.0],["2009-07-17",3.9544,3.9944,3.8578,3.8767,8425800.0],["2009-07-20",3.9094,4.055,3.9094,4.0128,8553600.0],["2009-07-21",4.0678,4.1656,3.94,4.015,11224800.0],["2009-07-22",4.0067,4.1439,3.9767,4.0967,15543000.0],["2009-07-23",4.1067,4.3511,4.0756,4.2894,20640600.0],["2009-07-24",3.7239,3.9167,3.6389,3.8489,43815600.0],["2009-07-27",3.8539,3.8622,3.7539,3.8439,13609800.0],["2009-07-28",3.7972,3.8278,3.6944,3.7733,12596400.0],["2009-07-29",3.7606,3.8706,3.7461,3.7856,9811800.0],["2009-07-30",3.8461,3.8933,3.75,3.7539,11709000.0],["2009-07-31",3.75,3.8211,3.7139,3.7561,4827600.0],["2009-08-03",3.785,3.8256,3.7233,3.7994,6829200.0],["2009-08-04",3.7606,3.8028,3.7044,3.7439,9820800.0],["2009-08-05",3.7289,3.7739,3.5467,3.575,17591400.0],["2009-08-06",3.5894,3.68,3.5472,3.6567,8791200.0],["2009-08-07",3.73,3.8894,3.715,3.84,11714400.0],["2009-08-10",3.8033,3.855,3.7539,3.8217,6643800.0],["2009-08-11",3.7928,3.8417,3.7639,3.7922,4998600.0],["2009-08-12",3.7778,3.9878,3.7561,3.9294,9235800.0],["2009-08-13",3.9722,4.0017,3.8444,3.945,6102000.0],["2009-08-14",3.9589,4.0444,3.8933,3.9244,9739800.0],["2009-08-17",3.8706,3.885,3.7156,3.7672,9010800.0],["2009-08-18",3.8,3.8567,3.7739,3.8067,6015600.0],["2009-08-19",3.7756,3.8522,3.7683,3.8194,6132600.0],["2009-08-20",3.8383,3.9683,3.8383,3.8756,6823800.0],["2009-08-21",3.9322,3.9389,3.8511,3.8778,6742800.0],["2009-08-24",3.9217,3.9478,3.78,3.805,8227800.0],["2009-08-25",3.835,3.8911,3.7994,3.8278,6647400.0],["2009-08-26",3.8278,3.8656,3.8011,3.8456,4320000.0],["2009-08-27",3.8822,3.9156,3.8089,3.9,4080600.0],["2009-08-28",3.9311,3.9444,3.8056,3.8378,3843000.0],["2009-08-31",3.7933,3.8011,3.75,3.7939,5148000.0],["2009-09-01",3.75,3.8056,3.5633,3.6183,18471600.0],["2009-09-02",3.6006,3.6544,3.5972,3.605,6287400.0],["2009-09-03",3.6089,3.6244,3.4917,3.5528,13024800.0],["2009-09-04",3.555,3.6022,3.5,3.5411,8089200.0],["2009-09-08",3.5889,3.6467,3.5572,3.6411,8546400.0],["2009-09-09",3.6828,3.7606,3.6083,3.7272,6654600.0],["2009-09-10",3.725,3.8039,3.7139,3.7778,5196600.0],["2009-09-11",3.7928,3.9244,3.785,3.9006,9018000.0],["2009-09-14",3.8861,3.9944,3.8461,3.9922,10888200.0],["2009-09-15",3.9994,4.2667,3.9861,4.155,16950600.0],["2009-09-16",4.1667,4.2978,4.155,4.2928,12754800.0],["2009-09-17",4.2917,4.4278,4.2889,4.3817,11291400.0],["2009-09-18",4.4194,4.4628,4.3339,4.455,8573400.0],["2009-09-21",4.4256,4.4711,4.375,4.4389,4449600.0],["2009-09-22",4.46,4.5633,4.4456,4.5456,7893000.0],["2009-09-23",4.5433,4.7361,4.5433,4.6661,12805200.0],["2009-09-24",4.6444,4.6867,4.5644,4.6133,10006200.0],["2009-09-25",4.5861,4.6617,4.5478,4.6356,6465600.0],["2009-09-28",4.6467,4.6711,4.5672,4.6633,6444000.0],["2009-09-29",4.6606,4.7722,4.6333,4.7183,4554000.0],["2009-09-30",4.7356,4.7717,4.6206,4.7139,5700600.0],["2009-10-01",4.7033,4.7111,4.5122,4.5306,8089200.0],["2009-10-02",4.2806,4.4333,4.1978,4.3767,12949200.0],["2009-10-05",4.4072,4.4744,4.3178,4.4356,5934600.0],["2009-10-06",4.4778,4.4911,4.3722,4.4817,7903800.0],["2009-10-07",4.4506,4.6089,4.4428,4.54,6692400.0],["2009-10-08",4.6383,4.7678,4.5922,4.6289,8361000.0],["2009-10-09",4.6272,4.7089,4.6011,4.6411,7700400.0],["2009-10-12",4.7,4.7583,4.6678,4.7344,5787000.0],["2009-10-13",4.8094,4.8622,4.6828,4.6972,13894200.0],["2009-10-14",4.8856,5.0,4.7528,4.8428,17265600.0],["2009-10-15",4.8472,4.9817,4.8472,4.8972,10330200.0],["2009-10-16",4.8772,4.9,4.7983,4.8689,7864200.0],["2009-10-19",4.9094,5.1022,4.8761,5.0833,11230200.0],["2009-10-20",5.1056,5.1278,4.9717,5.0272,11140200.0],["2009-10-21",5.0139,5.0872,4.9306,4.9717,13012200.0],["2009-10-22",4.9289,5.0972,4.81,5.0967,22705200.0],["2009-10-23",5.2017,5.54,5.1756,5.3989,44436600.0],["2009-10-26",5.4078,5.5406,5.3611,5.4478,13487400.0],["2009-10-27",5.4383,5.4383,5.275,5.3878,13120200.0],["2009-10-28",5.3522,5.3772,4.9722,5.025,19162800.0],["2009-10-29",5.0867,5.2233,5.0333,5.1517,8638200.0],["2009-10-30",5.1189,5.19,4.9328,4.9817,9046800.0],["2009-11-02",5.0056,5.095,4.8894,4.9672,7518600.0],["2009-11-03",4.91,5.1128,4.8911,5.0944,7959600.0],["2009-11-04",5.1289,5.18,4.9739,5.0039,6796800.0],["2009-11-05",5.0744,5.2067,5.0578,5.1906,8982000.0],["2009-11-06",5.1728,5.2328,5.0167,5.1761,5832000.0],["2009-11-09",5.2478,5.395,5.2178,5.3806,6418800.0],["2009-11-10",5.3489,5.47,5.2867,5.3261,5281200.0],["2009-11-11",5.3989,5.5167,5.3478,5.4244,9338400.0],["2009-11-12",5.4167,5.4167,5.2461,5.3056,5895000.0],["2009-11-13",5.3394,5.4056,5.2594,5.3928,7403400.0],["2009-11-16",5.4339,5.5856,5.3356,5.4972,10483200.0],["2009-11-17",5.4944,5.5278,5.3917,5.51,5693400.0],["2009-11-18",5.5094,5.5778,5.4833,5.5061,6663600.0],["2009-11-19",5.4444,5.4444,5.2672,5.305,6364800.0],["2009-11-20",5.2517,5.3311,5.2078,5.3178,4438800.0],["2009-11-23",5.4356,5.5044,5.23,5.2611,7794000.0],["2009-11-24",5.2383,5.3006,5.1917,5.2178,4912200.0],["2009-11-25",5.2494,5.3189,5.1817,5.2378,5817600.0],["2009-11-27",5.0589,5.2256,4.9306,5.2144,5428800.0],["2009-11-30",5.2,5.2628,5.0739,5.1461,6555600.0],["2009-12-01",5.2067,5.2911,5.1939,5.26,4199400.0],["2009-12-02",5.2633,5.4372,5.1922,5.4217,7255800.0],["2009-12-03",5.4406,5.4794,5.3239,5.3339,7162200.0],["2009-12-04",5.4461,5.4778,5.2656,5.4339,5241600.0],["2009-12-07",5.4578,5.5089,5.415,5.4294,5315400.0],["2009-12-08",5.3756,5.4822,5.3244,5.4511,9835200.0],["2009-12-09",5.4539,5.4961,5.3933,5.4822,3780000.0],["2009-12-10",5.5056,5.6044,5.4539,5.475,6037200.0],["2009-12-11",5.5311,5.5961,5.4483,5.5122,4683600.0],["2009-12-14",5.5556,5.5706,5.455,5.5706,3965400.0],["2009-12-15",5.5139,5.5139,5.2361,5.3217,20611800.0],["2009-12-16",5.3728,5.3889,5.1017,5.1578,12963600.0],["2009-12-17",5.0878,5.3728,5.07,5.2361,9284400.0],["2009-12-18",5.2544,5.37,4.9894,5.085,14218200.0],["2009-12-21",5.0944,5.2367,5.0556,5.1544,8357400.0],["2009-12-22",5.1894,5.2278,5.1322,5.2183,6483600.0],["2009-12-23",5.2328,5.3828,5.2211,5.3472,6352200.0],["2009-12-24",5.3717,5.4672,5.3472,5.4344,2759400.0],["2009-12-28",5.47,5.505,5.3656,5.4333,5097600.0],["2009-12-29",5.4183,5.5639,5.3539,5.5406,9682200.0],["2009-12-30",5.5,5.7972,5.4761,5.77,20194200.0],["2009-12-31",5.7844,5.8072,5.6467,5.6511,7785000.0],["2010-01-04",5.7222,5.7922,5.6806,5.7639,9666000.0],["2010-01-05",5.7756,6.0278,5.7711,5.9694,13534200.0],["2010-01-06",5.9722,6.2017,5.9722,6.195,12591000.0],["2010-01-07",6.1261,6.2017,6.0278,6.1672,6328800.0],["2010-01-08",6.1206,6.2467,6.0161,6.2217,12938400.0],["2010-01-11",6.2278,6.2833,6.0189,6.0872,9624600.0],["2010-01-12",6.0244,6.1894,5.9417,6.0083,13005000.0],["2010-01-13",6.0483,6.2361,6.0289,6.1644,11777400.0],["2010-01-14",6.1567,6.2211,6.0122,6.0606,8935200.0],["2010-01-15",6.0422,6.0489,5.92,6.04,9489600.0],["2010-01-19",6.0811,6.2094,6.025,6.0933,5441400.0],["2010-01-20",6.05,6.05,5.855,5.9194,6638400.0],["2010-01-21",5.9461,6.0006,5.7417,5.7506,5403600.0],["2010-01-22",5.7211,5.7561,5.5583,5.5933,5979600.0],["2010-01-25",5.6667,5.7244,5.5761,5.595,4903200.0],["2010-01-26",5.5833,5.7072,5.4722,5.6722,7434000.0],["2010-01-27",5.6606,5.7544,5.6,5.7072,10684800.0],["2010-01-28",5.735,5.8306,5.58,5.6006,3803400.0],["2010-01-29",5.6161,5.6722,5.4317,5.4539,5927400.0],["2010-02-01",5.4822,5.5317,5.3678,5.5278,6015600.0],["2010-02-02",5.5533,5.6689,5.49,5.6506,5659200.0],["2010-02-03",5.6478,5.7078,5.5483,5.5761,5439600.0],["2010-02-04",5.5283,5.5378,5.2522,5.255,10269000.0],["2010-02-05",5.2567,5.3856,5.1856,5.3617,7929000.0],["2010-02-08",5.3533,5.5389,5.3228,5.375,5189400.0],["2010-02-09",5.445,5.48,5.265,5.31,8490600.0],["2010-02-10",5.305,5.3528,5.1906,5.3333,6570000.0],["2010-02-11",5.3322,5.5133,5.2994,5.4889,5155200.0],["2010-02-12",5.4111,5.5278,5.3361,5.5278,4593600.0],["2010-02-16",5.5667,5.6328,5.4828,5.6289,3668400.0],["2010-02-17",5.6633,5.75,5.635,5.75,4082400.0],["2010-02-18",5.715,5.8083,5.6794,5.8033,3879000.0],["2010-02-19",5.8022,5.9222,5.7211,5.8622,9671400.0],["2010-02-22",5.8967,5.9133,5.655,5.6706,6845400.0],["2010-02-23",5.655,5.6722,5.5489,5.6189,4995000.0],["2010-02-24",5.6528,5.7244,5.5333,5.6683,6586200.0],["2010-02-25",5.58,5.9167,5.5594,5.8978,26895600.0],["2010-02-26",6.4111,6.7489,6.3367,6.6778,38629800.0],["2010-03-01",6.7339,6.9039,6.6667,6.8222,15539400.0],["2010-03-02",6.8328,7.0111,6.7844,6.9583,11934000.0],["2010-03-03",6.9722,6.9828,6.8333,6.9494,10035000.0],["2010-03-04",6.9511,7.1556,6.8961,6.9861,9462600.0],["2010-03-05",7.0322,7.1944,7.0,7.1522,10400400.0],["2010-03-08",7.1856,7.2861,7.1706,7.2594,9498600.0],["2010-03-09",7.265,7.3611,7.2267,7.2961,8539200.0],["2010-03-10",7.2756,7.355,7.18,7.2178,7225200.0],["2010-03-11",7.1783,7.2256,7.0844,7.1872,5994000.0],["2010-03-12",7.2461,7.2861,7.0839,7.2756,5027400.0],["2010-03-15",7.2422,7.2839,7.1222,7.2739,4262400.0],["2010-03-16",7.2767,7.4122,7.1839,7.2633,6215400.0],["2010-03-17",7.2644,7.5744,7.2472,7.5411,7518600.0],["2010-03-18",7.5778,7.6072,7.4172,7.4494,4399200.0],["2010-03-19",7.49,7.55,7.3206,7.3906,6247800.0],["2010-03-22",7.3528,7.665,7.2294,7.6506,6312600.0],["2010-03-23",7.6667,7.805,7.5544,7.7967,9255600.0],["2010-03-24",7.7494,7.7944,7.6667,7.7089,6640200.0],["2010-03-25",7.7389,7.8261,7.5706,7.5811,5641200.0],["2010-03-26",7.5872,7.7561,7.565,7.6517,5099400.0],["2010-03-29",7.7333,7.7656,7.6117,7.6761,7394400.0],["2010-03-30",7.7172,7.9289,7.6772,7.8233,6118200.0],["2010-03-31",7.7383,7.8561,7.6483,7.6667,4615200.0],["2010-04-01",7.7289,7.7772,7.5439,7.6911,5833800.0],["2010-04-05",7.7522,7.905,7.7233,7.8839,3726000.0],["2010-04-06",7.8972,8.0033,7.8128,7.9506,4320000.0],["2010-04-07",7.9167,8.0122,7.7839,7.85,4672800.0],["2010-04-08",7.835,7.87,7.7539,7.7817,8299800.0],["2010-04-09",7.8294,7.9111,7.6783,7.9111,3519000.0],["2010-04-12",7.68,7.6989,7.4222,7.4767,16560000.0],["2010-04-13",7.4861,7.6111,7.4006,7.6094,7615800.0],["2010-04-14",7.6228,7.7122,7.5789,7.6667,3693600.0],["2010-04-15",7.6372,7.6922,7.5372,7.5839,3583800.0],["2010-04-16",7.5933,7.6067,7.4806,7.5556,6683400.0],["2010-04-19",7.5044,7.5828,7.2606,7.3889,5733000.0],["2010-04-20",7.4856,7.4856,7.3694,7.4539,6120000.0],["2010-04-21",7.4439,7.5889,7.4244,7.5872,5304600.0],["2010-04-22",7.5561,8.0222,7.5239,7.9806,13784400.0],["2010-04-23",8.48,8.8039,8.31,8.7339,29638800.0],["2010-04-26",8.7883,8.7883,8.4444,8.4544,7995600.0],["2010-04-27",8.4506,8.6067,8.2811,8.3217,7997400.0],["2010-04-28",8.3944,8.4756,8.0339,8.1794,8305200.0],["2010-04-29",8.1772,8.3661,8.1028,8.2833,5239800.0],["2010-04-30",8.3661,8.4578,7.8056,7.81,6719400.0],["2010-05-03",7.8383,8.1422,7.8383,7.9889,5709600.0],["2010-05-04",7.8494,7.8494,7.6044,7.6633,5607000.0],["2010-05-05",7.5567,7.8061,7.3422,7.6111,6638400.0],["2010-05-06",7.5317,7.7722,6.9672,7.4961,9606600.0],["2010-05-07",7.45,7.5589,7.0556,7.075,9811800.0],["2010-05-10",7.4972,7.6256,7.3544,7.5639,6199200.0],["2010-05-11",7.4772,7.7172,7.4528,7.6133,3913200.0],["2010-05-12",7.6361,7.9628,7.5967,7.8894,7479000.0],["2010-05-13",8.1344,8.205,7.8461,7.9306,10227600.0],["2010-05-14",7.8611,7.8683,7.4783,7.6011,8843400.0],["2010-05-17",7.6289,7.7678,7.2583,7.6106,6728400.0],["2010-05-18",7.7317,7.7528,7.3128,7.37,7731000.0],["2010-05-19",7.2256,7.375,7.1389,7.265,8829000.0],["2010-05-20",7.0556,7.165,6.8689,6.9267,7826400.0],["2010-05-21",6.81,7.4389,6.7933,7.4278,13926600.0],["2010-05-24",7.385,7.5222,7.3356,7.3783,7621200.0],["2010-05-25",7.09,7.4472,6.9817,7.4283,10672200.0],["2010-05-26",7.5583,7.6528,7.3817,7.4178,5824800.0],["2010-05-27",7.5978,7.7394,7.4661,7.72,4885200.0],["2010-05-28",8.0344,8.1889,7.8889,8.04,13204800.0],["2010-06-01",7.9939,8.2222,7.8611,7.8611,8886600.0],["2010-06-02",7.9339,8.3411,7.8406,8.3078,17544600.0],["2010-06-03",8.4311,8.6006,8.375,8.5622,19814400.0],["2010-06-04",8.3672,8.4744,8.0489,8.1756,15661800.0],["2010-06-07",8.1939,8.2767,7.9033,7.9444,10683000.0],["2010-06-08",8.0267,8.1367,7.7583,8.0444,10611000.0],["2010-06-09",8.1378,8.3489,7.9461,8.025,9329400.0],["2010-06-10",8.2267,8.5133,8.1689,8.4917,12643200.0],["2010-06-11",8.3583,8.8889,8.32,8.845,17528400.0],["2010-06-14",8.9572,9.1217,8.8567,8.9211,10544400.0],["2010-06-15",8.9678,9.145,8.8078,9.1122,11847600.0],["2010-06-16",9.0806,9.305,9.015,9.05,11867400.0],["2010-06-17",9.2083,9.2217,8.85,9.0439,8359200.0],["2010-06-18",9.0767,9.2628,9.03,9.1622,6816600.0],["2010-06-21",9.3194,9.3622,8.8178,8.9072,10738800.0],["2010-06-22",8.9167,9.0306,8.6556,8.7206,10312200.0],["2010-06-23",8.6683,8.905,8.3383,8.7644,10735200.0],["2010-06-24",8.6972,8.7072,8.4872,8.51,5441400.0],["2010-06-25",8.5267,8.6889,8.3339,8.6139,9732600.0],["2010-06-28",8.5922,8.685,8.4572,8.5167,5178600.0],["2010-06-29",8.3461,8.3739,7.9372,8.0133,11714400.0],["2010-06-30",8.0272,8.1483,7.9283,7.9372,8206200.0],["2010-07-01",7.9461,8.0378,7.5839,7.8828,9828000.0],["2010-07-02",7.6128,7.9272,7.6061,7.8778,6287400.0],["2010-07-06",7.9917,8.0833,7.315,7.405,10518000.0],["2010-07-07",7.4667,7.8017,7.405,7.7867,8046000.0],["2010-07-08",8.0,8.0283,7.645,7.8333,5114400.0],["2010-07-09",7.7983,7.9417,7.6917,7.86,3480600.0],["2010-07-12",7.82,7.9383,7.6333,7.685,6242400.0],["2010-07-13",7.815,7.9783,7.7767,7.9283,7481400.0],["2010-07-14",7.9317,8.0033,7.735,7.8567,5889600.0],["2010-07-15",7.8433,7.8433,7.5767,7.7183,5725800.0],["2010-07-16",7.6367,7.7167,7.3767,7.465,6107400.0],["2010-07-19",7.5017,7.605,7.2683,7.3583,5402400.0],["2010-07-20",7.3083,7.7267,7.1533,7.7,11183400.0],["2010-07-21",7.8033,7.875,7.5817,7.6383,6050400.0],["2010-07-22",7.71,8.0,7.71,7.935,8604000.0],["2010-07-23",7.9267,8.2,7.7067,8.1083,15214800.0],["2010-07-26",8.165,8.6517,8.1083,8.555,10460400.0],["2010-07-27",8.6617,8.6617,8.195,8.3167,9436800.0],["2010-07-28",8.255,8.3967,8.1767,8.27,6930600.0],["2010-07-29",8.3767,8.4733,8.1333,8.3483,9073200.0],["2010-07-30",8.2167,8.535,8.1667,8.4817,9390000.0],["2010-08-02",8.72,8.9417,8.5517,8.655,8689800.0],["2010-08-03",8.6267,8.6333,8.3,8.3167,9357000.0],["2010-08-04",8.3483,8.4617,8.2367,8.3883,3765600.0],["2010-08-05",8.295,8.4383,8.2,8.31,2568000.0],["2010-08-06",8.1933,8.265,8.0383,8.2367,3999000.0],["2010-08-09",8.3367,8.405,8.24,8.3083,3229800.0],["2010-08-10",8.2,8.2467,8.0033,8.0833,3845400.0],["2010-08-11",7.82,7.8333,7.5533,7.745,5840400.0],["2010-08-12",7.535,7.8583,7.51,7.7083,4680600.0],["2010-08-13",7.75,7.75,7.505,7.5633,3699000.0],["2010-08-16",7.5,7.6917,7.4183,7.5983,3627000.0],["2010-08-17",7.705,8.0833,7.6817,7.8417,5719200.0],["2010-08-18",7.8583,8.12,7.7817,7.985,4980000.0],["2010-08-19",7.965,8.0117,7.7233,7.7817,3686400.0],["2010-08-20",7.7333,7.9083,7.6533,7.9067,4246200.0],["2010-08-23",7.9567,7.9983,7.7917,7.8833,5818800.0],["2010-08-24",7.725,7.8117,7.5667,7.595,5450400.0],["2010-08-25",7.4833,7.7,7.3417,7.6783,4569000.0],["2010-08-26",7.7183,7.965,7.6367,7.6683,6022200.0],["2010-08-27",7.7833,7.83,7.3533,7.5733,9674400.0],["2010-08-30",7.5083,7.5267,7.3017,7.3083,4639200.0],["2010-08-31",7.3167,7.39,7.2,7.235,6196200.0],["2010-09-01",7.3533,7.6333,7.3367,7.6283,5280000.0],["2010-09-02",7.595,7.9367,7.595,7.9283,5161200.0],["2010-09-03",8.0233,8.1367,7.9667,8.0183,4140600.0],["2010-09-07",7.84,7.9867,7.7683,7.8117,3760800.0],["2010-09-08",7.835,8.1033,7.7533,8.0667,7474800.0],["2010-09-09",8.1617,8.2367,7.5017,7.6417,11688600.0],["2010-09-10",7.6833,7.8317,7.5283,7.5533,5391000.0],["2010-09-13",7.6167,7.6933,7.5733,7.6567,5687400.0],["2010-09-14",7.6367,7.835,7.5517,7.7517,4009800.0],["2010-09-15",7.7,7.8717,7.635,7.8367,2902200.0],["2010-09-16",7.8333,7.8983,7.74,7.805,3397200.0],["2010-09-17",7.8983,8.0233,7.8317,7.98,5849400.0],["2010-09-20",8.0233,8.2783,8.0083,8.2183,4296600.0],["2010-09-21",8.2183,8.2417,7.97,8.0083,3615000.0],["2010-09-22",7.975,8.045,7.6867,7.7533,4863000.0],["2010-09-23",7.6867,7.84,7.5917,7.7083,4038000.0],["2010-09-24",7.8617,7.9367,7.7667,7.935,4741800.0],["2010-09-27",7.9217,8.19,7.8183,8.17,5276400.0],["2010-09-28",8.215,8.4083,7.935,8.39,6784200.0],["2010-09-29",8.3833,8.5717,8.2283,8.345,5536800.0],["2010-09-30",8.4117,8.4967,8.1233,8.3267,4506000.0],["2010-10-01",8.4567,8.475,8.215,8.3183,4326600.0],["2010-10-04",8.3333,8.46,8.1517,8.2967,3160800.0],["2010-10-05",8.4517,8.7833,8.3767,8.755,6029400.0],["2010-10-06",8.8317,8.8333,8.305,8.395,6310800.0],["2010-10-07",8.5,8.6383,7.9667,8.235,15108000.0],["2010-10-08",8.195,8.5417,8.195,8.4583,6424800.0],["2010-10-11",8.4833,8.5567,8.3133,8.325,3991200.0],["2010-10-12",8.3033,8.8733,8.2667,8.8117,9154800.0],["2010-10-13",8.8517,9.0817,8.8417,8.9,7823400.0],["2010-10-14",8.9733,8.985,8.795,8.925,4837800.0],["2010-10-15",9.0567,9.1267,8.905,9.0483,5269200.0],["2010-10-18",9.0833,9.1183,8.8633,8.975,3751200.0],["2010-10-19",8.835,9.05,8.6,8.6833,5992800.0],["2010-10-20",8.7083,8.9417,8.6833,8.7983,3616800.0],["2010-10-21",8.885,8.91,8.5267,8.65,5899200.0],["2010-10-22",8.6833,8.7783,8.545,8.6717,4221600.0],["2010-10-25",8.7667,9.0717,8.7667,8.9767,7174200.0],["2010-10-26",8.895,9.3333,8.8017,9.2883,9857400.0],["2010-10-27",9.2467,9.2683,8.9367,9.1217,7671600.0],["2010-10-28",9.205,9.205,8.8233,8.9983,10243800.0],["2010-10-29",9.5083,9.8167,9.5083,9.6833,25048200.0],["2010-11-01",9.75,9.7817,9.38,9.4317,9717000.0],["2010-11-02",9.525,9.525,9.2917,9.4583,6261600.0],["2010-11-03",9.4967,9.5817,9.4,9.5533,4742400.0],["2010-11-04",9.7817,9.9317,9.7533,9.805,5519400.0],["2010-11-05",9.94,10.4433,9.9267,10.4267,10380000.0],["2010-11-08",10.465,10.5417,10.275,10.4417,6728400.0],["2010-11-09",10.4667,10.5917,10.39,10.475,7673400.0],["2010-11-10",10.4583,10.52,10.125,10.2817,41848800.0],["2010-11-11",10.1667,10.43,10.1483,10.34,5701800.0],["2010-11-12",10.1967,10.4333,9.91,10.1033,5902200.0],["2010-11-15",10.2517,10.325,10.01,10.1533,4579800.0],["2010-11-16",10.0167,10.12,9.73,9.995,6930000.0],["2010-11-17",10.1567,10.4083,10.02,10.2567,5994600.0],["2010-11-18",10.4883,10.7,10.46,10.5567,7258200.0],["2010-11-19",10.705,11.285,10.7,11.135,10145400.0],["2010-11-22",11.2383,11.5,11.1083,11.37,8284800.0],["2010-11-23",11.2483,11.6317,11.1683,11.5117,9627600.0],["2010-11-24",11.75,11.9117,11.6567,11.9017,7830600.0],["2010-11-26",11.8733,12.0983,11.7833,12.0983,4247400.0],["2010-11-29",12.2167,12.3117,11.95,12.1717,12981000.0],["2010-11-30",12.55,12.895,12.4283,12.8167,29152800.0],["2010-12-01",13.1417,13.3333,13.0567,13.3233,23913000.0],["2010-12-02",13.295,13.3083,12.9,12.9667,23678400.0],["2010-12-03",13.0833,13.8283,12.9667,13.8133,26963400.0],["2010-12-06",13.8133,13.9433,13.4667,13.8517,17659200.0],["2010-12-07",14.1083,14.1667,13.43,13.4717,21958200.0],["2010-12-08",13.5717,13.62,12.9633,13.2333,19051800.0],["2010-12-09",13.4367,13.53,13.1133,13.2167,10846200.0],["2010-12-10",13.3483,13.8233,13.25,13.7967,15070200.0],["2010-12-13",13.9167,13.9533,13.4133,13.43,10792800.0],["2010-12-14",13.4183,13.4983,13.215,13.32,8296200.0],["2010-12-15",13.555,13.885,13.44,13.63,13177200.0],["2010-12-16",13.695,13.83,13.5117,13.7633,7552200.0],["2010-12-17",13.8667,14.3233,13.85,14.3033,15721800.0],["2010-12-20",14.5033,14.6467,14.0267,14.41,12496800.0],["2010-12-21",14.4633,14.5733,14.1833,14.5033,7824600.0],["2010-12-22",14.4,14.4383,13.9283,14.0517,12220800.0],["2010-12-23",13.93,14.0183,13.63,13.9483,7748400.0],["2010-12-27",14.0333,14.1667,13.815,14.16,5541000.0],["2010-12-28",14.2083,14.2333,13.8267,13.8633,6259200.0],["2010-12-29",13.815,13.9883,13.5917,13.6517,11487000.0],["2010-12-30",13.5633,13.7917,13.5333,13.5667,5440200.0],["2010-12-31",13.4883,13.5,13.2817,13.29,7038000.0],["2011-01-03",13.4133,13.5967,13.0683,13.5383,13752000.0],["2011-01-04",13.625,13.7383,12.9033,13.1167,13235400.0],["2011-01-05",12.9783,13.5417,12.905,13.4417,12173400.0],["2011-01-06",13.4317,13.4683,13.04,13.13,7203000.0],["2011-01-07",13.1317,13.265,12.8567,13.0483,6591600.0],["2011-01-10",12.9667,13.4583,12.85,13.4067,9834000.0],["2011-01-11",13.5067,13.7783,13.1283,13.1767,11164800.0],["2011-01-12",13.4167,13.6483,13.11,13.2333,16236000.0],["2011-01-13",13.3483,13.5533,13.1833,13.4067,10059000.0],["2011-01-14",13.355,13.7333,13.2667,13.6217,9195600.0],["2011-01-18",13.5833,13.7267,13.2167,13.3383,9115200.0],["2011-01-19",13.3183,13.325,12.835,12.8567,8638800.0],["2011-01-20",12.7517,12.7517,12.3333,12.485,12218400.0],["2011-01-21",12.5883,12.6533,12.12,12.15,10521600.0],["2011-01-24",11.9167,12.195,11.8633,12.0633,8686200.0],["2011-01-25",11.97,12.3783,11.9583,12.355,8022600.0],["2011-01-26",12.3417,12.695,12.2517,12.6233,7855800.0],["2011-01-27",12.705,12.85,12.565,12.77,6489000.0],["2011-01-28",12.7917,12.83,12.3333,12.4017,5550600.0],["2011-01-31",12.27,12.4267,11.9783,12.2317,6856800.0],["2011-02-01",12.2933,12.78,12.2917,12.6617,5466000.0],["2011-02-02",12.6383,12.7933,12.4633,12.7567,5733000.0],["2011-02-03",12.7933,13.3183,12.75,13.2683,8747400.0],["2011-02-04",13.2833,13.5733,13.135,13.49,7228200.0],["2011-02-07",13.8,13.8767,13.6017,13.8067,8886000.0],["2011-02-08",13.8833,14.0167,13.6667,13.9833,9510000.0],["2011-02-09",13.955,14.115,13.8567,13.9883,7105800.0],["2011-02-10",13.775,14.1333,13.7333,14.0933,5769600.0],["2011-02-11",13.985,14.4167,13.9567,14.3417,5221800.0],["2011-02-14",14.43,14.5917,14.3333,14.4117,5270400.0],["2011-02-15",14.455,14.4567,13.9917,14.09,5376600.0],["2011-02-16",14.225,14.2833,13.9383,14.0417,4560000.0],["2011-02-17",14.0017,15.125,13.5833,15.095,20104200.0],["2011-02-18",15.25,15.445,14.7683,15.005,10224600.0],["2011-02-22",14.88,15.4483,14.5017,14.8333,13494600.0],["2011-02-23",14.785,15.075,13.7717,14.5333,15460200.0],["2011-02-24",14.6767,15.0133,14.2083,14.9667,19889400.0],["2011-02-25",15.6667,15.7833,14.5683,14.7167,31253400.0],["2011-02-28",14.7233,14.835,14.4767,14.7033,10657200.0],["2011-03-01",14.8067,14.8067,13.9,13.9433,12891000.0],["2011-03-02",13.94,14.3133,13.8517,14.0967,9120000.0],["2011-03-03",14.295,14.54,14.1517,14.3733,9819600.0],["2011-03-04",14.355,14.5333,14.1333,14.53,6354600.0],["2011-03-07",14.4667,15.035,14.2383,14.57,10651200.0],["2011-03-08",14.5833,14.725,14.2317,14.6317,5080800.0],["2011-03-09",14.5433,14.7267,14.3167,14.3333,6038400.0],["2011-03-10",14.115,14.285,13.8517,13.9283,7608000.0],["2011-03-11",13.8017,14.1567,13.6683,14.0383,5969400.0],["2011-03-14",13.805,14.075,13.725,13.8717,3620400.0],["2011-03-15",13.3867,13.7,13.0,13.535,7434600.0],["2011-03-16",13.465,13.75,13.1083,13.3533,7875000.0],["2011-03-17",13.5017,13.5833,13.25,13.2517,7934400.0],["2011-03-18",13.2517,13.385,13.0,13.1317,10291800.0],["2011-03-21",13.07,13.57,12.9517,13.5117,8137800.0],["2011-03-22",13.575,13.615,13.3217,13.4217,4540200.0],["2011-03-23",13.42,13.5567,13.12,13.4733,4619400.0],["2011-03-24",13.55,13.8633,13.4917,13.8333,5326800.0],["2011-03-25",13.8917,14.2033,13.8417,13.885,4691400.0],["2011-03-28",13.9567,14.3067,13.8683,13.895,4356000.0],["2011-03-29",13.835,14.2517,13.7233,14.19,3983400.0],["2011-03-30",14.2783,14.58,14.14,14.565,5886600.0],["2011-03-31",14.5083,14.6,14.23,14.3583,3838800.0],["2011-04-01",14.2283,14.715,14.2283,14.5567,4678200.0],["2011-04-04",14.68,14.88,14.6,14.8467,3937800.0],["2011-04-05",14.7783,15.25,14.6383,15.0967,5167800.0],["2011-04-06",15.2833,15.4617,14.8333,14.975,4419600.0],["2011-04-07",14.9433,15.2467,14.8933,15.0367,5384400.0],["2011-04-08",15.065,15.2033,14.6883,14.9133,4563600.0],["2011-04-11",14.925,15.05,14.68,14.7467,4108800.0],["2011-04-12",14.6017,14.9533,14.475,14.6433,6204000.0],["2011-04-13",14.82,15.4983,14.715,15.4667,12423000.0],["2011-04-14",15.37,15.6983,15.18,15.29,11157600.0],["2011-04-15",15.3133,15.915,15.2517,15.7117,10709400.0],["2011-04-18",15.3917,15.555,15.0333,15.3683,6030000.0],["2011-04-19",15.5233,15.73,15.2583,15.52,4641600.0],["2011-04-20",15.7067,15.9983,15.6883,15.96,5744400.0],["2011-04-21",16.1167,16.1667,15.905,16.0183,4093200.0],["2011-04-25",16.0267,16.12,15.835,15.9867,3666000.0],["2011-04-26",15.79,16.0733,15.75,15.9183,6000000.0],["2011-04-27",15.9183,16.1433,15.8083,16.12,4440600.0],["2011-04-28",16.06,16.1667,15.68,15.7417,9600000.0],["2011-04-29",14.5317,14.945,14.1417,14.1433,23691600.0],["2011-05-02",14.07,14.275,13.8317,14.0017,11250000.0],["2011-05-03",13.9583,14.225,13.73,13.895,7200000.0],["2011-05-04",13.8417,14.4083,13.8383,14.3367,10459200.0],["2011-05-05",14.2933,15.01,14.2067,14.845,11400000.0],["2011-05-06",15.03,15.2183,14.5383,14.725,6132000.0],["2011-05-09",14.725,15.025,14.6483,14.8867,2801400.0],["2011-05-10",14.95,15.07,14.885,14.9717,3983400.0],["2011-05-11",14.9117,15.03,14.6217,14.8817,5223600.0],["2011-05-12",14.8333,15.135,14.5983,14.7467,5778000.0],["2011-05-13",14.7983,15.0583,14.6183,14.94,5431200.0],["2011-05-16",15.1283,15.455,14.7283,14.7767,8927400.0],["2011-05-17",14.6717,14.95,14.5,14.7267,4527600.0],["2011-05-18",14.78,15.0933,14.675,15.0467,5078400.0],["2011-05-19",15.1717,15.255,14.925,15.065,3945000.0],["2011-05-20",14.935,15.1167,14.5833,14.835,6318000.0],["2011-05-23",14.545,14.6933,14.43,14.5667,3697800.0],["2011-05-24",14.7717,15.0217,14.6817,14.8033,4867800.0],["2011-05-25",14.63,15.135,14.5817,14.9633,4638000.0],["2011-05-26",14.95,15.17,14.88,15.1083,4029600.0],["2011-05-27",15.1267,15.3967,15.1267,15.305,3212400.0],["2011-05-31",15.51,15.6067,15.065,15.1833,4040400.0],["2011-06-01",15.2067,15.4167,14.7367,14.7467,4821600.0],["2011-06-02",14.7317,14.8433,14.2133,14.4717,5221800.0],["2011-06-03",14.1683,14.6283,14.0867,14.2083,4417200.0],["2011-06-06",14.0433,14.1517,13.6467,13.69,8154000.0],["2011-06-07",13.7183,14.01,13.695,13.85,4079400.0],["2011-06-08",13.8483,13.925,13.2967,13.305,11167800.0],["2011-06-09",13.3117,13.5317,13.2367,13.3283,8544000.0],["2011-06-10",13.33,13.475,12.9183,12.9433,6030000.0],["2011-06-13",13.0133,13.3833,12.8033,13.095,7929000.0],["2011-06-14",13.25,13.5833,13.1833,13.545,5035200.0],["2011-06-15",13.4717,13.645,13.2983,13.3667,5737800.0],["2011-06-16",13.35,13.485,13.05,13.2533,4933800.0],["2011-06-17",13.35,13.4983,13.1683,13.2383,4909800.0],["2011-06-20",13.2117,13.5517,13.1167,13.4333,4375800.0],["2011-06-21",13.48,14.0333,13.48,13.9883,5404200.0],["2011-06-22",13.9267,14.1417,13.6367,13.6817,3738600.0],["2011-06-23",13.8283,14.205,13.5883,14.1733,6974400.0],["2011-06-24",14.05,14.2083,13.7517,13.84,31448400.0],["2011-06-27",14.015,14.3967,14.0,14.1283,6331200.0],["2011-06-28",14.2183,14.6333,14.1667,14.4983,5713200.0],["2011-06-29",14.545,14.9167,14.3983,14.5733,5381400.0],["2011-06-30",14.5833,14.7683,14.5033,14.69,4717800.0],["2011-07-01",14.6567,15.0083,14.6433,15.005,4545600.0],["2011-07-05",14.975,15.1667,14.7667,15.125,4437600.0],["2011-07-06",15.09,15.215,14.905,15.16,4218600.0],["2011-07-07",15.3583,15.8883,15.3333,15.6633,6724200.0],["2011-07-08",15.2633,15.89,15.1417,15.8633,5920200.0],["2011-07-11",15.595,15.8283,15.345,15.4267,4894800.0],["2011-07-12",15.3333,15.6017,15.2467,15.4817,3785400.0],["2011-07-13",15.5667,15.9933,15.5533,15.735,5142600.0],["2011-07-14",15.8317,15.8333,15.2617,15.3533,4440000.0],["2011-07-15",15.5617,15.565,15.07,15.5133,4839000.0],["2011-07-18",15.4983,15.6567,15.3133,15.3933,3832200.0],["2011-07-19",15.5533,15.905,15.5033,15.88,3441000.0],["2011-07-20",16.0033,16.0817,15.6617,15.835,3770400.0],["2011-07-21",15.8817,16.2917,15.8533,16.0917,5349000.0],["2011-07-22",16.1133,16.2483,15.975,16.07,3268200.0],["2011-07-25",15.8883,16.1367,15.8417,15.9083,2836200.0],["2011-07-26",15.9517,16.195,15.785,16.0133,4008000.0],["2011-07-27",15.9417,16.0467,15.21,15.255,5343600.0],["2011-07-28",15.4983,15.855,15.345,15.4333,11822400.0],["2011-07-29",15.0833,16.58,14.5783,16.5417,17598600.0],["2011-08-01",16.785,16.9783,16.3333,16.9683,11508600.0],["2011-08-02",16.9717,17.6383,16.705,16.8,12354000.0],["2011-08-03",16.855,17.525,16.3583,17.5017,12716400.0],["2011-08-04",17.225,17.2917,15.4267,15.4517,15479400.0],["2011-08-05",16.16,16.1683,14.6483,15.1867,11365800.0],["2011-08-08",14.51,15.0167,13.1783,13.42,13678200.0],["2011-08-09",13.72,14.2667,12.9283,14.2533,15190800.0],["2011-08-10",14.005,14.4567,13.7367,13.7867,6625800.0],["2011-08-11",13.9217,14.75,13.795,14.5817,5926800.0],["2011-08-12",14.925,15.6117,14.7283,15.6,11367600.0],["2011-08-15",15.73,15.765,15.285,15.72,7009800.0],["2011-08-16",15.495,15.4967,14.855,14.9167,7235400.0],["2011-08-17",15.0,15.0533,13.8033,13.895,15674400.0],["2011-08-18",13.4617,13.4983,12.26,12.5033,18112200.0],["2011-08-19",12.33,13.295,12.13,12.2133,13456200.0],["2011-08-22",12.7167,12.8633,12.335,12.3683,11363400.0],["2011-08-23",12.665,13.4167,12.4483,13.4167,9041400.0],["2011-08-24",13.4167,14.1917,13.3933,13.9,11514600.0],["2011-08-25",14.0267,14.1583,13.3567,13.4567,6412200.0],["2011-08-26",13.3133,14.1667,13.21,14.1083,6204600.0],["2011-08-29",14.44,14.8283,14.2817,14.7333,6742800.0],["2011-08-30",14.64,14.9983,14.5,14.8233,5984400.0],["2011-08-31",14.835,15.4433,14.58,14.8267,7914000.0],["2011-09-01",15.0233,15.4,14.7083,14.855,8068800.0],["2011-09-02",14.6067,14.6733,14.225,14.3167,7144200.0],["2011-09-06",13.6733,14.535,13.5833,14.465,7164000.0],["2011-09-07",14.7767,15.1167,14.5717,15.095,6267000.0],["2011-09-08",15.0267,15.7367,14.9617,15.1967,9891000.0],["2011-09-09",15.0833,15.4317,14.69,14.95,7436400.0],["2011-09-12",14.5767,15.4383,14.5183,15.395,6910800.0],["2011-09-13",15.395,16.2383,15.3217,16.07,12174600.0],["2011-09-14",16.1217,16.6583,15.7283,16.41,10737000.0],["2011-09-15",16.6,16.725,16.3167,16.6383,8488800.0],["2011-09-16",16.7083,16.8283,16.3667,16.785,7936800.0],["2011-09-19",16.4683,17.1983,16.4133,17.0717,9565200.0],["2011-09-20",17.25,17.2533,16.6783,16.7417,7875000.0],["2011-09-21",16.8033,17.045,16.36,16.4033,7570200.0],["2011-09-22",15.9167,16.15,15.3867,15.7667,9561000.0],["2011-09-23",15.545,16.7517,15.5417,16.6483,11415600.0],["2011-09-26",16.8633,16.9417,15.82,16.67,8071800.0],["2011-09-27",17.0833,17.5,16.6367,16.7567,8322000.0],["2011-09-28",16.77,17.025,16.4383,16.5867,7990200.0],["2011-09-29",16.8983,16.9417,15.1667,16.0117,12229200.0],["2011-09-30",15.725,16.3883,15.51,15.5267,9244200.0],["2011-10-03",15.2717,15.75,14.445,14.685,11356800.0],["2011-10-04",14.4417,15.8317,14.2917,15.7783,8662200.0],["2011-10-05",15.7317,16.22,15.29,16.2033,9890400.0],["2011-10-06",16.185,16.9033,16.1017,16.7933,9151800.0],["2011-10-07",16.8683,17.0917,16.4517,16.6233,7311600.0],["2011-10-10",16.8833,17.39,16.8,17.34,5415000.0],["2011-10-11",17.1767,17.5883,17.1,17.45,6600600.0],["2011-10-12",17.5967,18.3167,17.3833,17.535,10668000.0],["2011-10-13",17.44,17.995,17.2967,17.7233,5244000.0],["2011-10-14",17.895,18.0633,17.4583,17.7267,6192000.0],["2011-10-17",17.625,17.9983,17.1967,17.395,5044800.0],["2011-10-18",16.885,17.2433,16.4217,17.1017,11038800.0],["2011-10-19",17.005,17.4483,16.585,16.6783,7950000.0],["2011-10-20",16.6767,17.0617,15.9633,16.97,8865600.0],["2011-10-21",17.1767,17.3967,16.91,17.1567,6765000.0],["2011-10-24",17.3517,17.925,17.3333,17.7667,8031000.0],["2011-10-25",17.6283,17.8833,17.3783,17.5467,5854800.0],["2011-10-26",17.6383,17.7467,16.8783,17.3883,9024600.0],["2011-10-27",17.7483,17.9633,17.3633,17.6967,12307200.0],["2011-10-28",18.4617,19.6567,18.2567,19.61,22176600.0],["2011-10-31",19.3617,19.8167,19.145,19.2067,9239400.0],["2011-11-01",18.48,19.1467,18.235,18.625,10208400.0],["2011-11-02",18.805,19.0617,18.5167,18.7967,6372600.0],["2011-11-03",18.9133,19.1467,18.5,19.0067,7288800.0],["2011-11-04",18.8333,19.2783,18.69,19.25,5913600.0],["2011-11-07",19.2283,19.345,18.5767,18.7983,4980000.0],["2011-11-08",18.8933,18.9733,18.4217,18.8417,4225200.0],["2011-11-09",18.3133,18.4817,17.6033,17.7317,8364600.0],["2011-11-10",18.0583,18.0617,17.0917,17.2833,8424000.0],["2011-11-11",17.445,18.0633,17.34,17.9367,4801800.0],["2011-11-14",17.9817,18.2983,17.775,17.965,4273800.0],["2011-11-15",17.89,18.16,17.6483,18.0217,3815400.0],["2011-11-16",17.8583,17.9783,17.2217,17.2767,7966200.0],["2011-11-17",17.265,17.3217,16.3933,16.8367,6133200.0],["2011-11-18",16.9367,17.0217,16.545,16.69,4120800.0],["2011-11-21",16.4583,16.5733,16.1667,16.365,6172200.0],["2011-11-22",16.2833,16.9917,16.2833,16.735,6659400.0],["2011-11-23",16.6033,16.8983,16.3333,16.6617,5748000.0],["2011-11-25",16.575,16.7367,16.1883,16.2633,2877000.0],["2011-11-28",16.9333,17.4717,16.85,17.4583,7887600.0],["2011-11-29",17.5067,17.88,17.2783,17.505,7431000.0],["2011-11-30",18.1733,18.33,17.7517,18.1583,15661800.0],["2011-12-01",18.0067,18.0667,17.6683,17.8233,7781400.0],["2011-12-02",18.0617,18.1567,17.7083,17.8133,5309400.0],["2011-12-05",18.1683,18.2267,17.6517,17.8417,6103200.0],["2011-12-06",17.9417,17.9583,17.655,17.6967,5434200.0],["2011-12-07",17.545,17.645,16.7217,16.8367,11274000.0],["2011-12-08",16.8267,17.03,16.5033,16.6,6982200.0],["2011-12-09",16.7267,17.3933,16.4217,17.3367,6906600.0],["2011-12-12",17.025,17.1217,16.475,16.95,7247400.0],["2011-12-13",17.095,17.1967,16.3867,16.525,6647400.0],["2011-12-14",16.3683,16.5783,15.72,15.9317,8437800.0],["2011-12-15",14.7833,14.7917,14.13,14.41,31055400.0],["2011-12-16",14.62,15.145,14.4183,14.8617,15694200.0],["2011-12-19",14.875,15.1183,14.81,14.8983,9996000.0],["2011-12-20",15.0833,15.3217,15.0117,15.2117,6034800.0],["2011-12-21",15.0833,15.0917,14.4583,14.9167,9826800.0],["2011-12-22",14.845,14.845,14.0,14.065,13639800.0],["2011-12-23",14.1567,14.5067,13.945,14.4517,9043800.0],["2011-12-27",14.515,14.6917,14.1667,14.515,4576200.0],["2011-12-28",14.4483,14.4983,14.0167,14.075,5103000.0],["2011-12-29",13.6417,13.6817,12.9133,12.9483,23309400.0],["2011-12-30",12.915,13.1167,12.5833,12.595,17462400.0],["2012-01-03",12.8333,13.1617,12.6583,12.7367,9652200.0],["2012-01-04",12.67,13.38,12.5833,13.3117,16086000.0],["2012-01-05",13.17,14.01,12.9583,13.925,22934400.0],["2012-01-06",13.9417,14.0333,13.62,13.7033,12079200.0],["2012-01-09",13.7733,14.28,13.5833,14.025,13197600.0],["2012-01-10",14.1533,14.48,13.8883,14.16,12792000.0],["2012-01-11",14.8833,15.0,14.4733,14.745,16849200.0],["2012-01-12",14.65,14.7817,14.2333,14.4183,11402400.0],["2012-01-13",14.2917,14.4767,14.02,14.0833,7039800.0],["2012-01-17",14.1917,14.3333,13.9,13.955,8490600.0],["2012-01-18",13.9117,14.1833,13.8333,13.975,5607600.0],["2012-01-19",14.0133,14.29,13.855,14.19,8358000.0],["2012-01-20",14.1817,14.5,13.96,13.9783,7907400.0],["2012-01-23",13.975,14.0317,13.3833,13.5633,10269600.0],["2012-01-24",13.4883,13.5683,13.055,13.5217,14002200.0],["2012-01-25",13.5683,13.8767,13.365,13.8167,8941800.0],["2012-01-26",13.7867,13.9833,13.3967,13.725,10105200.0],["2012-01-27",13.6633,13.9367,13.53,13.77,6021000.0],["2012-01-30",13.63,13.825,13.445,13.475,6962400.0],["2012-01-31",13.52,13.6683,13.3333,13.475,5954400.0],["2012-02-01",13.6383,14.2317,13.465,13.9417,11470800.0],["2012-02-02",13.9317,14.43,13.8533,14.025,7888800.0],["2012-02-03",14.175,14.4783,14.1633,14.4433,6295800.0],["2012-02-06",14.2583,14.6467,14.22,14.5667,7668600.0],["2012-02-07",14.565,14.6083,14.2483,14.3683,6494400.0],["2012-02-08",14.2683,14.5783,14.2683,14.5417,8253000.0],["2012-02-09",14.5783,14.875,14.29,14.3383,7445400.0],["2012-02-10",14.1567,14.28,13.8867,13.9767,6676800.0],["2012-02-13",13.7717,13.91,13.52,13.5917,10685400.0],["2012-02-14",13.51,13.5717,13.235,13.53,11940600.0],["2012-02-15",13.6333,14.4583,13.5933,14.09,14247000.0],["2012-02-16",14.1567,15.03,14.1467,15.0183,14623800.0],["2012-02-17",15.1283,15.3783,14.63,14.9117,10930800.0],["2012-02-21",14.945,15.2533,14.63,14.65,9592800.0],["2012-02-22",14.6283,14.8817,14.5483,14.7417,8501400.0],["2012-02-23",14.8367,15.19,14.6883,15.035,21450600.0],["2012-02-24",13.49,13.5,12.8733,12.9533,61434600.0],["2012-02-27",12.9167,13.1783,12.5767,12.59,30547800.0],["2012-02-28",12.5833,12.765,12.3583,12.6,22873800.0],["2012-02-29",12.655,12.715,12.435,12.46,13111200.0],["2012-03-01",12.5383,13.1817,12.5033,13.1017,20792400.0],["2012-03-02",13.1,13.48,13.085,13.2817,11809200.0],["2012-03-05",13.215,13.255,12.7333,12.8,12439800.0],["2012-03-06",12.5783,12.66,12.4417,12.4467,11246400.0],["2012-03-07",12.5317,12.535,11.145,11.225,46282800.0],["2012-03-08",11.1917,11.6633,10.9,11.2217,34171800.0],["2012-03-09",11.2867,11.605,11.2,11.385,15699000.0],["2012-03-12",11.415,11.515,11.23,11.495,9474000.0],["2012-03-13",11.5333,11.7533,11.38,11.74,11231400.0],["2012-03-14",11.7717,11.78,11.25,11.4267,10894800.0],["2012-03-15",11.3983,11.3983,11.1867,11.2633,12355200.0],["2012-03-16",11.2517,11.43,11.2483,11.3183,11021400.0],["2012-03-19",11.2833,11.4417,11.19,11.19,8648400.0],["2012-03-20",11.11,11.245,11.0417,11.2067,6999600.0],["2012-03-21",11.2433,11.5417,11.1983,11.3883,11640600.0],["2012-03-22",11.305,11.4117,11.09,11.125,8334000.0],["2012-03-23",11.1233,11.125,10.79,11.0683,10185600.0],["2012-03-26",11.17,11.3933,11.0567,11.3483,6756000.0],["2012-03-27",11.345,11.355,10.9367,10.97,9142200.0],["2012-03-28",10.985,11.0367,10.5067,10.6717,15609600.0],["2012-03-29",10.61,10.6933,10.2933,10.4833,12936600.0],["2012-03-30",10.55,10.6333,10.395,10.5083,7680000.0],["2012-04-02",10.5,10.6083,10.3983,10.5467,8810400.0],["2012-04-03",10.5,10.735,10.31,10.495,16143600.0],["2012-04-04",10.4167,10.505,10.2117,10.3367,7714200.0],["2012-04-05",10.3383,10.9167,10.2917,10.8117,12697200.0],["2012-04-09",10.63,10.7533,10.585,10.6683,8217000.0],["2012-04-10",10.6767,10.7817,10.4033,10.41,8028000.0],["2012-04-11",10.5167,10.6167,10.4667,10.525,6928800.0],["2012-04-12",10.5517,10.7233,10.3683,10.4833,7980600.0],["2012-04-13",10.4467,10.51,10.2917,10.3517,4194000.0],["2012-04-16",10.3883,10.4483,10.18,10.255,4768200.0],["2012-04-17",10.3517,10.9367,10.2833,10.835,14086200.0],["2012-04-18",11.15,11.2033,10.96,11.09,13662000.0],["2012-04-19",11.0683,11.3417,10.9833,11.1883,11698200.0],["2012-04-20",11.2117,11.4583,11.0183,11.425,13002600.0],["2012-04-23",11.2017,11.4017,11.135,11.4,7842000.0],["2012-04-24",11.3667,11.4067,10.945,10.985,7761000.0],["2012-04-25",11.0417,11.2917,11.0183,11.2683,8155800.0],["2012-04-26",11.2967,11.6333,11.1817,11.5767,25640400.0],["2012-04-27",9.43,9.4417,8.505,8.6383,89950800.0],["2012-04-30",8.5867,8.7367,8.3633,8.5017,27375600.0],["2012-05-01",8.4667,8.8467,8.4667,8.7517,22259400.0],["2012-05-02",8.7383,9.205,8.7083,9.1683,16947000.0],["2012-05-03",9.1533,9.1683,8.955,8.995,13039800.0],["2012-05-04",8.9483,8.9833,8.6733,8.9183,10488600.0],["2012-05-07",8.8583,9.1033,8.8283,9.0,10011600.0],["2012-05-08",8.915,8.9167,8.5383,8.6883,10247400.0],["2012-05-09",8.59,8.72,8.49,8.605,8040000.0],["2012-05-10",8.7433,8.7767,8.42,8.63,8836800.0],["2012-05-11",8.5667,8.9117,8.5633,8.8383,6049800.0],["2012-05-14",8.815,8.9933,8.7067,8.8383,7076400.0],["2012-05-15",8.8833,9.2167,8.8167,8.9683,11208600.0],["2012-05-16",8.995,9.045,8.7317,8.7767,7702800.0],["2012-05-17",8.8167,8.885,8.645,8.7283,8800800.0],["2012-05-18",8.7483,9.0067,8.6817,8.87,9023400.0],["2012-05-21",9.0283,9.2817,8.8433,9.21,7240200.0],["2012-05-22",9.2283,9.3883,9.13,9.385,9699600.0],["2012-05-23",9.3383,9.5083,9.15,9.4733,7122600.0],["2012-05-24",9.515,9.5333,9.245,9.3533,4498200.0],["2012-05-25",9.3717,9.845,9.3717,9.6867,8782800.0],["2012-05-29",9.775,9.7933,9.5833,9.7467,6438600.0],["2012-05-30",9.6883,9.69,9.1,9.3533,10130400.0],["2012-05-31",9.3567,9.3567,9.1433,9.2783,5235000.0],["2012-06-01",9.0,9.13,8.8,8.8383,8070600.0],["2012-06-04",9.06,9.0833,8.5317,8.6817,12045600.0],["2012-06-05",8.6667,8.8933,8.5183,8.8417,8936400.0],["2012-06-06",8.9017,8.9817,8.6917,8.8867,8332200.0],["2012-06-07",8.9533,9.0367,8.6817,8.8583,8235000.0],["2012-06-08",8.8283,9.005,8.7183,8.9983,5159400.0],["2012-06-11",9.0817,9.1467,8.7583,8.76,5515200.0],["2012-06-12",8.7867,8.84,8.5683,8.7117,7657800.0],["2012-06-13",8.6667,8.775,8.0933,8.16,16366200.0],["2012-06-14",8.1517,8.2517,7.835,7.9983,14945400.0],["2012-06-15",7.995,8.1183,7.92,8.1017,9102600.0],["2012-06-18",8.0733,8.255,7.8983,8.2367,6115200.0],["2012-06-19",8.2867,8.2917,7.9,8.0017,12062400.0],["2012-06-20",8.0167,8.025,7.81,7.8517,13879800.0],["2012-06-21",7.885,7.9117,7.4233,7.4517,14703000.0],["2012-06-22",7.565,7.6717,7.4733,7.5,11289000.0],["2012-06-25",7.43,7.4967,7.2517,7.3933,8850000.0],["2012-06-26",7.3867,7.4783,7.2767,7.3667,7764600.0],["2012-06-27",7.37,7.45,7.2967,7.38,7920600.0],["2012-06-28",7.345,7.4467,7.1417,7.2083,7967400.0],["2012-06-29",7.315,7.395,7.0267,7.335,10293600.0],["2012-07-02",7.335,7.395,7.2267,7.2867,5855400.0],["2012-07-03",7.2783,7.4383,7.2783,7.3633,2982600.0],["2012-07-05",7.35,7.9567,7.3333,7.915,12898800.0],["2012-07-06",7.6667,7.7283,7.4083,7.5067,12092400.0],["2012-07-09",7.5033,7.525,7.32,7.4517,5574600.0],["2012-07-10",7.5167,7.6083,7.42,7.4767,5154000.0],["2012-07-11",7.4733,7.815,7.4017,7.7483,11744400.0],["2012-07-12",7.7183,7.8133,7.465,7.74,6504600.0],["2012-07-13",7.735,8.0683,7.525,7.83,21549600.0],["2012-07-16",7.7467,7.9583,7.6783,7.7033,12165600.0],["2012-07-17",7.75,7.9567,7.6567,7.8117,7512000.0],["2012-07-18",7.815,8.0683,7.775,7.9767,13122000.0],["2012-07-19",8.0,8.2483,7.9767,8.0917,5877000.0],["2012-07-20",8.0683,8.0883,7.7467,7.7783,7765800.0],["2012-07-23",7.3333,7.4533,7.15,7.2383,15059400.0],["2012-07-24",7.235,7.27,7.0,7.08,10681800.0],["2012-07-25",7.0017,7.055,6.7433,6.7833,13675200.0],["2012-07-26",6.9383,7.0283,6.65,7.0217,21600000.0],["2012-07-27",7.58,7.5833,6.705,7.4367,45426000.0],["2012-07-30",7.4683,7.5433,7.0633,7.12,11983200.0],["2012-07-31",7.045,7.1183,6.75,6.9517,12677400.0],["2012-08-01",6.9833,7.035,6.8333,6.9217,7074000.0],["2012-08-02",6.8333,7.0183,6.65,6.7033,8892600.0],["2012-08-03",6.8333,7.0333,6.815,6.97,7677000.0],["2012-08-06",7.0217,7.1233,6.9567,7.0233,8985000.0],["2012-08-07",7.1067,7.555,7.07,7.5017,14001600.0],["2012-08-08",7.46,7.555,7.265,7.31,8519400.0],["2012-08-09",7.29,7.4917,7.26,7.4483,6178200.0],["2012-08-10",7.4267,7.6233,7.3833,7.4967,7273800.0],["2012-08-13",7.475,7.6567,7.4583,7.62,5430600.0],["2012-08-14",7.5,7.6217,7.4233,7.4583,7926000.0],["2012-08-15",7.46,7.7483,7.46,7.7,7209600.0],["2012-08-16",7.7033,8.085,7.7,8.07,21869400.0],["2012-08-17",8.0833,8.52,8.07,8.4617,22623600.0],["2012-08-20",8.4583,8.4583,8.2033,8.39,9268800.0],["2012-08-21",8.3867,8.565,8.3317,8.535,5457600.0],["2012-08-22",8.515,8.6083,8.3317,8.435,6747000.0],["2012-08-23",8.4483,8.4883,8.0917,8.175,9237600.0],["2012-08-24",8.1667,8.3217,8.1017,8.2567,6407400.0],["2012-08-27",8.3133,8.3517,8.08,8.1117,6644400.0],["2012-08-28",8.1217,8.3233,8.045,8.22,5083200.0],["2012-08-29",8.24,8.315,8.1117,8.2433,4135200.0],["2012-08-30",8.2133,8.295,8.1317,8.17,3705600.0],["2012-08-31",8.2367,8.3333,8.1667,8.2533,3585600.0],["2012-09-04",8.25,8.27,7.9333,8.0967,8052600.0],["2012-09-05",7.935,7.9917,7.59,7.64,15652200.0],["2012-09-06",7.71,8.0033,7.61,7.8733,8436000.0],["2012-09-07",7.9067,7.915,7.6517,7.6867,8593800.0],["2012-09-10",7.66,7.775,7.6383,7.6933,8696400.0],["2012-09-11",7.7117,7.7117,7.475,7.53,10189200.0],["2012-09-12",7.5783,7.62,7.4717,7.4917,6252600.0],["2012-09-13",7.5233,7.6017,7.2933,7.6017,7960800.0],["2012-09-14",7.6433,8.2683,7.6433,8.1533,16428600.0],["2012-09-17",7.92,8.0133,7.7533,7.995,9784800.0],["2012-09-18",7.7083,7.745,7.2017,7.325,20432400.0],["2012-09-19",7.0217,7.0267,6.5683,6.885,49936200.0],["2012-09-20",6.7983,6.8,6.43,6.505,24979200.0],["2012-09-21",6.53,6.5833,6.4033,6.4517,14076600.0],["2012-09-24",6.4167,6.4817,6.1667,6.2517,21505200.0],["2012-09-25",6.0833,6.1467,5.8083,5.8317,32454000.0],["2012-09-26",5.9167,6.15,5.765,6.0383,17300400.0],["2012-09-27",6.045,6.095,5.9567,6.0517,9452400.0],["2012-09-28",6.02,6.1417,5.925,6.1067,7947600.0],["2012-10-01",6.1983,6.2333,5.9717,6.0433,10581000.0],["2012-10-02",6.0833,6.1467,6.0033,6.115,6781200.0],["2012-10-03",6.15,6.3633,6.1267,6.285,10299000.0],["2012-10-04",6.305,6.3333,6.18,6.25,6072600.0],["2012-10-05",6.2783,6.325,5.9717,5.995,11034000.0],["2012-10-08",5.945,6.0867,5.885,5.9767,9730200.0],["2012-10-09",5.9767,6.0833,5.885,5.9133,10191000.0],["2012-10-10",5.9,5.9567,5.8167,5.8433,7038000.0],["2012-10-11",5.94,6.2283,5.9083,6.105,10148400.0],["2012-10-12",6.1067,6.23,6.0033,6.0733,4982400.0],["2012-10-15",6.085,6.1667,5.8517,5.8833,7915200.0],["2012-10-16",5.9583,6.175,5.9,6.0717,9801600.0],["2012-10-17",6.1417,6.515,5.9967,6.4683,17596200.0],["2012-10-18",6.4667,6.5733,6.3483,6.4067,7725600.0],["2012-10-19",6.3883,6.3883,6.1033,6.18,7838400.0],["2012-10-22",6.15,6.3317,6.0267,6.175,9235200.0],["2012-10-23",6.1017,6.2883,6.0517,6.1983,8844600.0],["2012-10-24",6.2183,6.2917,5.9633,6.1867,12178800.0],["2012-10-25",6.2367,6.3267,5.8417,5.915,23309400.0],["2012-10-26",4.845,5.0767,4.8033,4.9133,55671600.0],["2012-10-31",4.9183,4.9433,4.755,4.7717,14907600.0],["2012-11-01",4.825,4.99,4.7733,4.9567,15474600.0],["2012-11-02",5.13,5.23,5.035,5.0483,13109400.0],["2012-11-05",5.06,5.385,5.05,5.35,10200600.0],["2012-11-06",5.37,5.6633,5.2617,5.6583,12894600.0],["2012-11-07",5.615,5.615,5.29,5.3067,14392200.0],["2012-11-08",5.3067,5.3917,5.1333,5.1483,5915400.0],["2012-11-09",5.1383,5.2567,5.0583,5.11,8710200.0],["2012-11-12",5.3617,5.3733,5.1583,5.2,8676000.0],["2012-11-13",5.1633,5.1733,4.9683,4.9817,10050600.0],["2012-11-14",5.0583,5.0983,4.9333,4.9567,8875800.0],["2012-11-15",4.9817,5.0933,4.9733,5.065,7144200.0],["2012-11-16",5.0617,5.1817,4.97,5.1567,16491600.0],["2012-11-19",5.2183,5.6067,5.2083,5.5983,16127400.0],["2012-11-20",5.5917,5.895,5.5033,5.69,16408200.0],["2012-11-21",5.7183,5.7917,5.5633,5.5817,4692600.0],["2012-11-23",5.5967,5.6667,5.4667,5.5133,3937800.0],["2012-11-26",5.78,5.965,5.7217,5.875,24262800.0],["2012-11-27",5.85,6.165,5.82,6.045,18146400.0],["2012-11-28",6.0,6.6383,5.9733,6.5517,32990400.0],["2012-11-29",6.65,6.6517,6.19,6.46,15763200.0],["2012-11-30",6.4433,6.5067,6.25,6.3817,12381600.0],["2012-12-03",7.0167,7.0917,6.7867,7.0567,38733600.0],["2012-12-04",6.9967,7.0417,6.7583,6.8217,14127000.0],["2012-12-05",7.0,7.0167,6.7983,6.8867,8991600.0],["2012-12-06",6.89,6.9633,6.8133,6.9283,8057400.0],["2012-12-07",6.99,7.36,6.975,7.1267,19968000.0],["2012-12-10",7.0617,7.0783,6.555,6.57,21911400.0],["2012-12-11",6.4417,6.67,6.2883,6.5,18276600.0],["2012-12-12",6.6667,6.6667,6.375,6.3917,9441000.0],["2012-12-13",6.4317,6.6967,6.375,6.435,11859000.0],["2012-12-14",6.415,6.4717,6.1867,6.2183,11169600.0],["2012-12-17",6.215,6.37,6.1083,6.1667,8031600.0],["2012-12-18",6.1667,6.2617,6.0833,6.2233,9475200.0],["2012-12-19",6.225,6.2333,5.9183,5.9533,17913000.0],["2012-12-20",5.945,5.995,5.7633,5.8183,13631400.0],["2012-12-21",5.7583,5.82,5.6683,5.7483,13994400.0],["2012-12-24",5.73,5.8267,5.6667,5.8067,6421200.0],["2012-12-26",5.83,5.9117,5.7667,5.8133,8302800.0],["2012-12-27",5.8383,6.4467,5.8217,6.3517,27335400.0],["2012-12-28",6.3083,6.4417,6.2083,6.32,13405800.0],["2012-12-31",6.3167,6.775,6.295,6.7117,16206000.0],["2013-01-02",6.9567,6.9883,6.3167,6.4067,21570600.0],["2013-01-03",6.5417,6.8917,6.51,6.54,17572800.0],["2013-01-04",6.5333,6.725,6.5083,6.6317,10134000.0],["2013-01-07",6.5917,6.62,6.43,6.4967,6193200.0],["2013-01-08",6.325,6.3983,6.1367,6.2417,12868800.0],["2013-01-09",6.22,6.2667,5.9533,6.02,19036200.0],["2013-01-10",6.0683,6.245,5.95,6.17,16597200.0],["2013-01-11",6.2467,6.3633,6.075,6.1067,13528200.0],["2013-01-14",6.075,6.3683,6.0667,6.3583,12379200.0],["2013-01-15",6.2917,6.8333,6.2917,6.8017,22816800.0],["2013-01-16",6.7667,6.7767,6.4033,6.4267,20920200.0],["2013-01-17",6.4267,6.5583,6.1433,6.1867,19890000.0],["2013-01-18",6.2183,6.2433,6.0767,6.22,13215600.0],["2013-01-22",6.2333,6.395,6.1417,6.3617,16081800.0],["2013-01-23",6.3467,6.3717,6.24,6.295,6556800.0],["2013-01-24",6.3,6.6433,6.2917,6.485,14047800.0],["2013-01-25",6.57,7.0883,6.5333,6.9717,18850200.0],["2013-01-28",6.9317,6.9817,6.7533,6.9417,8813400.0],["2013-01-29",6.9183,6.995,6.6767,6.73,8307000.0],["2013-01-30",6.75,6.81,6.5567,6.57,8836200.0],["2013-01-31",6.555,6.81,6.5067,6.6583,9705000.0],["2013-02-01",6.6967,6.7683,6.5683,6.6533,5875200.0],["2013-02-04",6.8317,7.1317,6.8167,6.8983,15947400.0],["2013-02-05",6.96,7.0333,6.6883,6.7617,10517400.0],["2013-02-06",6.7533,6.9833,6.74,6.8967,8556000.0],["2013-02-07",6.8967,7.3083,6.8967,7.26,17537400.0],["2013-02-08",7.2667,7.3983,7.0717,7.26,13570200.0],["2013-02-11",7.42,7.4583,7.175,7.4,11920800.0],["2013-02-12",7.4017,7.5333,7.3333,7.4167,11310600.0],["2013-02-13",7.41,7.4283,7.2133,7.2633,7642200.0],["2013-02-14",7.24,7.375,7.1833,7.2833,6239400.0],["2013-02-15",7.2733,7.3817,7.0867,7.1383,8958600.0],["2013-02-19",7.17,7.4933,7.0917,7.4533,11799000.0],["2013-02-20",7.3133,7.45,7.1017,7.165,10369200.0],["2013-02-21",7.1,7.245,6.7017,6.8067,11445000.0],["2013-02-22",6.9367,7.03,6.6917,6.76,6094200.0],["2013-02-25",6.825,7.02,6.7667,6.7833,10912800.0],["2013-02-26",6.8,6.9417,6.6,6.725,5451600.0],["2013-02-27",6.7233,6.83,6.69,6.7333,7945200.0],["2013-02-28",6.75,6.8933,6.65,6.735,19005000.0],["2013-03-01",7.3717,7.8333,7.2717,7.77,55917600.0],["2013-03-04",7.6883,8.005,7.6883,7.8917,13745400.0],["2013-03-05",7.935,8.0833,7.8583,7.9983,10163400.0],["2013-03-06",8.0,8.23,8.0,8.1167,7531800.0],["2013-03-07",8.125,8.35,8.0917,8.1783,9050400.0],["2013-03-08",8.1917,8.2533,7.9983,8.135,6631200.0],["2013-03-11",8.0617,8.1867,8.0133,8.105,6268800.0],["2013-03-12",8.0817,8.2733,8.02,8.145,7965000.0],["2013-03-13",8.13,8.265,8.0833,8.18,3654600.0],["2013-03-14",8.215,8.3417,8.11,8.2833,5049600.0],["2013-03-15",8.2917,8.46,8.245,8.3317,10354200.0],["2013-03-18",8.225,8.305,8.0933,8.185,6660600.0],["2013-03-19",8.19,8.285,7.9867,8.1283,5487600.0],["2013-03-20",8.185,8.5267,8.1117,8.3867,8415600.0],["2013-03-21",8.3633,8.4483,8.1833,8.4,5019000.0],["2013-03-22",8.45,8.4733,8.195,8.3517,3822600.0],["2013-03-25",8.42,8.4283,8.1917,8.2683,6475800.0],["2013-03-26",8.2717,8.4333,8.2517,8.3683,6544200.0],["2013-03-27",8.3067,8.8083,8.2533,8.7533,11865000.0],["2013-03-28",9.3333,9.445,9.05,9.2817,18784800.0],["2013-04-01",9.2917,9.2967,8.945,8.9983,7992600.0],["2013-04-02",9.05,9.3167,9.0017,9.2217,7501200.0],["2013-04-03",9.1583,9.2667,9.0167,9.1183,7949400.0],["2013-04-04",9.0733,9.31,9.0433,9.2967,4290000.0],["2013-04-05",9.1067,9.2867,9.0417,9.25,4446000.0],["2013-04-08",9.3133,9.4,9.2233,9.3733,6256800.0],["2013-04-09",9.3817,9.4167,9.255,9.3467,4347000.0],["2013-04-10",9.4217,9.8167,9.3933,9.7533,10701000.0],["2013-04-11",9.735,9.9167,9.5883,9.8467,9564600.0],["2013-04-12",9.735,9.8917,9.5917,9.815,6067200.0],["2013-04-15",9.775,9.8133,9.38,9.455,7467000.0],["2013-04-16",9.5667,9.82,9.4883,9.7767,5449200.0],["2013-04-17",9.72,9.8,9.5133,9.7017,5152200.0],["2013-04-18",9.6917,9.71,9.43,9.4967,6411000.0],["2013-04-19",9.4967,9.705,9.2983,9.6633,6972600.0],["2013-04-22",9.68,9.8067,9.46,9.77,6943200.0],["2013-04-23",9.8667,10.0383,9.7783,9.9483,7156200.0],["2013-04-24",9.9983,10.0417,9.825,9.845,6757800.0],["2013-04-25",9.925,10.01,9.74,9.9,15000000.0],["2013-04-26",9.695,9.695,8.9167,9.0517,21945000.0],["2013-04-29",9.0617,9.1933,8.93,9.0183,7452000.0],["2013-04-30",8.8967,9.215,8.7833,9.1867,7311600.0],["2013-05-01",9.23,9.2883,8.9783,9.0117,5647800.0],["2013-05-02",9.0517,9.0667,8.8817,9.0317,4125000.0],["2013-05-03",9.1633,9.205,8.9917,9.0,4546200.0],["2013-05-06",8.9917,9.1333,8.8917,8.9483,4839000.0],["2013-05-07",8.9967,9.0833,8.9033,9.0417,3384600.0],["2013-05-08",9.0417,9.2867,9.0267,9.2583,5242800.0],["2013-05-09",9.2517,9.365,9.0617,9.0817,4177800.0],["2013-05-10",9.1067,9.4117,9.065,9.4033,4267800.0],["2013-05-13",9.38,9.54,9.2117,9.2167,3789000.0],["2013-05-14",9.2433,9.32,9.225,9.3067,2790600.0],["2013-05-15",9.2967,9.34,9.025,9.0433,4066800.0],["2013-05-16",9.0133,9.045,8.69,8.7467,6315600.0],["2013-05-17",8.825,8.8817,8.5883,8.7483,5428200.0],["2013-05-20",8.765,8.8267,8.6417,8.7917,6996600.0],["2013-05-21",8.7833,9.12,8.7667,9.08,4791600.0],["2013-05-22",9.0683,9.3683,9.04,9.1417,5145000.0],["2013-05-23",8.9983,9.0,8.8367,8.9517,5274600.0],["2013-05-24",8.8483,8.9233,8.7033,8.9117,3624000.0],["2013-05-28",9.0133,9.1417,8.895,8.9033,3711000.0],["2013-05-29",8.8383,9.1117,8.7817,8.9883,3907800.0],["2013-05-30",8.9933,9.2,8.9317,9.1133,2299800.0],["2013-05-31",9.0517,9.2317,8.8983,8.9467,3182400.0],["2013-06-03",8.955,9.0883,8.7933,9.07,4242000.0],["2013-06-04",9.05,9.285,8.9567,9.0733,2986200.0],["2013-06-05",9.0183,9.0683,8.7183,8.8517,3236400.0],["2013-06-06",8.79,8.9967,8.745,8.9533,2976000.0],["2013-06-07",9.01,9.0333,8.8917,8.9033,2373000.0],["2013-06-10",8.9233,9.055,8.8367,8.8933,3463200.0],["2013-06-11",8.7867,8.9567,8.6283,8.8033,3391200.0],["2013-06-12",8.8783,8.9133,8.5983,8.6817,2893200.0],["2013-06-13",8.68,9.06,8.595,8.9717,3727200.0],["2013-06-14",8.965,9.1933,8.8917,9.1733,3715800.0],["2013-06-17",9.25,9.37,9.045,9.0867,3603000.0],["2013-06-18",9.1033,9.155,8.8567,8.9217,3565200.0],["2013-06-19",8.8633,8.9233,8.7183,8.785,3162000.0],["2013-06-20",8.6567,8.755,8.3667,8.4517,4806600.0],["2013-06-21",8.4883,8.51,8.03,8.13,7644600.0],["2013-06-24",8.0233,8.0967,7.765,7.8917,5466000.0],["2013-06-25",8.0217,8.1167,7.9383,7.9783,4824000.0],["2013-06-26",8.0533,8.0733,7.9183,7.99,3224400.0],["2013-06-27",8.0467,8.195,8.0133,8.19,3412800.0],["2013-06-28",8.1783,8.4933,8.0717,8.4183,5899800.0],["2013-07-01",8.45,8.675,8.4283,8.6367,3348600.0],["2013-07-02",8.5767,8.635,8.4333,8.54,3214200.0],["2013-07-03",8.44,8.63,8.3783,8.5117,2194200.0],["2013-07-05",8.585,8.7383,8.55,8.6683,1485600.0],["2013-07-08",8.6967,8.8633,8.6967,8.82,3207600.0],["2013-07-09",8.8733,9.0383,8.745,9.035,5058600.0],["2013-07-10",9.02,9.0617,8.87,8.9733,3042000.0],["2013-07-11",9.0633,9.1433,8.8633,9.0233,3080400.0],["2013-07-12",9.0167,9.3133,8.9733,9.275,6213600.0],["2013-07-15",9.6567,9.6983,9.4683,9.5667,5545800.0],["2013-07-16",9.63,9.7,9.51,9.6183,6563400.0],["2013-07-17",9.625,9.7483,9.5183,9.625,3571200.0],["2013-07-18",9.5117,9.5433,9.2683,9.455,16422000.0],["2013-07-19",9.51,9.665,9.35,9.3883,7712400.0],["2013-07-22",9.365,9.6883,9.3183,9.6467,6177000.0],["2013-07-23",9.4167,9.775,9.3517,9.6633,6182400.0],["2013-07-24",9.7,9.755,9.5483,9.645,4759800.0],["2013-07-25",9.5767,10.0,9.565,9.8117,8704200.0],["2013-07-26",9.1283,9.3483,8.78,8.925,15666600.0],["2013-07-29",8.925,8.985,8.8283,8.8783,4110600.0],["2013-07-30",8.91,9.1117,8.885,9.0983,5112600.0],["2013-07-31",9.1583,9.2717,9.0317,9.1483,4293600.0],["2013-08-01",9.2533,9.6233,9.2233,9.6033,6588600.0],["2013-08-02",9.59,9.6667,9.405,9.6333,4443600.0],["2013-08-05",9.6333,9.93,9.5983,9.8683,4792800.0],["2013-08-06",9.8433,9.89,9.6717,9.7233,4660800.0],["2013-08-07",9.6517,9.7567,9.605,9.66,2797200.0],["2013-08-08",9.6933,9.79,9.6633,9.7233,3132000.0],["2013-08-09",9.69,9.765,9.6017,9.7083,2684400.0],["2013-08-12",9.7133,9.7483,9.6233,9.7233,2076000.0],["2013-08-13",9.7183,9.8117,9.5133,9.62,3052200.0],["2013-08-14",9.6017,9.6483,9.5167,9.56,2137800.0],["2013-08-15",9.46,9.5867,9.34,9.3817,3303000.0],["2013-08-16",9.3717,9.575,9.3567,9.3683,2444400.0],["2013-08-19",9.35,9.81,9.3333,9.495,4351800.0],["2013-08-20",9.4917,9.805,9.4283,9.67,2911800.0],["2013-08-21",9.64,10.255,9.5617,9.9483,7444200.0],["2013-08-22",9.9717,10.0367,9.7833,9.8933,3916800.0],["2013-08-23",9.955,9.9767,9.875,9.9267,2998200.0],["2013-08-26",9.9383,10.0033,9.7517,9.7817,2712000.0],["2013-08-27",9.7017,9.7917,9.4017,9.4983,3844800.0],["2013-08-28",9.5,9.665,9.4433,9.595,2979600.0],["2013-08-29",9.6,9.89,9.53,9.8433,3493800.0],["2013-08-30",9.835,9.9083,9.7017,9.7883,2846400.0],["2013-09-03",9.885,10.1233,9.8667,10.0,5974800.0],["2013-09-04",10.0,10.25,9.9167,10.1883,4998600.0],["2013-09-05",10.245,10.4167,10.1683,10.32,5262600.0],["2013-09-06",10.3733,10.4,10.065,10.2067,3970200.0],["2013-09-09",10.2517,10.475,10.2217,10.3933,3090000.0],["2013-09-10",10.45,10.4817,10.1933,10.2917,5334000.0],["2013-09-11",10.2267,10.2533,9.8267,9.9633,7293000.0],["2013-09-12",9.9267,10.0317,9.8167,9.8667,4091400.0],["2013-09-13",9.91,10.015,9.7183,9.965,4955400.0],["2013-09-16",10.065,10.2,9.9867,10.0,4236600.0],["2013-09-17",10.02,10.1633,9.9467,10.0317,3245400.0],["2013-09-18",10.0417,10.1983,9.9067,10.1217,3261000.0],["2013-09-19",10.1717,10.445,10.0933,10.3017,3125400.0],["2013-09-20",10.315,10.3183,10.07,10.1183,3337800.0],["2013-09-23",10.1333,10.4067,10.025,10.35,4050000.0],["2013-09-24",10.35,10.5017,10.195,10.29,8064600.0],["2013-09-25",10.2667,10.665,10.13,10.66,13702200.0],["2013-09-26",10.6617,11.0867,10.6333,11.015,11502600.0],["2013-09-27",11.0383,11.1417,10.81,10.8667,6261600.0],["2013-09-30",10.7683,11.0717,10.5667,10.9867,4858200.0],["2013-10-01",11.2383,11.3633,11.0883,11.205,9125400.0],["2013-10-02",11.095,11.2983,11.0033,11.235,4504200.0],["2013-10-03",11.2583,11.4733,10.87,11.0333,10022400.0],["2013-10-04",11.11,11.435,11.0733,11.3217,8430600.0],["2013-10-07",11.2133,11.26,10.5133,10.525,16306800.0],["2013-10-08",10.5417,10.565,10.1317,10.2133,9178200.0],["2013-10-09",10.2633,10.42,10.0183,10.3583,10034400.0],["2013-10-10",10.43,10.5733,10.025,10.2233,13573200.0],["2013-10-11",10.2383,10.2867,10.1017,10.1867,9486600.0],["2013-10-14",10.1183,10.3833,10.0517,10.2517,7267800.0],["2013-10-15",10.2533,10.3433,10.035,10.0667,7642200.0],["2013-10-16",10.1283,10.2383,9.9383,10.0867,9778200.0],["2013-10-17",10.055,10.2583,9.95,9.995,10919400.0],["2013-10-18",9.9967,10.08,9.8817,9.9183,13716600.0],["2013-10-21",9.865,9.9317,9.5217,9.6833,15372000.0],["2013-10-22",9.7283,9.9517,9.5267,9.9233,11747400.0],["2013-10-23",9.8667,9.8917,9.595,9.64,8539800.0],["2013-10-24",9.6567,9.7183,9.4833,9.6833,15784200.0],["2013-10-25",11.425,11.7417,11.05,11.665,47173200.0],["2013-10-28",11.72,11.8,11.265,11.3483,15526200.0],["2013-10-29",11.3033,11.4267,11.1567,11.3567,8255400.0],["2013-10-30",11.385,11.4367,11.115,11.1933,5485200.0],["2013-10-31",11.1667,11.57,11.1667,11.465,6625200.0],["2013-11-01",11.465,11.595,11.3917,11.4267,3798600.0],["2013-11-04",11.4783,11.6867,11.4667,11.6517,7318800.0],["2013-11-05",11.5683,12.0133,11.5167,11.9283,12000000.0],["2013-11-06",11.9583,12.0167,11.3867,11.5033,6350400.0],["2013-11-07",11.5267,11.555,11.0683,11.15,6612000.0],["2013-11-08",11.1617,11.4417,11.1617,11.3817,4203000.0],["2013-11-11",11.4317,12.1783,11.4217,11.965,10445400.0],["2013-11-12",11.9717,12.3333,11.875,12.1383,9768000.0],["2013-11-13",12.0217,12.9583,12.0117,12.805,19386000.0],["2013-11-14",12.7983,12.8883,12.6417,12.855,8171400.0],["2013-11-15",13.0517,13.14,12.875,13.1167,7693800.0],["2013-11-18",13.2733,13.2917,12.8267,12.895,7755600.0],["2013-11-19",12.8717,12.9917,12.5867,12.6233,8542800.0],["2013-11-20",12.66,12.9167,12.6483,12.84,6852000.0],["2013-11-21",12.8583,13.0583,12.82,13.0083,4374600.0],["2013-11-22",12.9783,13.3317,12.9233,13.32,7254000.0],["2013-11-25",13.4417,13.84,13.4183,13.6067,10188600.0],["2013-11-26",13.6067,13.8217,13.535,13.7683,5654400.0],["2013-11-27",13.78,13.9033,13.5233,13.7267,4641000.0],["2013-11-29",13.715,13.825,13.4983,13.7733,3215400.0],["2013-12-02",13.92,14.28,13.865,13.9933,9027000.0],["2013-12-03",14.0317,14.375,13.8533,14.3483,10008600.0],["2013-12-04",14.5467,14.6367,14.05,14.2083,15519000.0],["2013-12-05",14.2,14.48,13.97,14.2667,5649600.0],["2013-12-06",14.35,14.4167,13.9717,14.1717,6160800.0],["2013-12-09",14.21,14.4433,14.2033,14.3183,4538400.0],["2013-12-10",14.1667,14.3017,13.7667,14.235,8964600.0],["2013-12-11",14.26,14.3333,13.9517,13.9633,6168000.0],["2013-12-12",13.9867,14.1233,13.72,13.8817,8210400.0],["2013-12-13",13.9033,14.2667,13.895,14.0867,4898400.0],["2013-12-16",14.085,14.1667,13.7783,13.8633,8901600.0],["2013-12-17",13.8333,13.8933,13.635,13.81,6808800.0],["2013-12-18",13.875,14.075,13.705,14.0283,7607400.0],["2013-12-19",13.8883,14.005,13.495,13.5583,8046600.0],["2013-12-20",13.565,14.1383,13.5567,14.12,10863000.0],["2013-12-23",14.205,14.235,13.9233,14.1,4848600.0],["2013-12-24",14.0317,14.18,13.9683,14.0667,2419200.0],["2013-12-26",14.0667,14.4583,14.0667,14.1417,3542400.0],["2013-12-27",14.12,14.25,13.85,13.9733,2631600.0],["2013-12-30",13.9667,14.2667,13.92,14.0367,4048800.0],["2013-12-31",14.05,14.0883,13.8867,14.0767,2470200.0],["2014-01-02",14.0417,14.1667,13.85,13.985,3572400.0],["2014-01-03",14.02,14.3083,13.9833,14.2883,5364600.0],["2014-01-06",14.375,14.795,14.215,14.665,11223000.0],["2014-01-07",14.67,15.015,14.3033,14.4883,8215200.0],["2014-01-08",14.5017,14.6,14.255,14.3167,3995400.0],["2014-01-09",14.5,14.8133,14.4517,14.685,7105800.0],["2014-01-10",14.6533,14.865,14.4817,14.76,7524600.0],["2014-01-13",14.4867,14.6667,14.0867,14.2133,7566600.0],["2014-01-14",14.28,14.4533,13.49,13.765,16278000.0],["2014-01-15",13.8517,14.105,13.8133,13.84,6675000.0],["2014-01-16",13.84,13.9083,12.5433,12.6083,23601600.0],["2014-01-17",12.71,12.855,12.4017,12.5033,9546600.0],["2014-01-21",12.675,12.92,12.5383,12.705,8788200.0],["2014-01-22",12.6217,12.92,12.2383,12.4117,9766200.0],["2014-01-23",12.4183,12.675,12.2367,12.2917,7818600.0],["2014-01-24",12.2033,12.6283,12.1133,12.4483,8690400.0],["2014-01-27",12.485,12.8733,12.27,12.7417,8070000.0],["2014-01-28",12.7433,13.0817,12.6667,13.0217,7254000.0],["2014-01-29",12.9383,12.9433,12.3533,12.4533,8163600.0],["2014-01-30",12.6967,13.3217,12.67,13.105,8185200.0],["2014-01-31",12.8783,13.3633,12.755,12.9917,6695400.0],["2014-02-03",12.9483,13.1117,12.5,12.5583,7928400.0],["2014-02-04",12.6917,12.9317,12.52,12.625,6445800.0],["2014-02-05",12.6833,13.1367,12.4217,13.0567,8451600.0],["2014-02-06",13.0833,13.3217,12.9783,13.0433,7753800.0],["2014-02-07",13.0583,13.6083,13.0033,13.535,6216600.0],["2014-02-10",13.5883,13.6667,13.3017,13.575,5391600.0],["2014-02-11",13.56,13.6783,13.265,13.6783,5404200.0],["2014-02-12",13.7333,13.8733,13.555,13.7433,4772400.0],["2014-02-13",13.615,14.2,13.55,14.1217,6565200.0],["2014-02-14",14.0517,14.1883,13.8167,14.03,4045200.0],["2014-02-18",14.125,14.5483,14.065,14.375,5859600.0],["2014-02-19",14.455,14.6433,14.2467,14.25,5721600.0],["2014-02-20",14.2483,14.5483,14.055,14.26,4765200.0],["2014-02-21",14.2533,14.385,13.77,13.9333,9070800.0],["2014-02-24",14.0733,14.3333,13.9567,14.0417,6540600.0],["2014-02-25",14.1067,14.205,13.9,14.0183,6750000.0],["2014-02-26",14.0833,14.2233,13.6283,13.7233,9202200.0],["2014-02-27",13.8117,14.29,13.7983,14.1117,14177400.0],["2014-02-28",12.25,12.5817,11.78,12.3917,58227600.0],["2014-03-03",12.2167,12.325,11.9683,12.145,11559000.0],["2014-03-04",12.2617,12.5033,12.2017,12.38,8766600.0],["2014-03-05",12.4,12.6567,12.4,12.5017,8083800.0],["2014-03-06",12.5183,12.7467,12.505,12.6783,5899800.0],["2014-03-07",12.7583,12.7867,12.55,12.7117,4675200.0],["2014-03-10",12.7217,12.825,12.5317,12.685,3729600.0],["2014-03-11",12.6767,12.75,12.475,12.5083,5165400.0],["2014-03-12",12.4233,12.4883,12.1917,12.3083,5846400.0],["2014-03-13",12.2833,12.4067,12.0983,12.1433,5141400.0],["2014-03-14",12.1817,12.3533,12.085,12.2667,4326600.0],["2014-03-17",12.3267,12.5117,12.23,12.2767,3820200.0],["2014-03-18",12.305,12.5833,12.275,12.575,5858400.0],["2014-03-19",12.6183,12.7483,12.465,12.5717,3327600.0],["2014-03-20",12.575,12.825,12.5067,12.7867,2965200.0],["2014-03-21",12.7933,12.91,12.5217,12.555,4218000.0],["2014-03-24",12.6117,12.9983,12.5317,12.9783,5704800.0],["2014-03-25",13.07,13.2083,12.6733,12.855,5300400.0],["2014-03-26",12.875,13.06,12.7567,12.78,3432000.0],["2014-03-27",12.7967,13.04,12.6783,12.9767,4024800.0],["2014-03-28",13.025,13.3633,12.82,13.1633,3594000.0],["2014-03-31",13.0333,13.3333,13.0333,13.2883,2788200.0],["2014-04-01",13.225,13.5283,13.065,13.515,3784800.0],["2014-04-02",13.4333,13.4617,13.1233,13.315,4683600.0],["2014-04-03",13.0667,13.5,12.545,13.2067,4039200.0],["2014-04-04",13.3817,13.6833,13.24,13.33,6965400.0],["2014-04-07",13.255,13.3633,13.0017,13.07,5010000.0],["2014-04-08",13.0267,13.21,12.94,13.0383,3603600.0],["2014-04-09",13.1167,13.39,13.0117,13.3467,2919000.0],["2014-04-10",13.3933,13.5417,13.0183,13.1067,3402600.0],["2014-04-11",12.9783,12.9883,12.6033,12.685,4537800.0],["2014-04-14",12.76,12.8467,12.6567,12.755,2979600.0],["2014-04-15",12.755,13.145,12.6083,13.0583,5351400.0],["2014-04-16",13.1783,13.3,13.0333,13.0517,3253800.0],["2014-04-17",13.0283,13.0883,12.71,12.81,4588200.0],["2014-04-21",12.76,13.1,12.7417,12.9267,3433800.0],["2014-04-22",12.8633,13.315,12.8633,13.2617,4201800.0],["2014-04-23",13.2533,13.3233,13.0583,13.13,3070800.0],["2014-04-24",13.2267,13.2517,12.7267,13.0883,7021200.0],["2014-04-25",13.8733,14.0517,13.5667,13.86,13189800.0],["2014-04-28",14.025,14.1283,13.3617,13.465,9376800.0],["2014-04-29",13.6417,13.6767,13.24,13.5133,4642800.0],["2014-04-30",13.4383,13.57,13.1233,13.1583,4399800.0],["2014-05-01",13.0367,13.4067,13.0367,13.3567,3855600.0],["2014-05-02",13.36,13.5083,13.2667,13.3,2352000.0],["2014-05-05",13.3317,13.48,13.0967,13.4183,2475600.0],["2014-05-06",13.3517,13.4533,13.0083,13.0267,3512400.0],["2014-05-07",13.0883,13.13,12.5233,12.7217,4232400.0],["2014-05-08",12.72,13.1483,12.635,12.8283,2211000.0],["2014-05-09",12.8733,13.36,12.83,13.315,5611800.0],["2014-05-12",13.35,13.6,13.25,13.5917,3046200.0],["2014-05-13",13.585,13.705,13.43,13.5233,1969200.0],["2014-05-14",13.515,13.5433,13.1333,13.17,2481000.0],["2014-05-15",13.1517,13.1683,12.8333,13.1,2977800.0],["2014-05-16",13.0383,13.2383,12.9767,13.195,2598000.0],["2014-05-19",13.3967,13.5217,13.2517,13.2617,2865000.0],["2014-05-20",13.225,13.2833,12.82,12.8683,2766600.0],["2014-05-21",12.9133,12.9867,12.7517,12.89,1565400.0],["2014-05-22",12.89,13.08,12.87,12.9067,1552800.0],["2014-05-23",12.9483,13.01,12.7233,12.8033,2730600.0],["2014-05-27",13.005,13.1667,12.8767,13.0433,3556200.0],["2014-05-28",12.965,13.07,12.6683,12.9117,3390000.0],["2014-05-29",12.955,13.11,12.8667,12.9117,2489400.0],["2014-05-30",12.9367,13.0467,12.7983,12.8817,2967000.0],["2014-06-02",12.9367,13.175,12.815,13.0717,1798200.0],["2014-06-03",13.0233,13.3467,12.9683,13.2767,2968800.0],["2014-06-04",13.1967,13.4083,13.0333,13.3117,2458200.0],["2014-06-05",13.3317,13.5483,13.1667,13.4333,2463000.0],["2014-06-06",13.4717,13.685,13.3333,13.6583,2264400.0],["2014-06-09",13.635,13.8067,13.595,13.72,2421000.0],["2014-06-10",13.6533,13.71,13.4133,13.4233,2246400.0],["2014-06-11",13.3217,13.4283,13.055,13.23,3305400.0],["2014-06-12",13.1483,13.2433,12.965,13.0383,2590200.0],["2014-06-13",13.0567,13.13,12.8633,13.0683,1371000.0],["2014-06-16",13.04,13.2217,13.03,13.1933,1527000.0],["2014-06-17",13.1483,13.5667,13.0233,13.4683,2802000.0],["2014-06-18",13.4683,13.5417,13.3467,13.5117,1891800.0],["2014-06-19",13.5417,13.62,13.375,13.4767,1463400.0],["2014-06-20",13.72,13.72,13.33,13.3767,4474200.0],["2014-06-23",13.4167,13.885,13.4017,13.86,4982400.0],["2014-06-24",13.84,14.1667,13.81,13.92,4213200.0],["2014-06-25",13.8533,14.2167,13.8533,14.1883,3234600.0],["2014-06-26",14.2117,14.2183,13.8767,14.055,2817000.0],["2014-06-27",14.0967,14.35,14.0567,14.3383,4930200.0],["2014-06-30",14.4183,14.4833,14.255,14.3883,3997800.0],["2014-07-01",14.1767,14.5833,14.1767,14.4617,4699800.0],["2014-07-02",14.4617,14.5967,14.2817,14.3433,2577000.0],["2014-07-03",14.4,14.5167,14.375,14.465,1069200.0],["2014-07-07",14.4167,14.4533,14.2567,14.3217,2393400.0],["2014-07-08",14.29,14.3117,14.0,14.2483,2318400.0],["2014-07-09",14.245,14.2983,14.18,14.2217,2417400.0],["2014-07-10",13.9767,14.0617,13.835,13.9067,2799000.0],["2014-07-11",13.85,13.9683,13.4067,13.5883,7092600.0],["2014-07-14",13.6717,13.89,13.5433,13.835,3720000.0],["2014-07-15",13.9,13.9,13.6683,13.8083,2533200.0],["2014-07-16",13.8417,13.8417,13.4983,13.6467,2518200.0],["2014-07-17",13.5517,13.8367,13.5417,13.62,3102600.0],["2014-07-18",13.6733,14.0183,13.5817,13.8867,2650200.0],["2014-07-21",13.7467,14.0233,13.7217,13.97,2751000.0],["2014-07-22",14.105,14.15,13.9233,14.02,3026400.0],["2014-07-23",14.0083,14.1633,13.9067,14.1633,2563200.0],["2014-07-24",14.255,14.4783,14.1167,14.205,7271400.0],["2014-07-25",15.5833,15.8,14.7367,15.0833,19728000.0],["2014-07-28",15.1567,15.2017,14.775,15.1267,7202400.0],["2014-07-29",15.1817,15.22,14.85,14.9217,3165600.0],["2014-07-30",14.9567,15.0867,14.8617,14.9833,2803800.0],["2014-07-31",14.925,15.0683,14.715,14.7517,3866400.0],["2014-08-01",14.735,14.955,14.5583,14.79,4236600.0],["2014-08-04",14.7717,15.0817,14.765,14.785,6943200.0],["2014-08-05",14.7433,15.2933,14.6683,15.285,5938200.0],["2014-08-06",15.2567,15.5183,15.1883,15.4567,5127600.0],["2014-08-07",15.56,15.7183,15.35,15.44,5738400.0],["2014-08-08",15.4383,15.6817,15.38,15.5783,3880200.0],["2014-08-11",15.5883,15.8333,15.5667,15.7833,4788000.0],["2014-08-12",15.7667,15.79,15.4833,15.5517,3259200.0],["2014-08-13",15.555,15.725,15.455,15.52,1879800.0],["2014-08-14",15.55,15.6583,15.4633,15.5683,1352400.0],["2014-08-15",15.5833,15.6667,15.3167,15.445,2988600.0],["2014-08-18",15.6183,15.7833,15.5983,15.6783,3412800.0],["2014-08-19",15.6833,15.8133,15.555,15.6533,2436000.0],["2014-08-20",15.5733,15.675,15.5033,15.6517,1935600.0],["2014-08-21",15.6567,15.6683,15.5217,15.6233,2122800.0],["2014-08-22",15.6517,15.87,15.5233,15.815,2754000.0],["2014-08-25",15.9117,15.9667,15.825,15.8867,2879400.0],["2014-08-26",15.945,15.99,15.625,15.635,3877200.0],["2014-08-27",15.41,15.63,15.27,15.4333,3775200.0],["2014-08-28",15.2483,15.4833,15.13,15.395,2556600.0],["2014-08-29",15.465,15.5483,15.2833,15.3733,1847400.0],["2014-09-02",15.4367,15.6433,15.3917,15.5883,3838800.0],["2014-09-03",15.615,15.615,15.1983,15.24,3055200.0],["2014-09-04",15.2883,15.75,15.25,15.5983,5252400.0],["2014-09-05",15.62,15.9067,15.3883,15.8733,4677000.0],["2014-09-08",15.8933,16.1117,15.8517,16.07,4177200.0],["2014-09-09",16.115,16.125,15.755,15.7883,4725600.0],["2014-09-10",15.8433,16.2083,15.6083,16.1883,4260000.0],["2014-09-11",16.1467,16.2467,16.0783,16.2283,3574800.0],["2014-09-12",16.2617,16.52,16.14,16.47,5125200.0],["2014-09-15",16.47,16.5117,16.085,16.1083,4569000.0],["2014-09-16",16.0067,16.2667,15.7567,16.2033,3861600.0],["2014-09-17",16.2117,16.265,16.06,16.14,2989800.0],["2014-09-18",16.22,16.4033,16.115,16.3433,2962800.0],["2014-09-19",16.4417,16.6117,16.37,16.525,5097000.0],["2014-09-22",16.6033,16.6333,16.3267,16.4333,4473000.0],["2014-09-23",16.31,16.5917,16.2117,16.2233,4793400.0],["2014-09-24",16.27,16.2967,15.9867,16.2367,2793000.0],["2014-09-25",16.2233,16.4667,16.095,16.3583,3648000.0],["2014-09-26",16.4417,16.6,16.3617,16.5633,2358000.0],["2014-09-29",16.4833,16.51,16.28,16.4183,2117400.0],["2014-09-30",16.4417,16.485,16.1917,16.1967,3895200.0],["2014-10-01",16.2367,16.3217,15.1183,15.1667,10209000.0],["2014-10-02",15.1567,15.5233,14.835,15.4783,7050000.0],["2014-10-03",15.6433,15.9317,15.5083,15.7267,5488200.0],["2014-10-06",15.3467,15.365,14.4767,14.74,13086000.0],["2014-10-07",14.6833,14.8467,14.435,14.4483,5201400.0],["2014-10-08",14.4483,14.915,14.42,14.9,5049600.0],["2014-10-09",14.8983,14.96,14.5117,14.585,4830600.0],["2014-10-10",14.5167,14.6883,14.3333,14.4333,4801800.0],["2014-10-13",14.17,14.5467,13.8617,14.2283,5113200.0],["2014-10-14",14.2633,14.6667,14.2633,14.475,5057400.0],["2014-10-15",14.405,14.6617,14.0283,14.5,3959400.0],["2014-10-16",14.21,15.0017,14.205,14.8683,4492800.0],["2014-10-17",15.05,15.0733,14.3817,14.4367,4080600.0],["2014-10-20",14.3533,14.7417,14.3533,14.6517,3534600.0],["2014-10-21",14.7083,14.9933,14.6717,14.9717,3963000.0],["2014-10-22",15.0983,15.295,14.9783,15.035,4352400.0],["2014-10-23",15.1383,15.215,14.6417,14.6833,10305600.0],["2014-10-24",14.4783,14.6933,13.335,13.5933,20045400.0],["2014-10-27",13.685,13.98,13.51,13.9667,9007800.0],["2014-10-28",14.0,14.25,13.7767,14.2083,5079600.0],["2014-10-29",14.24,14.31,14.0033,14.2067,4150200.0],["2014-10-30",14.2033,14.83,14.2033,14.6317,5008200.0],["2014-10-31",14.88,14.88,14.4483,14.5767,3872400.0],["2014-11-03",14.535,14.8533,14.5083,14.705,2995200.0],["2014-11-04",14.7033,14.7033,14.4783,14.65,3126000.0],["2014-11-05",14.7133,14.815,14.58,14.7083,2598000.0],["2014-11-06",14.75,15.1667,14.7167,15.15,3687000.0],["2014-11-07",15.1717,15.2417,14.9617,14.995,4616400.0],["2014-11-10",15.0567,15.0783,14.7083,14.8333,3141600.0],["2014-11-11",14.8733,14.88,14.5,14.6017,2872200.0],["2014-11-12",14.615,15.01,14.5417,15.0067,3552000.0],["2014-11-13",15.0033,15.2117,14.9933,15.1133,4536600.0],["2014-11-14",15.065,15.3183,15.0233,15.2983,3069600.0],["2014-11-17",15.2467,15.5917,15.2467,15.4533,5123400.0],["2014-11-18",15.4533,15.5417,15.2067,15.3667,3624000.0],["2014-11-19",15.3583,15.7583,15.3583,15.7533,4507200.0],["2014-11-20",15.7017,16.0933,15.63,15.8667,6479400.0],["2014-11-21",16.0817,16.0817,15.6533,15.6667,3318000.0],["2014-11-24",15.6817,16.0083,15.635,15.9083,3826200.0],["2014-11-25",16.0283,16.1883,15.9617,15.9983,2834400.0],["2014-11-26",15.9667,16.1183,15.93,16.0417,2430600.0],["2014-11-28",16.13,16.305,16.0317,16.12,1593600.0],["2014-12-01",16.1667,16.235,15.765,15.7833,3955200.0],["2014-12-02",15.7983,16.105,15.7983,15.9767,2627400.0],["2014-12-03",15.9933,16.1617,15.8833,16.09,5104200.0],["2014-12-04",16.195,16.3567,16.0,16.1117,4338600.0],["2014-12-05",16.2567,16.4433,16.15,16.4283,4410600.0],["2014-12-08",16.4167,16.4417,16.2717,16.3833,3656400.0],["2014-12-09",16.265,16.37,16.0417,16.2683,4540200.0],["2014-12-10",16.2367,16.385,15.935,15.9767,2609400.0],["2014-12-11",16.0217,16.2667,16.0017,16.0383,2437200.0],["2014-12-12",15.8833,16.6467,15.8833,16.1633,4314600.0],["2014-12-15",16.3033,16.4067,15.8983,15.915,6219600.0],["2014-12-16",15.845,15.9117,15.37,15.385,5417400.0],["2014-12-17",15.445,15.6917,15.3967,15.6267,4695600.0],["2014-12-18",15.8133,15.97,15.75,15.875,4426800.0],["2014-12-19",15.8733,15.875,15.405,15.5517,7443000.0],["2014-12-22",15.5733,15.62,15.3333,15.3733,3301200.0],["2014-12-23",15.4167,15.5667,15.2517,15.3267,3969600.0],["2014-12-24",15.2983,15.4833,15.15,15.1583,2276400.0],["2014-12-26",15.1767,15.5933,15.1767,15.385,2935200.0],["2014-12-29",15.385,15.615,15.2933,15.44,4366200.0],["2014-12-30",15.3983,15.535,15.2033,15.31,2584800.0],["2014-12-31",15.3167,15.4683,15.1067,15.1733,2976600.0],["2015-01-02",15.2867,15.2883,14.7817,14.9567,4429800.0],["2015-01-05",14.8833,15.0367,14.6833,14.8433,4231800.0],["2015-01-06",14.8983,14.915,14.56,14.585,8932200.0],["2015-01-07",14.7683,15.2133,14.695,15.0583,3787200.0],["2015-01-08",15.2367,15.7067,15.2167,15.6683,5188800.0],["2015-01-09",15.7433,15.7433,15.5333,15.625,3357000.0],["2015-01-12",15.7217,15.7667,15.5,15.6833,2059200.0],["2015-01-13",15.725,15.9083,15.335,15.57,4858800.0],["2015-01-14",15.2833,15.2833,14.6933,14.9417,4851000.0],["2015-01-15",14.94,14.995,14.155,14.225,7613400.0],["2015-01-16",14.2767,14.5183,14.01,14.41,5500800.0],["2015-01-20",14.45,14.5183,12.9483,13.1933,18678000.0],["2015-01-21",13.1167,13.4083,12.9667,13.215,8308800.0],["2015-01-22",13.2667,13.4117,13.0417,13.0733,8397000.0],["2015-01-23",13.0633,13.1433,12.8967,13.055,8454600.0],["2015-01-26",13.05,13.6333,12.97,13.5567,5558400.0],["2015-01-27",13.3833,13.575,13.2533,13.49,5369400.0],["2015-01-28",13.615,13.875,13.435,13.58,6531000.0],["2015-01-29",13.6733,13.89,13.58,13.7117,10416000.0],["2015-01-30",11.4167,11.75,10.9417,11.0083,49367400.0],["2015-02-02",11.2233,11.7083,11.1917,11.4933,19709400.0],["2015-02-03",11.5617,12.01,11.3967,11.9933,11686200.0],["2015-02-04",11.9217,12.03,11.775,11.9267,10130400.0],["2015-02-05",11.9517,12.4583,11.95,12.3333,8843400.0],["2015-02-06",12.4117,12.4117,12.0417,12.1483,7099800.0],["2015-02-09",11.875,12.1917,11.875,12.1067,6385200.0],["2015-02-10",12.2717,12.525,12.195,12.4267,6037800.0],["2015-02-11",12.4117,12.5817,12.3217,12.4883,4506600.0],["2015-02-12",12.5417,12.7933,12.3833,12.745,4551600.0],["2015-02-13",12.7733,12.8867,12.6667,12.8467,3327000.0],["2015-02-17",12.8983,12.8983,12.4633,12.4783,4803600.0],["2015-02-18",12.3667,12.4733,12.2667,12.335,7068600.0],["2015-02-19",12.3233,12.3667,12.1717,12.2483,5199000.0],["2015-02-20",12.2483,12.6883,12.195,12.66,3935400.0],["2015-02-23",12.575,12.6483,12.3617,12.585,4716000.0],["2015-02-24",12.6267,12.6367,12.2917,12.3267,5199000.0],["2015-02-25",12.335,12.5233,12.335,12.4367,3247800.0],["2015-02-26",12.465,12.5967,12.2433,12.29,2937000.0],["2015-02-27",12.2783,12.4933,12.2083,12.3733,2814000.0],["2015-03-02",12.355,12.44,12.185,12.42,4962000.0],["2015-03-03",12.35,12.4983,12.245,12.4833,2690400.0],["2015-03-04",12.42,12.5433,12.3917,12.4,2403600.0],["2015-03-05",12.455,12.5317,12.315,12.415,2378400.0],["2015-03-06",12.3667,12.4933,12.12,12.2033,3223800.0],["2015-03-09",12.205,12.3033,11.9783,12.0133,4595400.0],["2015-03-10",11.91,12.155,11.8833,12.0417,3025800.0],["2015-03-11",12.1167,12.215,11.9867,12.0,2451600.0],["2015-03-12",12.0833,12.1133,11.97,12.01,2530800.0],["2015-03-13",11.955,12.0933,11.655,11.7817,3601200.0],["2015-03-16",11.83,11.9883,11.8183,11.8533,2329800.0],["2015-03-17",11.8283,11.9617,11.66,11.725,3627600.0],["2015-03-18",11.7267,12.03,11.67,11.9483,4542000.0],["2015-03-19",11.9767,12.0817,11.9167,11.9817,2399400.0],["2015-03-20",12.04,12.145,11.9133,12.01,4519200.0],["2015-03-23",11.9783,12.3267,11.9783,12.0233,3870000.0],["2015-03-24",12.0717,12.2867,12.0267,12.2467,3463200.0],["2015-03-25",12.2633,12.3133,12.0883,12.1,3047400.0],["2015-03-26",12.0417,12.1533,11.9167,12.075,2028000.0],["2015-03-27",12.0917,12.2,11.9983,12.1133,3396600.0],["2015-03-30",12.2,12.315,12.1417,12.1983,2529000.0],["2015-03-31",12.1917,12.4,12.095,12.145,3641400.0],["2015-04-01",12.13,12.45,12.13,12.2933,4486800.0],["2015-04-02",12.39,12.6617,12.31,12.3483,4712400.0],["2015-04-06",12.2867,12.6383,12.2483,12.585,3784800.0],["2015-04-07",12.55,12.815,12.5333,12.705,3427200.0],["2015-04-08",12.76,13.0,12.6617,12.745,3630600.0],["2015-04-09",12.72,12.8467,12.6833,12.7633,1972200.0],["2015-04-10",12.7833,12.8333,12.62,12.6283,1740000.0],["2015-04-13",12.635,12.72,12.455,12.4567,1895400.0],["2015-04-14",12.4883,12.52,12.3117,12.3317,2473200.0],["2015-04-15",11.9917,12.1667,11.8667,12.03,7639200.0],["2015-04-16",12.0,12.1667,11.8867,11.895,5018400.0],["2015-04-17",11.76,11.925,11.7,11.875,4642200.0],["2015-04-20",11.9883,12.1467,11.915,12.0083,3046800.0],["2015-04-21",12.0883,12.105,11.98,12.0767,2898600.0],["2015-04-22",12.1083,12.1917,11.9833,12.0983,2578800.0],["2015-04-23",12.1183,12.6467,12.1183,12.6033,3642600.0],["2015-04-24",12.64,12.6667,12.4083,12.51,3244800.0],["2015-04-27",12.5683,12.6567,12.4717,12.515,3310200.0],["2015-04-28",12.325,12.4383,12.2233,12.345,4413000.0],["2015-04-29",12.2617,12.38,12.2117,12.33,2344800.0],["2015-04-30",12.2733,12.415,12.2217,12.3333,3028800.0],["2015-05-01",12.3533,12.5933,12.2917,12.5317,3387000.0],["2015-05-04",12.44,12.4733,12.28,12.335,2581200.0],["2015-05-05",12.3317,12.4017,12.2183,12.2717,2565000.0],["2015-05-06",12.265,12.315,12.09,12.1783,2983800.0],["2015-05-07",12.2567,12.375,12.1633,12.295,3361200.0],["2015-05-08",12.3733,12.6867,12.2933,12.6267,3240000.0],["2015-05-11",12.6283,12.6767,12.5133,12.5883,2515800.0],["2015-05-12",12.5367,12.595,12.4417,12.565,2066400.0],["2015-05-13",12.5483,12.61,12.025,12.0267,4789800.0],["2015-05-14",12.065,12.125,11.925,12.07,3883800.0],["2015-05-15",12.0733,12.0917,12.0183,12.045,2680200.0],["2015-05-18",12.0233,12.16,11.995,12.12,4459200.0],["2015-05-19",12.0933,12.4067,12.0,12.1933,4770000.0],["2015-05-20",12.2983,12.555,12.1783,12.4533,5761800.0],["2015-05-21",12.4067,12.47,12.2333,12.39,4967400.0],["2015-05-22",12.3883,12.4767,12.0933,12.3117,6291000.0],["2015-05-26",12.2467,12.3033,11.8517,12.0433,7551000.0],["2015-05-27",12.01,12.035,11.7367,11.9283,8032800.0],["2015-05-28",11.9467,12.2483,11.855,11.8667,12894600.0],["2015-05-29",11.9417,11.9417,11.22,11.3583,20628600.0],["2015-06-01",11.4217,11.57,11.3717,11.3917,9408000.0],["2015-06-02",11.34,11.7717,11.34,11.6983,9392400.0],["2015-06-03",11.785,11.995,11.7117,11.9533,6028200.0],["2015-06-04",11.96,12.0583,11.8767,12.0367,5586600.0],["2015-06-05",12.0467,12.4217,11.9767,12.4,7486800.0],["2015-06-08",12.3383,12.5617,12.3383,12.4467,6322200.0],["2015-06-09",12.4833,12.625,12.4,12.515,4587600.0],["2015-06-10",12.5633,12.6333,12.29,12.3183,6693600.0],["2015-06-11",12.3317,12.3833,12.055,12.1933,4792800.0],["2015-06-12",12.145,12.4133,12.1017,12.3667,4700400.0],["2015-06-15",12.3,12.3867,12.19,12.3333,3153600.0],["2015-06-16",12.2733,12.5283,12.225,12.4367,3896400.0],["2015-06-17",12.4333,12.5567,12.3267,12.3933,3173400.0],["2015-06-18",12.3917,12.6733,12.3917,12.5833,3288600.0],["2015-06-19",12.5967,12.74,12.53,12.5883,4590600.0],["2015-06-22",12.655,12.7483,12.61,12.69,2963400.0],["2015-06-23",12.665,12.6983,12.5,12.5933,2536200.0],["2015-06-24",12.565,12.675,12.425,12.43,3126000.0],["2015-06-25",12.485,12.485,12.2717,12.31,3707400.0],["2015-06-26",12.34,12.475,12.325,12.3717,16239600.0],["2015-06-29",12.3333,12.4667,12.0383,12.0467,6037800.0],["2015-06-30",12.175,12.175,11.9417,11.995,4387800.0],["2015-07-01",12.0517,12.355,12.0383,12.3283,3724200.0],["2015-07-02",12.2983,12.4767,12.235,12.2917,2694000.0],["2015-07-06",12.185,12.3,12.0017,12.035,2529000.0],["2015-07-07",12.025,12.1717,11.7917,12.1367,4166400.0],["2015-07-08",12.07,12.185,11.7867,11.885,3082200.0],["2015-07-09",12.0267,12.17,11.9767,12.0417,3017400.0],["2015-07-10",12.145,12.2367,12.055,12.175,2177400.0],["2015-07-13",12.2633,12.4533,12.195,12.395,3965400.0],["2015-07-14",12.4017,12.4267,12.2917,12.3383,2104800.0],["2015-07-15",12.315,12.37,12.24,12.2817,1868400.0],["2015-07-16",12.3617,12.3617,12.0817,12.1383,4681800.0],["2015-07-17",12.075,12.1383,11.9683,12.0267,2605800.0],["2015-07-20",12.0033,12.0617,11.8767,11.9067,2913000.0],["2015-07-21",11.8767,11.9933,11.7233,11.8533,2835600.0],["2015-07-22",11.7767,12.0767,11.7767,11.9733,2819400.0],["2015-07-23",12.0383,12.0683,11.755,11.775,2277000.0],["2015-07-24",11.7367,11.8883,11.6117,11.645,3220200.0],["2015-07-27",11.5583,11.6033,11.3383,11.4017,4530600.0],["2015-07-28",11.5167,11.61,11.3367,11.4467,4455600.0],["2015-07-29",11.4417,11.675,11.3867,11.575,3715200.0],["2015-07-30",11.5383,11.965,11.5167,11.925,8006400.0],["2015-07-31",11.9567,12.22,11.8583,12.1467,8924400.0],["2015-08-03",12.1217,12.2817,11.8367,11.93,5643600.0],["2015-08-04",11.9717,12.0383,11.79,11.8117,3864000.0],["2015-08-05",11.9083,12.16,11.8533,11.9583,3582600.0],["2015-08-06",12.0117,12.1333,11.7283,11.79,3125400.0],["2015-08-07",11.72,11.79,11.525,11.6033,4255800.0],["2015-08-10",11.67,11.7833,11.5983,11.715,2638200.0],["2015-08-11",11.5817,11.6533,11.37,11.4283,3863400.0],["2015-08-12",11.335,11.5317,11.235,11.4567,4915200.0],["2015-08-13",11.435,11.6767,11.4033,11.6067,3094200.0],["2015-08-14",11.5567,11.7883,11.5333,11.69,2391000.0],["2015-08-17",11.6433,11.8017,11.525,11.76,2675400.0],["2015-08-18",11.7217,11.8133,11.5567,11.5967,3588000.0],["2015-08-19",11.5433,11.6117,11.46,11.48,2557200.0],["2015-08-20",11.3683,11.3883,11.0683,11.115,3522600.0],["2015-08-21",10.97,10.9917,10.67,10.7433,4422000.0],["2015-08-24",10.5317,10.5483,9.9467,10.2017,5765400.0],["2015-08-25",10.44,10.4483,10.075,10.0833,4259400.0],["2015-08-26",10.295,10.4967,10.1983,10.4533,6071400.0],["2015-08-27",10.5583,10.8117,10.5233,10.72,4055400.0],["2015-08-28",10.715,10.89,10.6267,10.6917,3133800.0],["2015-08-31",10.665,10.845,10.6,10.7317,4042200.0],["2015-09-01",10.515,10.625,10.3217,10.3617,3573000.0],["2015-09-02",10.4417,10.62,10.3883,10.5733,3852600.0],["2015-09-03",10.6333,10.7867,10.575,10.6817,3632400.0],["2015-09-04",10.5167,10.6183,10.375,10.4533,2967600.0],["2015-09-08",10.6383,10.6383,10.45,10.5333,2742600.0],["2015-09-09",10.5883,10.6367,10.1633,10.185,3362400.0],["2015-09-10",10.17,10.3667,10.15,10.1833,3315600.0],["2015-09-11",10.115,10.125,9.9367,10.1083,3337200.0],["2015-09-14",10.1117,10.2033,10.0233,10.1833,2971800.0],["2015-09-15",10.205,10.515,10.1133,10.4667,4095000.0],["2015-09-16",10.4667,10.8333,10.4267,10.78,5892000.0],["2015-09-17",10.7233,10.7933,10.5533,10.58,4526400.0],["2015-09-18",10.4733,10.5267,10.135,10.1583,5190000.0],["2015-09-21",10.2317,10.3917,10.09,10.155,4362000.0],["2015-09-22",10.0117,10.1083,9.87,10.085,2586600.0],["2015-09-23",10.1133,10.145,9.795,9.825,2783400.0],["2015-09-24",9.7133,9.8967,9.5717,9.7933,5822400.0],["2015-09-25",9.9167,9.9783,9.7,9.7133,4275600.0],["2015-09-28",9.675,9.75,9.4433,9.4583,3537600.0],["2015-09-29",9.47,9.78,9.3817,9.61,4773600.0],["2015-09-30",9.7167,9.845,9.54,9.6767,4223400.0],["2015-10-01",9.655,9.71,9.55,9.68,2914200.0],["2015-10-02",9.56,9.84,9.5267,9.835,2713800.0],["2015-10-05",9.9117,10.1833,9.8567,10.1067,2810400.0],["2015-10-06",10.0833,10.1667,9.855,9.9317,4055400.0],["2015-10-07",9.9417,10.1117,9.8017,10.1017,3881400.0],["2015-10-08",10.1167,10.425,10.0683,10.36,4001400.0],["2015-10-09",10.3383,10.35,10.1233,10.175,3666000.0],["2015-10-12",10.1733,10.2033,10.1,10.135,1836600.0],["2015-10-13",10.0567,10.2467,10.0233,10.1083,3403200.0],["2015-10-14",10.1017,10.205,9.8917,9.9417,3823200.0],["2015-10-15",9.9817,10.0167,9.8,9.9133,2469600.0],["2015-10-16",9.9117,10.075,9.775,9.9417,2821200.0],["2015-10-19",9.9533,10.2517,9.925,10.235,4751400.0],["2015-10-20",10.2167,10.2633,10.0483,10.1467,4323600.0],["2015-10-21",10.21,10.21,9.9067,9.9333,3881400.0],["2015-10-22",9.9967,10.0317,9.865,9.9633,2459400.0],["2015-10-23",9.9967,9.9967,9.26,9.295,9432000.0],["2015-10-26",9.3333,9.3667,9.045,9.0567,7769400.0],["2015-10-27",8.6917,8.785,8.32,8.4583,11317800.0],["2015-10-28",8.4533,8.7667,8.3867,8.6983,10110000.0],["2015-10-29",8.6583,8.7917,8.4783,8.66,8148600.0],["2015-10-30",9.525,9.5567,9.0267,9.2767,21271200.0],["2015-11-02",9.27,9.4367,9.0417,9.375,6472800.0],["2015-11-03",9.3817,9.64,9.3333,9.55,4542000.0],["2015-11-04",9.51,9.6033,9.0533,9.2017,8923800.0],["2015-11-05",9.18,9.3317,8.975,9.2667,4464600.0],["2015-11-06",9.2083,9.2633,9.0083,9.1983,4551600.0],["2015-11-09",9.2183,9.25,8.7783,8.8217,4723200.0],["2015-11-10",8.7917,8.865,8.4783,8.74,9058800.0],["2015-11-11",8.6967,8.7333,8.25,8.27,7548000.0],["2015-11-12",8.265,8.5267,8.205,8.305,5097000.0],["2015-11-13",8.0333,8.105,7.6433,7.8867,8739600.0],["2015-11-16",7.8717,7.985,7.6983,7.8917,5216400.0],["2015-11-17",7.7633,7.7983,7.5233,7.7167,7405200.0],["2015-11-18",7.7933,8.325,7.685,8.305,11404200.0],["2015-11-19",8.1433,8.315,8.0833,8.17,9097200.0],["2015-11-20",8.2767,8.5233,8.2467,8.3283,5386200.0],["2015-11-23",8.3333,8.605,8.3333,8.5317,4912200.0],["2015-11-24",8.4633,8.6267,8.405,8.465,4850400.0],["2015-11-25",8.4883,8.7483,8.435,8.63,4933200.0],["2015-11-27",8.6017,8.6017,8.235,8.3517,4150800.0],["2015-11-30",8.1917,8.21,7.7617,8.1567,12957000.0],["2015-12-01",8.17,8.2833,8.0517,8.1517,5497800.0],["2015-12-02",8.2533,8.905,8.23,8.55,14680200.0],["2015-12-03",8.5667,8.6633,8.1933,8.2767,8421600.0],["2015-12-04",8.2333,8.4267,8.1817,8.4017,5791200.0],["2015-12-07",8.3483,8.5517,8.25,8.4383,6896400.0],["2015-12-08",8.415,8.49,8.2917,8.4083,6700800.0],["2015-12-09",8.3483,8.655,8.3467,8.4383,6307800.0],["2015-12-10",8.4183,8.6083,8.3567,8.4867,5776200.0],["2015-12-11",8.3667,8.4533,8.2467,8.3983,5166600.0],["2015-12-14",8.4233,8.5633,8.3417,8.4167,5483400.0],["2015-12-15",8.3333,8.38,8.1567,8.29,16115400.0],["2015-12-16",8.365,8.4933,8.2633,8.4233,6362400.0],["2015-12-17",8.4517,8.4583,8.1933,8.2167,6079800.0],["2015-12-18",8.1767,8.3683,8.095,8.115,9591600.0],["2015-12-21",8.1233,8.23,7.785,7.9067,8226000.0],["2015-12-22",7.8733,8.1767,7.75,8.1417,8030400.0],["2015-12-23",8.1783,8.2983,8.08,8.28,4078800.0],["2015-12-24",8.2883,8.3,8.0483,8.0883,1815000.0],["2015-12-28",8.09,8.17,7.9183,8.0717,3723600.0],["2015-12-29",8.0933,8.2583,8.0683,8.2033,3238800.0],["2015-12-30",8.2133,8.235,7.9483,7.975,3628200.0],["2015-12-31",7.9617,8.0083,7.825,7.8667,6573000.0],["2016-01-04",7.675,7.8867,7.515,7.8583,7403400.0],["2016-01-05",7.8583,7.9517,7.775,7.9167,3906600.0],["2016-01-06",7.7633,7.89,7.5133,7.6917,7195200.0],["2016-01-07",7.5717,7.8433,7.54,7.8017,7128600.0],["2016-01-08",7.8033,7.885,7.3683,7.38,9827400.0],["2016-01-11",7.425,7.5033,7.1667,7.3567,6597000.0],["2016-01-12",7.4533,7.57,7.085,7.29,6669000.0],["2016-01-13",7.29,7.4067,7.0283,7.0667,9049200.0],["2016-01-14",7.0667,7.1783,6.79,7.1033,8422800.0],["2016-01-15",6.9117,7.2633,6.8683,7.17,7604400.0],["2016-01-19",7.245,7.325,6.8867,7.045,7251000.0],["2016-01-20",6.9467,7.3717,6.8317,7.305,8050200.0],["2016-01-21",7.2817,7.63,7.2367,7.5217,8541600.0],["2016-01-22",7.6417,7.73,7.5083,7.6967,6714000.0],["2016-01-25",7.61,7.675,7.4783,7.5217,4660200.0],["2016-01-26",7.595,7.96,7.54,7.875,5625000.0],["2016-01-27",7.7883,7.9383,7.6183,7.6883,4744200.0],["2016-01-28",7.8917,8.055,7.69,8.0067,5641800.0],["2016-01-29",8.03,8.3283,8.03,8.2433,6766200.0],["2016-02-01",8.22,8.3267,7.9733,8.1633,7812600.0],["2016-02-02",8.1883,8.3733,8.1267,8.2883,7770000.0],["2016-02-03",8.345,8.3633,7.99,8.3517,8286000.0],["2016-02-04",8.25,8.2683,7.8517,8.13,15400200.0],["2016-02-05",7.0333,8.2267,6.9933,7.97,29412000.0],["2016-02-08",7.865,8.0433,7.7167,7.9683,8260200.0],["2016-02-09",7.8883,8.4717,7.76,8.2617,11730000.0],["2016-02-10",8.305,8.5183,8.17,8.2167,6856200.0],["2016-02-11",8.1217,8.38,8.03,8.0933,8543400.0],["2016-02-12",8.2083,8.31,8.0183,8.26,7643400.0],["2016-02-16",8.3167,8.675,8.3067,8.6283,6100200.0],["2016-02-17",8.69,8.8517,8.6233,8.7983,6422400.0],["2016-02-18",8.8133,8.9417,8.6683,8.9317,4709400.0],["2016-02-19",8.86,8.8717,8.5367,8.8283,3606600.0],["2016-02-22",8.9667,9.05,8.8517,8.9467,3963000.0],["2016-02-23",8.89,9.1383,8.8533,8.92,4940400.0],["2016-02-24",8.8217,9.0967,8.6367,9.06,3934800.0],["2016-02-25",9.11,9.3983,9.035,9.3267,6035400.0],["2016-02-26",9.3867,9.455,9.2683,9.355,4116600.0],["2016-02-29",9.3633,9.5717,9.3083,9.4267,5829000.0],["2016-03-01",9.4483,9.5067,9.3,9.4883,4835400.0],["2016-03-02",9.4417,9.7183,9.4033,9.655,4837200.0],["2016-03-03",9.6583,9.6983,9.5017,9.6383,3657600.0],["2016-03-04",9.5967,9.8317,9.57,9.6183,5002200.0],["2016-03-07",9.5267,9.7833,9.5267,9.7017,4158000.0],["2016-03-08",9.6933,9.8017,9.5367,9.55,4301400.0],["2016-03-09",9.59,9.6183,9.3567,9.4183,3638400.0],["2016-03-10",9.47,9.56,9.3067,9.4083,3300000.0],["2016-03-11",9.4833,9.6467,9.45,9.615,2809200.0],["2016-03-14",9.5483,9.5967,9.36,9.4317,3281400.0],["2016-03-15",9.4317,9.5533,9.335,9.43,3112200.0],["2016-03-16",9.4233,9.4783,9.225,9.2367,4692600.0],["2016-03-17",9.23,9.5667,9.2217,9.5333,5222400.0],["2016-03-18",9.5867,10.1117,9.5333,10.0917,11108400.0],["2016-03-21",10.08,10.1667,9.985,10.0333,4400400.0],["2016-03-22",9.95,9.97,9.8083,9.8783,2597400.0],["2016-03-23",9.775,9.8483,9.6683,9.67,2867400.0],["2016-03-24",9.6383,9.645,9.4083,9.5617,2664600.0],["2016-03-28",9.4783,9.6817,9.4583,9.4883,4237200.0],["2016-03-29",9.505,9.795,9.4567,9.7333,3867000.0],["2016-03-30",9.7383,9.8233,9.6267,9.65,4041600.0],["2016-03-31",9.6867,10.15,9.6867,9.985,7215600.0],["2016-04-01",9.92,9.9533,9.76,9.8633,5359800.0],["2016-04-04",9.8683,9.9017,9.7517,9.79,3989400.0],["2016-04-05",9.685,9.7833,9.5867,9.6383,3362400.0],["2016-04-06",9.6483,9.8867,9.5383,9.875,3881400.0],["2016-04-07",9.7533,9.84,9.6133,9.7333,5938200.0],["2016-04-08",9.7233,9.7567,9.2583,9.2933,4694400.0],["2016-04-11",9.3117,9.4067,9.2583,9.26,3232800.0],["2016-04-12",9.2567,9.3967,9.1067,9.35,4191600.0],["2016-04-13",9.4033,9.6567,9.4033,9.6267,2270400.0],["2016-04-14",9.645,9.7233,9.4967,9.625,2317800.0],["2016-04-15",9.5683,9.6633,9.505,9.5817,2462400.0],["2016-04-18",9.5467,9.6983,9.505,9.635,2181600.0],["2016-04-19",9.685,9.8267,9.64,9.695,3951600.0],["2016-04-20",9.7783,9.9833,9.7233,9.7267,4003200.0],["2016-04-21",9.825,9.91,9.72,9.7683,2190600.0],["2016-04-22",9.8367,9.9883,9.6833,9.805,3049200.0],["2016-04-25",9.7517,9.8083,9.5617,9.625,2520000.0],["2016-04-26",9.6583,9.8367,9.6417,9.7767,2506200.0],["2016-04-27",9.7867,9.83,9.6617,9.7633,2526600.0],["2016-04-28",9.6983,9.8817,9.6783,9.6983,2299200.0],["2016-04-29",9.71,9.8033,9.5367,9.635,1801200.0],["2016-05-02",9.63,9.8017,9.5583,9.775,2775000.0],["2016-05-03",9.7167,9.745,9.5283,9.675,2161800.0],["2016-05-04",9.6367,9.6983,9.4983,9.5967,2427000.0],["2016-05-05",9.5967,9.5967,9.275,9.34,2881800.0],["2016-05-06",9.3067,9.4183,9.16,9.3933,1923600.0],["2016-05-09",9.4067,9.5433,9.355,9.4467,1773600.0],["2016-05-10",9.405,9.4617,9.28,9.4083,2891400.0],["2016-05-11",9.2483,9.3533,8.805,8.8317,5297400.0],["2016-05-12",8.8483,8.9383,8.7533,8.8783,4008600.0],["2016-05-13",8.3917,8.7317,8.3617,8.4,7751400.0],["2016-05-16",8.3433,8.4567,8.3333,8.3567,3243600.0],["2016-05-17",8.3383,8.4833,8.185,8.23,4551600.0],["2016-05-18",8.1783,8.2917,8.0383,8.205,4173000.0],["2016-05-19",8.185,8.44,8.1567,8.2367,3470400.0],["2016-05-20",8.2333,8.4117,8.2333,8.3767,3345600.0],["2016-05-23",8.385,8.5,8.2633,8.2717,3330600.0],["2016-05-24",8.2317,8.4717,8.075,8.1483,7141800.0],["2016-05-25",8.1283,8.28,7.925,8.1583,6993600.0],["2016-05-26",8.205,8.3,8.0183,8.2083,11293800.0],["2016-05-27",8.045,8.9117,8.0433,8.865,17793000.0],["2016-05-31",8.8683,8.905,8.665,8.765,7119000.0],["2016-06-01",8.765,9.03,8.6667,8.9583,4695600.0],["2016-06-02",8.89,9.0317,8.89,9.0233,2440200.0],["2016-06-03",9.0167,9.0917,8.9083,9.0417,2355600.0],["2016-06-06",9.0517,9.1017,9.0033,9.07,1929600.0],["2016-06-07",9.0317,9.1267,8.9433,9.08,4360800.0],["2016-06-08",9.0417,9.235,9.0083,9.18,3940200.0],["2016-06-09",9.15,9.26,9.035,9.2467,2968200.0],["2016-06-10",9.1583,9.2633,9.0683,9.115,2739600.0],["2016-06-13",9.1083,9.1817,9.0167,9.0233,3598800.0],["2016-06-14",8.9267,9.1167,8.9267,9.0417,2847600.0],["2016-06-15",9.07,9.4617,9.0567,9.2833,3664200.0],["2016-06-16",9.2367,9.2767,9.1067,9.2567,2017200.0],["2016-06-17",9.2933,9.4967,9.27,9.4533,3696000.0],["2016-06-20",9.5683,9.7367,9.5567,9.5767,1950000.0],["2016-06-21",9.5717,9.7017,9.5383,9.655,3610800.0],["2016-06-22",9.6533,9.7583,9.5517,9.5617,2208600.0],["2016-06-23",9.6567,9.6917,9.57,9.6367,2623800.0],["2016-06-24",9.2633,9.4183,9.2367,9.3133,6251400.0],["2016-06-27",9.1983,9.2083,8.8967,8.9517,3382200.0],["2016-06-28",9.0417,9.2067,8.9917,9.1633,2527800.0],["2016-06-29",9.3,9.55,9.2467,9.5033,2581800.0],["2016-06-30",9.58,9.5883,9.26,9.5867,3250200.0],["2016-07-01",9.5567,9.7033,9.5283,9.6517,2621400.0],["2016-07-05",9.635,9.6633,9.395,9.4983,1662600.0],["2016-07-06",9.4717,9.63,9.4,9.6017,1945800.0],["2016-07-07",9.5967,9.7517,9.555,9.6517,1763400.0],["2016-07-08",9.765,9.9833,9.7233,9.9583,2560200.0],["2016-07-11",10.0,10.155,9.99,10.1033,2574000.0],["2016-07-12",10.105,10.45,10.0883,10.415,2549400.0],["2016-07-13",10.4317,10.48,10.2317,10.3217,1610400.0],["2016-07-14",10.4283,10.485,10.3817,10.42,1738200.0],["2016-07-15",10.4733,10.4733,10.3533,10.37,2038200.0],["2016-07-18",10.4083,10.5,10.3417,10.3883,2250600.0],["2016-07-19",10.3767,10.4033,10.2767,10.3333,1340400.0],["2016-07-20",10.34,10.5667,10.2817,10.55,1654200.0],["2016-07-21",10.5267,10.5783,10.3717,10.4067,1672200.0],["2016-07-22",10.16,10.245,10.0683,10.11,4512600.0],["2016-07-25",10.1133,10.1667,10.05,10.125,2377800.0],["2016-07-26",10.1533,10.3467,10.0317,10.2817,3596400.0],["2016-07-27",10.3583,10.6567,10.3167,10.62,5281200.0],["2016-07-28",10.5667,10.5833,10.3267,10.5717,5358600.0],["2016-07-29",11.0967,11.5317,10.6017,11.0017,9220800.0],["2016-08-01",11.0033,11.0533,10.765,10.9683,3466800.0],["2016-08-02",10.97,10.985,10.4033,10.4083,3942600.0],["2016-08-03",10.165,10.4717,10.0567,10.4267,2319000.0],["2016-08-04",10.4533,10.6283,10.4533,10.48,2014800.0],["2016-08-05",10.505,10.745,10.505,10.6967,1690800.0],["2016-08-08",10.7067,10.81,10.57,10.6183,1345200.0],["2016-08-09",10.5767,10.59,10.4417,10.5083,1265400.0],["2016-08-10",10.5417,10.6717,10.5417,10.5817,2231400.0],["2016-08-11",10.73,11.1083,10.6483,11.05,4291200.0],["2016-08-12",11.05,11.2733,10.98,11.1683,4125000.0],["2016-08-15",11.5183,11.6567,11.2717,11.425,5132400.0],["2016-08-16",11.3817,11.4633,11.3083,11.355,1786200.0],["2016-08-17",11.3133,11.3583,11.1883,11.2683,2931600.0],["2016-08-18",11.2933,11.3517,11.165,11.2833,1638600.0],["2016-08-19",11.2833,11.4483,11.2833,11.4,2061600.0],["2016-08-22",11.4,11.4583,11.2383,11.3067,1779000.0],["2016-08-23",11.38,11.455,11.295,11.4283,2296800.0],["2016-08-24",11.39,11.4217,11.2433,11.2833,1880400.0],["2016-08-25",11.265,11.315,11.065,11.1467,1462200.0],["2016-08-26",11.16,11.2583,11.065,11.1567,1535400.0],["2016-08-29",11.195,11.215,11.115,11.1433,1358400.0],["2016-08-30",11.0717,11.1017,10.8217,10.8783,2041200.0],["2016-08-31",10.9117,11.095,10.7317,10.8917,2806200.0],["2016-09-01",10.91,10.91,10.595,10.67,3243600.0],["2016-09-02",10.675,10.6883,10.4967,10.5333,2293200.0],["2016-09-06",10.4867,10.6017,10.1033,10.2017,4807800.0],["2016-09-07",10.2217,10.3367,10.1217,10.33,3404400.0],["2016-09-08",10.26,10.3033,9.96,10.025,2920200.0],["2016-09-09",9.98,10.0467,9.7267,9.7283,3564000.0],["2016-09-12",9.6483,9.9017,9.5833,9.895,2704200.0],["2016-09-13",9.7967,9.8867,9.645,9.7517,2758200.0],["2016-09-14",9.7517,9.8117,9.5883,9.6417,2962800.0],["2016-09-15",9.6117,10.0083,9.5883,10.0033,3314400.0],["2016-09-16",9.965,10.1317,9.9067,10.1067,5201400.0],["2016-09-19",10.135,10.3017,10.1283,10.19,4243200.0],["2016-09-20",10.2567,10.3,10.1667,10.2717,2667000.0],["2016-09-21",10.2317,10.4483,10.2317,10.445,3147600.0],["2016-09-22",10.555,10.64,10.47,10.5417,4449600.0],["2016-09-23",10.5033,10.6017,10.3717,10.375,1825800.0],["2016-09-26",10.335,10.335,10.1017,10.115,1651800.0],["2016-09-27",10.1167,10.2633,10.045,10.235,1807200.0],["2016-09-28",10.195,10.3067,10.0883,10.155,1650000.0],["2016-09-29",10.1583,10.235,9.88,9.8833,5803800.0],["2016-09-30",9.8617,9.995,9.8333,9.925,3088200.0],["2016-10-03",9.9033,9.935,9.7333,9.8167,3237600.0],["2016-10-04",9.8017,9.8833,9.7567,9.8733,2770800.0],["2016-10-05",9.915,10.1583,9.8833,10.135,2315400.0],["2016-10-06",10.1467,10.2633,10.08,10.2067,2511000.0],["2016-10-07",10.25,10.4067,10.1983,10.3117,3322800.0],["2016-10-10",10.3433,10.5167,10.3433,10.395,2584800.0],["2016-10-11",10.3367,10.4467,10.1067,10.1617,2754600.0],["2016-10-12",10.1817,10.255,10.0917,10.1633,2534400.0],["2016-10-13",9.2283,9.65,9.2167,9.4867,10805400.0],["2016-10-14",9.495,9.54,9.2767,9.4167,3424800.0],["2016-10-17",9.4167,9.465,9.31,9.3217,2805000.0],["2016-10-18",9.32,9.485,9.2067,9.3733,2897400.0],["2016-10-19",9.41,9.6183,9.3117,9.5833,2963400.0],["2016-10-20",9.5333,9.5333,9.3017,9.4783,3293400.0],["2016-10-21",9.2083,9.3333,9.015,9.025,7003200.0],["2016-10-24",9.02,9.1517,8.7917,8.915,10442400.0],["2016-10-25",8.7867,8.905,8.6383,8.7767,6148200.0],["2016-10-26",8.665,8.9067,8.5867,8.6083,7905000.0],["2016-10-27",8.6083,8.68,8.365,8.46,12538200.0],["2016-10-28",8.6667,9.3083,8.6667,9.0617,14517600.0],["2016-10-31",9.0633,9.0633,8.6133,8.6983,6586200.0],["2016-11-01",8.7033,8.7583,8.3633,8.5233,5175000.0],["2016-11-02",8.515,8.7083,8.455,8.5283,4858800.0],["2016-11-03",8.6117,8.6117,8.4733,8.5383,3172800.0],["2016-11-04",8.59,8.9217,8.5033,8.7083,3703200.0],["2016-11-07",8.9017,8.93,8.7983,8.8733,4173000.0],["2016-11-08",8.85,8.9767,8.7483,8.9183,3141000.0],["2016-11-09",8.7083,9.2417,8.67,9.1617,4434600.0],["2016-11-10",9.2567,9.63,9.22,9.5583,7924800.0],["2016-11-11",9.7467,10.185,9.6433,10.0283,8425800.0],["2016-11-14",10.1783,10.41,9.9783,10.2283,4461000.0],["2016-11-15",10.2,10.3183,9.9433,10.1217,2359800.0],["2016-11-16",10.0467,10.21,10.0,10.155,2760600.0],["2016-11-17",10.22,10.43,10.1033,10.4217,2866200.0],["2016-11-18",10.405,10.4067,10.1667,10.2283,4383600.0],["2016-11-21",10.2767,10.345,10.1933,10.31,2346000.0],["2016-11-22",10.3917,10.7917,10.335,10.7767,4683600.0],["2016-11-23",10.6483,10.8433,10.6067,10.8,2883600.0],["2016-11-25",10.7983,10.8367,10.6117,10.6417,1105200.0],["2016-11-28",10.655,10.7067,10.35,10.4083,3252000.0],["2016-11-29",10.375,10.3817,9.83,9.9,5817600.0],["2016-11-30",9.9683,10.1733,9.8767,9.9133,4575000.0],["2016-12-01",10.0583,10.14,9.9283,10.075,4501800.0],["2016-12-02",9.9983,10.2883,9.8083,10.2233,4032600.0],["2016-12-05",10.265,10.5883,10.2233,10.5367,3366000.0],["2016-12-06",10.5433,10.5567,10.3117,10.5267,2758800.0],["2016-12-07",10.445,10.445,10.1767,10.2783,6820200.0],["2016-12-08",10.3917,10.4783,10.2817,10.39,6389400.0],["2016-12-09",10.415,10.45,10.2933,10.3267,3390000.0],["2016-12-12",10.265,10.3167,9.8783,10.02,4755600.0],["2016-12-13",10.0967,10.1733,9.9433,9.9783,3498600.0],["2016-12-14",9.9683,10.0967,9.9017,9.9867,3145800.0],["2016-12-15",10.0617,10.115,9.6267,9.6817,4282200.0],["2016-12-16",9.7183,9.7183,9.0,9.0267,13965000.0],["2016-12-19",9.0733,9.1867,8.885,8.9583,5157000.0],["2016-12-20",8.9867,9.05,8.8667,8.9333,5608800.0],["2016-12-21",8.8917,9.0233,8.8917,8.98,2515800.0],["2016-12-22",8.9367,8.9833,8.7433,8.765,3295800.0],["2016-12-23",8.8033,8.9633,8.8,8.9017,2604000.0],["2016-12-27",8.875,9.33,8.875,9.1667,7512000.0],["2016-12-28",9.175,9.2533,8.995,9.1017,3604200.0],["2016-12-29",9.1483,9.3383,9.1133,9.22,2652000.0],["2016-12-30",9.2167,9.3433,9.1033,9.2317,4561200.0],["2017-01-03",9.3817,9.7817,9.3683,9.585,6966000.0],["2017-01-04",9.6083,9.86,9.6083,9.6867,5491800.0],["2017-01-05",9.575,9.74,9.495,9.635,4554000.0],["2017-01-06",9.6467,9.6717,9.485,9.555,3282600.0],["2017-01-09",9.5467,9.7717,9.495,9.72,4744200.0],["2017-01-10",9.8167,9.9967,9.8017,9.95,7377000.0],["2017-01-11",9.9333,9.955,9.7367,9.775,3911400.0],["2017-01-12",9.7217,9.74,9.5733,9.6283,3606000.0],["2017-01-13",9.72,9.915,9.6983,9.7383,4231800.0],["2017-01-17",9.8333,10.2033,9.745,9.8317,6166200.0],["2017-01-18",10.2217,10.2217,9.9083,10.1633,9772800.0],["2017-01-19",10.1983,10.2133,9.89,9.9167,2956800.0],["2017-01-20",9.935,10.05,9.89,9.9467,3199800.0],["2017-01-23",9.8267,10.01,9.725,9.9533,2901000.0],["2017-01-24",9.9883,10.16,9.935,10.1033,4504200.0],["2017-01-25",10.1733,10.2483,10.0833,10.1217,2704200.0],["2017-01-26",10.1333,10.215,10.0383,10.0983,4630800.0],["2017-01-27",10.1417,10.1417,9.7567,9.7833,4095600.0],["2017-01-30",9.6667,9.6667,9.415,9.5567,6728400.0],["2017-01-31",9.2983,9.6533,9.2333,9.6,5703000.0],["2017-02-01",9.5233,9.6017,9.395,9.475,6636600.0],["2017-02-02",9.4617,9.4667,9.1517,9.2567,12690600.0],["2017-02-03",7.6,7.9167,7.5033,7.77,55857000.0],["2017-02-06",7.6583,7.7733,7.6033,7.7033,14692800.0],["2017-02-07",7.7167,7.7467,7.4933,7.4983,10240200.0],["2017-02-08",7.49,8.2667,7.3333,8.1717,43192800.0],["2017-02-09",8.315,8.8217,8.2967,8.7133,26014200.0],["2017-02-10",8.735,8.8717,8.63,8.6833,11227800.0],["2017-02-13",8.7583,8.7583,8.57,8.5967,8107800.0],["2017-02-14",8.5867,8.93,8.5383,8.7517,10216200.0],["2017-02-15",8.7533,8.845,8.715,8.785,4211400.0],["2017-02-16",8.8,8.8433,8.7283,8.7883,5592000.0],["2017-02-17",8.7367,8.9,8.685,8.7367,6373800.0],["2017-02-21",8.785,8.8233,8.6283,8.6883,4855800.0],["2017-02-22",8.7067,8.7667,8.6567,8.7517,4894800.0],["2017-02-23",8.795,8.825,8.6683,8.685,7462200.0],["2017-02-24",8.6883,8.97,8.6883,8.9283,4761600.0],["2017-02-27",8.8917,9.035,8.8683,8.9733,3208800.0],["2017-02-28",8.9333,8.9533,8.7667,8.805,5584200.0],["2017-03-01",8.915,9.03,8.82,8.95,4228800.0],["2017-03-02",8.9367,9.02,8.8783,8.93,4774200.0],["2017-03-03",9.0033,9.1383,8.9667,9.1283,5583600.0],["2017-03-06",9.1333,9.1333,8.92,9.0283,3419400.0],["2017-03-07",8.9733,9.085,8.8667,9.0017,3641400.0],["2017-03-08",9.0,9.1633,9.0,9.085,3703800.0],["2017-03-09",9.045,9.0967,8.9483,8.9617,2983200.0],["2017-03-10",9.0117,9.095,8.9617,9.0217,3274800.0],["2017-03-13",9.0217,9.0617,8.9567,9.0467,2226600.0],["2017-03-14",9.045,9.1183,8.9533,8.9733,3779400.0],["2017-03-15",9.0333,9.0917,8.955,9.055,3088800.0],["2017-03-16",9.0517,9.1233,9.0167,9.0567,3405600.0],["2017-03-17",9.1133,9.1383,9.0233,9.1017,4312800.0],["2017-03-20",9.08,9.0933,8.9783,9.0683,2605800.0],["2017-03-21",9.1217,9.1317,8.805,8.9117,3733200.0],["2017-03-22",8.795,9.03,8.7633,9.0267,4838400.0],["2017-03-23",9.0467,9.3233,9.0033,9.25,6538200.0],["2017-03-24",9.2683,9.4167,9.2217,9.38,5531400.0],["2017-03-27",9.25,9.4617,9.165,9.4183,3384600.0],["2017-03-28",9.5183,9.8367,9.4967,9.7717,7467000.0],["2017-03-29",9.7183,9.9667,9.7083,9.92,4777800.0],["2017-03-30",9.8133,9.9867,9.7583,9.9467,4629600.0],["2017-03-31",9.9883,10.04,9.9217,9.955,4492200.0],["2017-04-03",10.005,10.02,9.6733,9.6833,4250400.0],["2017-04-04",9.605,9.6183,9.3917,9.46,2989200.0],["2017-04-05",9.5567,9.56,9.3717,9.4283,4632600.0],["2017-04-06",9.4767,9.6117,9.3167,9.325,5497200.0],["2017-04-07",9.2583,9.3533,9.2167,9.2967,4157400.0],["2017-04-10",9.3133,9.4133,9.2433,9.325,3934800.0],["2017-04-11",9.2967,9.5683,9.2883,9.55,7791000.0],["2017-04-12",9.555,9.595,9.4283,9.46,3836400.0],["2017-04-13",9.4733,9.7017,9.3,9.34,2288400.0],["2017-04-17",9.3317,9.5733,9.295,9.565,2930400.0],["2017-04-18",9.4833,9.5983,9.4417,9.55,2894400.0],["2017-04-19",9.5767,9.725,9.5667,9.605,3474600.0],["2017-04-20",9.675,9.76,9.6333,9.72,1758000.0],["2017-04-21",9.6867,9.775,9.6167,9.6467,1955400.0],["2017-04-24",9.8033,9.8317,9.6583,9.7233,1898400.0],["2017-04-25",9.79,9.8833,9.72,9.79,2663400.0],["2017-04-26",10.0717,10.3567,9.995,10.0917,11058000.0],["2017-04-27",10.1,10.1583,10.0467,10.075,3518400.0],["2017-04-28",10.0767,10.1283,9.9183,9.9317,3678000.0],["2017-05-01",9.975,9.975,9.8517,9.87,2668800.0],["2017-05-02",9.9367,10.1017,9.8533,10.0217,2739000.0],["2017-05-03",10.03,10.045,9.8883,9.9967,2002800.0],["2017-05-04",10.0067,10.1167,9.9317,10.0867,2869800.0],["2017-05-05",10.14,10.2033,10.045,10.1233,2404200.0],["2017-05-08",10.185,10.2467,9.9567,9.9633,2232600.0],["2017-05-09",10.03,10.1983,9.9983,10.1383,3494400.0],["2017-05-10",10.0867,10.19,10.03,10.1333,2536200.0],["2017-05-11",10.085,10.1833,9.9083,10.0633,3510000.0],["2017-05-12",10.0383,10.0383,9.795,9.92,2395800.0],["2017-05-15",9.925,10.0233,9.9117,9.9583,1488600.0],["2017-05-16",9.97,9.985,9.7867,9.81,2808600.0],["2017-05-17",9.81,9.81,9.5717,9.705,3550200.0],["2017-05-18",9.7367,9.7967,9.6517,9.7233,1965600.0],["2017-05-19",9.6967,9.9383,9.5967,9.835,3241800.0],["2017-05-22",9.8217,10.0383,9.7917,9.8867,3560400.0],["2017-05-23",9.9617,9.9917,9.6283,9.71,2847000.0],["2017-05-24",9.7233,9.78,9.5967,9.68,3606600.0],["2017-05-25",9.7917,9.7917,9.4133,9.4283,8354400.0],["2017-05-26",10.9,11.3767,10.6133,11.2017,41013000.0],["2017-05-30",11.2667,11.485,11.205,11.3183,8084400.0],["2017-05-31",11.3317,11.695,11.2667,11.56,7297200.0],["2017-06-01",11.6017,11.8367,11.4883,11.8317,5482200.0],["2017-06-02",11.8667,11.9583,11.64,11.85,4268400.0],["2017-06-05",11.8167,12.0283,11.79,11.9867,4192800.0],["2017-06-06",11.9417,12.12,11.7117,11.7233,5223000.0],["2017-06-07",11.7567,11.8533,11.6417,11.75,3757200.0],["2017-06-08",11.6233,11.7383,11.4733,11.5433,3404400.0],["2017-06-09",11.5617,11.8133,11.545,11.6733,4479000.0],["2017-06-12",11.6817,11.7633,11.58,11.655,4062600.0],["2017-06-13",11.72,11.7283,11.5217,11.5483,3582600.0],["2017-06-14",11.6083,11.6083,11.44,11.5117,4575600.0],["2017-06-15",11.4367,11.555,11.4117,11.46,2361600.0],["2017-06-16",11.37,11.4967,11.35,11.4467,2993400.0],["2017-06-19",11.5133,11.5167,11.3067,11.3483,2596800.0],["2017-06-20",11.3567,11.3567,11.01,11.0633,2133000.0],["2017-06-21",11.0717,11.1767,11.035,11.065,2161200.0],["2017-06-22",11.095,11.2967,10.9917,11.1717,2325600.0],["2017-06-23",11.1683,11.255,11.0767,11.23,3120600.0],["2017-06-26",11.225,11.24,11.1067,11.1567,3184200.0],["2017-06-27",11.1667,11.37,11.1467,11.2867,3567600.0],["2017-06-28",11.1667,11.4117,11.1267,11.2967,2365800.0],["2017-06-29",11.315,11.4667,11.22,11.3167,2640600.0],["2017-06-30",11.3767,11.5433,11.3483,11.3767,2304600.0],["2017-07-03",11.4083,11.6433,11.37,11.5717,1010400.0],["2017-07-05",11.5483,11.555,11.275,11.2767,1709400.0],["2017-07-06",11.2267,11.2883,11.0417,11.07,3465000.0],["2017-07-07",11.1217,11.2317,11.0617,11.1617,2033400.0],["2017-07-10",11.1383,11.2333,11.0217,11.1883,1616400.0],["2017-07-11",11.2033,11.2567,11.0333,11.065,2491800.0],["2017-07-12",11.1533,11.175,10.815,10.915,3640200.0],["2017-07-13",10.9583,11.065,10.8717,10.8867,2121000.0],["2017-07-14",10.905,10.95,10.8267,10.8367,1655400.0],["2017-07-17",10.8667,11.08,10.8033,10.97,2016600.0],["2017-07-18",10.9733,11.0283,10.8117,11.005,2075400.0],["2017-07-19",11.0817,11.1183,11.0017,11.0133,2407200.0],["2017-07-20",11.0317,11.0317,10.875,10.9733,2926200.0],["2017-07-21",11.1617,11.1617,10.9133,11.045,2046000.0],["2017-07-24",10.9367,10.965,10.46,10.4867,5319000.0],["2017-07-25",10.5367,10.9733,10.4583,10.915,3872400.0],["2017-07-26",10.9133,10.925,10.6233,10.625,2687400.0],["2017-07-27",10.6517,10.7783,10.5433,10.735,4936200.0],["2017-07-28",10.65,11.0367,10.5617,10.9067,5109000.0],["2017-07-31",10.915,10.965,10.6917,10.81,4659600.0],["2017-08-01",10.845,10.9833,10.6167,10.9583,3857400.0],["2017-08-02",10.9383,10.9883,10.6367,10.6483,1902600.0],["2017-08-03",10.6417,10.8583,10.6417,10.7367,1568400.0],["2017-08-04",10.775,10.8283,10.665,10.6833,1520400.0],["2017-08-07",10.7017,10.8467,10.685,10.7883,2434200.0],["2017-08-08",10.9583,11.095,10.84,10.9583,2493600.0],["2017-08-09",10.8333,10.8467,10.6633,10.7383,2331000.0],["2017-08-10",10.6833,10.72,10.58,10.6417,2080200.0],["2017-08-11",10.5883,10.92,10.5883,10.7683,2785800.0],["2017-08-14",10.8683,10.9133,10.655,10.82,2125800.0],["2017-08-15",10.745,10.8267,10.5383,10.7267,2468400.0],["2017-08-16",10.815,10.92,10.6933,10.8,2729400.0],["2017-08-17",10.7217,10.7617,10.5617,10.585,2572200.0],["2017-08-18",10.475,10.6483,10.46,10.5933,2727000.0],["2017-08-21",10.5867,10.5867,10.36,10.385,2005800.0],["2017-08-22",10.4717,10.4717,10.2333,10.3167,1942800.0],["2017-08-23",10.2783,10.38,10.2283,10.2667,1481400.0],["2017-08-24",10.37,10.5117,10.2833,10.4217,1218000.0],["2017-08-25",10.4383,10.6067,10.4333,10.5867,2217000.0],["2017-08-28",10.5933,10.6983,10.49,10.6717,3294000.0],["2017-08-29",10.545,10.5867,10.2667,10.4033,2382000.0],["2017-08-30",10.3983,10.4867,10.2933,10.4667,1742400.0],["2017-08-31",10.4733,10.6817,10.4367,10.65,2623200.0],["2017-09-01",10.6917,10.9917,10.6833,10.93,2530800.0],["2017-09-05",10.9167,10.975,10.5333,10.5733,2413200.0],["2017-09-06",10.6017,10.7767,10.5667,10.7383,2726400.0],["2017-09-07",10.76,10.8,10.6283,10.7917,1801200.0],["2017-09-08",10.7633,10.8383,10.61,10.77,1713000.0],["2017-09-11",10.8117,10.845,10.6617,10.7,1358400.0],["2017-09-12",10.7233,10.75,10.5383,10.5833,1842000.0],["2017-09-13",10.5867,10.8117,10.5383,10.7733,3246000.0],["2017-09-14",10.7517,10.7517,10.3533,10.41,2220000.0],["2017-09-15",10.4017,10.6467,10.3417,10.6333,2254200.0],["2017-09-18",10.6517,10.6583,10.4233,10.4733,1346400.0],["2017-09-19",10.51,10.6583,10.495,10.6117,1603800.0],["2017-09-20",10.5883,10.6617,10.475,10.5917,1444200.0],["2017-09-21",10.5833,10.6383,10.5117,10.515,866400.0],["2017-09-22",10.49,10.645,10.4783,10.59,1002000.0],["2017-09-25",10.5733,10.8117,10.5733,10.75,1965600.0],["2017-09-26",10.77,11.09,10.7083,11.065,2688600.0],["2017-09-27",11.0817,11.2783,11.0817,11.2317,3402000.0],["2017-09-28",11.2183,11.3083,11.1767,11.19,1544400.0],["2017-09-29",11.2067,11.425,11.145,11.4017,3122400.0],["2017-10-02",11.4183,11.5167,11.2583,11.5,2247600.0],["2017-10-03",11.515,11.5317,11.3617,11.465,1903200.0],["2017-10-04",11.4983,11.6617,11.4183,11.5367,2468400.0],["2017-10-05",11.64,11.92,11.505,11.7033,6303000.0],["2017-10-06",11.735,11.88,11.625,11.875,2640600.0],["2017-10-09",11.8617,11.9583,11.765,11.8333,3221400.0],["2017-10-10",11.8933,12.0217,11.8733,11.9367,2226000.0],["2017-10-11",11.8817,11.9317,11.5367,11.5383,3834600.0],["2017-10-12",11.51,11.51,10.92,10.97,5622600.0],["2017-10-13",10.99,11.1117,10.9267,10.9717,3860400.0],["2017-10-16",10.76,10.7917,10.555,10.775,8853600.0],["2017-10-17",10.825,11.05,10.8217,10.885,3660000.0],["2017-10-18",10.9033,11.135,10.7333,10.9883,5173200.0],["2017-10-19",10.92,10.945,10.785,10.8,2389200.0],["2017-10-20",10.95,11.17,10.94,11.015,2584800.0],["2017-10-23",11.015,11.18,10.91,10.96,3111600.0],["2017-10-24",10.98,11.2567,10.98,11.1967,4114800.0],["2017-10-25",11.145,11.48,11.1183,11.4467,2861400.0],["2017-10-26",11.4383,11.8,11.4283,11.6933,6543000.0],["2017-10-27",11.9833,12.2417,11.4617,12.0817,13537800.0],["2017-10-30",12.0833,12.0833,11.7133,11.77,5341800.0],["2017-10-31",11.8167,11.8467,11.2817,11.3733,6004800.0],["2017-11-01",11.4367,11.5633,11.325,11.4767,4825800.0],["2017-11-02",11.475,11.5117,11.3167,11.41,3517200.0],["2017-11-03",11.4233,11.4233,11.005,11.0183,3505800.0],["2017-11-06",10.9817,11.0483,10.81,10.865,4348800.0],["2017-11-07",10.8667,10.9083,10.5533,10.7617,4344000.0],["2017-11-08",10.6933,11.02,10.6667,10.9833,3144000.0],["2017-11-09",10.95,11.125,10.8933,11.0833,2680800.0],["2017-11-10",11.08,11.485,11.08,11.4083,3060600.0],["2017-11-13",11.395,11.5633,11.39,11.5417,3905400.0],["2017-11-14",11.4633,11.6983,11.4583,11.6067,2871600.0],["2017-11-15",11.555,11.59,11.3867,11.4083,4181400.0],["2017-11-16",11.4433,11.8333,11.4433,11.6783,2844600.0],["2017-11-17",11.7683,11.9733,11.7367,11.8867,4707600.0],["2017-11-20",11.9367,12.1483,11.9367,12.0933,4681800.0],["2017-11-21",12.045,12.2683,11.9417,12.1817,4353000.0],["2017-11-22",12.19,12.5683,12.175,12.385,4371600.0],["2017-11-24",12.4017,12.4217,12.2233,12.3217,1482000.0],["2017-11-27",12.3983,12.4967,12.0567,12.07,4078800.0],["2017-11-28",12.07,12.1383,11.92,12.1217,3486600.0],["2017-11-29",12.1567,12.55,12.1567,12.5017,5670000.0],["2017-11-30",12.5067,12.6017,12.3167,12.455,4771800.0],["2017-12-01",12.4117,12.455,12.1117,12.4483,3911400.0],["2017-12-04",12.7017,12.96,12.5767,12.8333,4527000.0],["2017-12-05",12.8917,12.905,12.3817,12.3967,3094800.0],["2017-12-06",12.4517,12.6917,12.3767,12.6317,3136800.0],["2017-12-07",12.68,12.8617,12.5833,12.7133,2865000.0],["2017-12-08",12.7883,13.0633,12.72,12.9533,2656800.0],["2017-12-11",12.94,12.95,12.6383,12.84,2592000.0],["2017-12-12",12.895,13.01,12.81,12.855,5911200.0],["2017-12-13",12.82,13.1183,12.82,13.0583,5365200.0],["2017-12-14",13.0667,13.1283,12.3217,12.3583,7788000.0],["2017-12-15",12.4,12.7533,12.4,12.6633,4777800.0],["2017-12-18",12.7883,12.9167,12.7233,12.8533,2197800.0],["2017-12-19",13.0567,13.4583,12.995,13.2133,5082600.0],["2017-12-20",13.285,13.285,13.0483,13.17,2231400.0],["2017-12-21",13.2717,13.2717,13.1217,13.2017,1597800.0],["2017-12-22",13.1117,13.2483,13.06,13.21,1902600.0],["2017-12-26",13.2383,13.4067,13.2,13.3,1821600.0],["2017-12-27",13.315,13.4317,13.2433,13.3133,1553400.0],["2017-12-28",13.345,13.4917,13.32,13.3433,885000.0],["2017-12-29",13.395,13.4933,13.3483,13.375,1858800.0],["2018-01-02",13.1883,13.4483,12.9867,13.375,3113400.0],["2018-01-03",13.3333,13.4067,13.1417,13.225,3072600.0],["2018-01-04",13.225,13.2267,12.9917,13.16,2692200.0],["2018-01-05",13.1883,13.215,13.0133,13.16,2197200.0],["2018-01-08",13.2867,13.64,13.1567,13.495,3238800.0],["2018-01-09",13.4717,13.5783,13.3167,13.3333,3189000.0],["2018-01-10",13.2833,13.4933,13.2667,13.4317,2344200.0],["2018-01-11",13.4467,13.6367,13.35,13.6167,1347600.0],["2018-01-12",13.6467,13.85,13.5717,13.825,1702800.0],["2018-01-16",13.8783,13.985,13.6233,13.7083,2677800.0],["2018-01-17",13.9667,14.0317,13.8333,13.9083,2872800.0],["2018-01-18",13.8583,14.0183,13.8267,13.9217,3804000.0],["2018-01-19",13.9033,14.29,13.8967,14.2317,7452600.0],["2018-01-22",14.2083,14.4233,14.1667,14.385,5592000.0],["2018-01-23",14.3833,14.7383,14.2883,14.6783,5764200.0],["2018-01-24",14.735,14.77,14.4017,14.43,4611600.0],["2018-01-25",14.525,14.7083,14.37,14.65,3122400.0],["2018-01-26",14.765,14.8783,14.5983,14.74,2301000.0],["2018-01-29",14.8217,14.9617,14.715,14.73,2379600.0],["2018-01-30",14.69,14.795,14.37,14.5383,3737400.0],["2018-01-31",14.5317,14.6467,14.1283,14.285,4915200.0],["2018-02-01",14.1583,14.7117,14.05,14.5433,6329400.0],["2018-02-02",15.7583,16.4367,14.9833,15.605,16715400.0],["2018-02-05",15.585,16.1283,15.4833,15.8167,10626000.0],["2018-02-06",15.445,15.9133,15.31,15.8333,10711800.0],["2018-02-07",15.8533,16.3033,15.8117,15.9483,5815200.0],["2018-02-08",15.8917,15.945,15.09,15.1133,9918000.0],["2018-02-09",15.265,15.67,15.015,15.5433,8424000.0],["2018-02-12",15.575,15.7967,15.5,15.6717,6219000.0],["2018-02-13",15.6417,15.8583,15.5417,15.72,4440000.0],["2018-02-14",15.57,16.025,15.5233,15.9167,4561200.0],["2018-02-15",15.9717,16.025,15.56,16.0,3346800.0],["2018-02-16",15.8333,15.995,15.7283,15.765,3608400.0],["2018-02-20",15.6667,15.9133,15.3467,15.83,6583200.0],["2018-02-21",15.9,16.305,15.9,16.0033,6523800.0],["2018-02-22",16.0533,16.1183,15.8783,15.9267,4780200.0],["2018-02-23",16.0183,16.0767,15.8717,16.0,4237800.0],["2018-02-26",16.0,16.1217,15.8417,16.0183,5261400.0],["2018-02-27",16.0867,16.3967,15.8033,15.9217,3757200.0],["2018-02-28",15.9717,16.11,15.74,15.7633,3872400.0],["2018-03-01",15.7417,15.8433,15.29,15.78,6469800.0],["2018-03-02",15.6183,16.0167,15.4483,15.98,3268800.0],["2018-03-05",15.9583,16.1317,15.71,15.7817,5356200.0],["2018-03-06",15.8317,16.455,15.62,16.3817,5767200.0],["2018-03-07",16.2167,16.4867,16.09,16.2983,14035200.0],["2018-03-08",16.3833,16.3833,15.8417,15.8883,3174600.0],["2018-03-09",15.9933,16.3133,15.9833,16.25,5736600.0],["2018-03-12",15.9167,15.95,14.6017,15.0467,13555800.0],["2018-03-13",15.0683,15.4567,15.0017,15.145,8223600.0],["2018-03-14",15.2233,15.3517,14.9883,15.0767,3814800.0],["2018-03-15",15.1333,15.2317,15.0,15.155,7795200.0],["2018-03-16",15.19,15.7267,15.19,15.4117,7568400.0],["2018-03-19",15.3067,15.455,15.0533,15.335,4575000.0],["2018-03-20",15.33,15.3967,15.17,15.3667,4726200.0],["2018-03-21",15.375,15.4267,15.215,15.2833,3704400.0],["2018-03-22",15.1667,15.3967,15.0733,15.08,3645600.0],["2018-03-23",15.165,15.2033,14.8667,14.8683,4040400.0],["2018-03-26",15.0883,15.21,14.9083,15.1633,10254600.0],["2018-03-27",15.1883,15.4383,15.075,15.215,3903600.0],["2018-03-28",15.2183,15.48,14.9717,15.0383,3831000.0],["2018-03-29",15.12,15.3717,14.97,15.005,4242000.0],["2018-04-02",14.9717,14.9767,14.3017,14.43,4058400.0],["2018-04-03",14.4567,14.97,14.4567,14.8417,4697400.0],["2018-04-04",14.6933,15.3117,14.685,15.2833,4492800.0],["2018-04-05",15.39,15.6333,15.2417,15.6117,9912000.0],["2018-04-06",15.5267,15.84,15.1783,15.32,4093800.0],["2018-04-09",15.38,15.5883,15.34,15.4,4282200.0],["2018-04-10",15.5633,15.8883,15.3717,15.8433,3466200.0],["2018-04-11",15.7083,16.0,15.5583,15.9067,2956800.0],["2018-04-12",15.9283,16.09,15.8783,16.0033,2857800.0],["2018-04-13",16.0817,16.1167,15.7217,15.8267,2893200.0],["2018-04-16",15.8583,15.99,15.7633,15.825,3679800.0],["2018-04-17",15.955,16.0117,15.6617,15.7783,2445600.0],["2018-04-18",15.8033,15.97,15.6417,15.665,4535400.0],["2018-04-19",15.645,15.6617,15.2633,15.3717,3841800.0],["2018-04-20",15.0917,15.3267,14.8117,14.8333,4116000.0],["2018-04-23",14.92,15.2067,14.875,14.9667,3899400.0],["2018-04-24",15.1217,15.3017,15.0083,15.1367,2380800.0],["2018-04-25",15.1,15.355,14.9433,15.2517,2040600.0],["2018-04-26",15.275,15.4467,15.0717,15.3433,1603800.0],["2018-04-27",15.4217,15.7017,15.3483,15.4967,2120400.0],["2018-04-30",15.5233,15.79,15.5233,15.5433,2353200.0],["2018-05-01",15.4683,15.73,15.325,15.6817,3468600.0],["2018-05-02",15.6117,15.705,15.3483,15.58,2723400.0],["2018-05-03",15.4983,15.6283,15.2833,15.375,1903800.0],["2018-05-04",15.3767,15.71,15.2317,15.5567,3151800.0],["2018-05-07",15.585,15.8117,15.46,15.7933,3264600.0],["2018-05-08",15.795,16.1033,15.7,16.0317,2442600.0],["2018-05-09",16.0917,16.3217,15.98,16.27,3504600.0],["2018-05-10",16.2567,16.4033,16.01,16.2667,2973600.0],["2018-05-11",16.2667,16.4217,16.1667,16.275,1957800.0],["2018-05-14",16.3417,16.5767,16.2967,16.49,3966600.0],["2018-05-15",16.4817,16.6383,16.3517,16.5183,3157800.0],["2018-05-16",16.6,16.9583,16.4633,16.54,4392600.0],["2018-05-17",16.5433,16.795,16.3683,16.7583,2679000.0],["2018-05-18",16.75,17.2017,16.745,16.915,5936400.0],["2018-05-21",17.375,17.5217,17.165,17.44,6553200.0],["2018-05-22",17.4333,17.5067,17.0017,17.0483,3958200.0],["2018-05-23",17.065,17.3033,17.04,17.14,6136800.0],["2018-05-24",17.1217,17.3333,16.9367,17.2783,5414400.0],["2018-05-25",18.0033,18.2233,17.4767,17.89,9127800.0],["2018-05-29",17.7583,18.44,17.7117,17.9083,9945000.0],["2018-05-30",17.9267,18.36,17.875,18.3333,5611800.0],["2018-05-31",18.4083,18.9167,18.4083,18.86,6803400.0],["2018-06-01",18.94,19.4067,18.94,19.185,5349000.0],["2018-06-04",19.32,19.6283,19.2417,19.61,3876600.0],["2018-06-05",19.57,20.0217,19.4483,19.88,5346000.0],["2018-06-06",19.895,20.095,19.77,19.975,3211800.0],["2018-06-07",20.0133,20.2333,19.85,19.8767,4671000.0],["2018-06-08",19.8433,20.3417,19.8333,20.275,3549000.0],["2018-06-11",20.2817,20.3333,20.0483,20.2083,2655000.0],["2018-06-12",20.195,20.3683,20.0983,20.1333,3372600.0],["2018-06-13",20.1067,20.1833,19.8567,19.8883,4925400.0],["2018-06-14",19.925,20.005,19.7233,19.85,2941200.0],["2018-06-15",19.7483,20.085,19.72,19.8017,4975800.0],["2018-06-18",19.7433,20.1567,19.7433,20.035,2775600.0],["2018-06-19",19.9,20.095,19.545,20.075,3163200.0],["2018-06-20",20.0633,20.3033,19.8467,20.2683,2113800.0],["2018-06-21",20.2617,20.4967,20.0833,20.3233,2419200.0],["2018-06-22",20.3917,20.4333,19.83,19.8617,6009000.0],["2018-06-25",19.8583,19.8583,19.265,19.3433,4666800.0],["2018-06-26",19.425,19.8967,19.365,19.7783,5292600.0],["2018-06-27",19.7433,19.895,19.2167,19.2367,3183600.0],["2018-06-28",19.13,19.3883,19.0817,19.335,2283000.0],["2018-06-29",19.5067,19.5833,18.815,18.815,3471000.0],["2018-07-02",18.8117,19.1183,18.7817,19.0883,4997400.0],["2018-07-03",19.175,19.3683,19.1383,19.24,1576800.0],["2018-07-05",19.3133,19.3133,18.9217,19.1267,2940600.0],["2018-07-06",19.0583,19.3317,18.9433,18.9717,3803400.0],["2018-07-09",19.1017,19.2783,18.7233,19.0467,3709800.0],["2018-07-10",19.0183,19.16,18.59,19.0517,3963600.0],["2018-07-11",18.9933,19.0617,18.715,18.7267,1854000.0],["2018-07-12",18.76,18.835,18.5867,18.66,3218400.0],["2018-07-13",18.62,18.7483,18.42,18.6517,3000000.0],["2018-07-16",18.6533,18.8367,18.3917,18.775,3597600.0],["2018-07-17",18.8017,19.32,18.76,19.2333,2469600.0],["2018-07-18",19.2283,19.435,18.9767,19.3917,3040800.0],["2018-07-19",19.4067,19.9833,19.4067,19.8117,4354200.0],["2018-07-20",19.6467,19.8517,19.4417,19.6,2752800.0],["2018-07-23",19.635,19.7167,19.4283,19.5033,2836800.0],["2018-07-24",19.5667,19.6583,18.945,19.1017,4391400.0],["2018-07-25",19.0733,19.7967,18.915,19.7667,3344400.0],["2018-07-26",19.74,20.1017,19.7217,19.8717,5378400.0],["2018-07-27",18.7,19.1633,17.5217,18.505,12189000.0],["2018-07-30",18.555,18.5567,18.2233,18.4633,5245200.0],["2018-07-31",18.6083,18.9583,18.5983,18.805,3268800.0],["2018-08-01",18.8,19.2233,18.4267,18.8017,5577600.0],["2018-08-02",18.7083,19.6,18.7083,19.52,3172200.0],["2018-08-03",19.7417,19.8633,19.1267,19.195,3622800.0],["2018-08-06",19.1983,19.4017,19.0483,19.2983,2835000.0],["2018-08-07",19.36,19.6233,19.2183,19.4783,2559000.0],["2018-08-08",19.5133,19.9183,19.41,19.8683,2434800.0],["2018-08-09",19.8567,20.3783,19.7633,20.2133,3167400.0],["2018-08-10",20.0333,20.4217,19.9383,20.235,3024600.0],["2018-08-13",20.3217,20.3983,19.8733,19.9083,2655600.0],["2018-08-14",19.9633,20.25,19.9117,20.0267,2981400.0],["2018-08-15",19.9017,19.9617,19.3717,19.7733,3102000.0],["2018-08-16",19.94,19.94,19.5067,19.7667,2986800.0],["2018-08-17",19.7233,19.9983,19.6117,19.9233,2644800.0],["2018-08-20",19.905,20.0883,19.655,19.8817,2447400.0],["2018-08-21",19.9017,20.0217,19.69,19.7917,2810400.0],["2018-08-22",19.795,20.125,19.795,19.8467,2533200.0],["2018-08-23",20.1833,20.555,20.0167,20.2467,3280800.0],["2018-08-24",20.1183,20.3333,19.5417,19.6733,2440200.0],["2018-08-27",19.7867,19.8767,19.4333,19.57,2389200.0],["2018-08-28",19.5983,19.805,19.4417,19.7083,1692600.0],["2018-08-29",19.66,19.855,19.2917,19.77,2086200.0],["2018-08-30",19.76,20.0417,19.6117,19.8333,2206800.0],["2018-08-31",19.765,20.365,19.735,20.3067,3631200.0],["2018-09-04",20.4767,20.78,20.04,20.155,4041600.0],["2018-09-05",20.08,20.16,19.5733,19.89,3050400.0],["2018-09-06",19.9233,20.1467,19.785,19.7933,2649600.0],["2018-09-07",19.77,20.11,19.555,19.6033,3564000.0],["2018-09-10",19.7117,19.9367,19.645,19.79,3482400.0],["2018-09-11",19.9283,19.9883,19.5133,19.7267,2511600.0],["2018-09-12",19.7583,19.865,19.2333,19.6917,5191800.0],["2018-09-13",19.92,19.9383,19.4583,19.5267,2467200.0],["2018-09-14",19.5267,19.56,18.9283,18.945,2394600.0],["2018-09-17",18.945,18.945,18.5467,18.74,3223200.0],["2018-09-18",18.7617,18.78,18.58,18.6867,2092800.0],["2018-09-19",18.6467,18.9583,18.515,18.78,2666400.0],["2018-09-20",18.8017,19.13,18.5733,18.7483,2811000.0],["2018-09-21",18.7217,18.9683,18.4817,18.5217,4701000.0],["2018-09-24",18.5367,18.7517,18.3483,18.6067,2531400.0],["2018-09-25",18.73,18.9867,18.57,18.9117,2595600.0],["2018-09-26",18.9183,19.5283,18.78,19.2867,3021600.0],["2018-09-27",19.2917,19.555,19.26,19.395,2525400.0],["2018-09-28",19.3733,19.9367,19.335,19.7633,2583600.0],["2018-10-01",19.83,19.8733,19.375,19.4067,2209800.0],["2018-10-02",19.3817,19.46,18.255,18.2717,3016800.0],["2018-10-03",18.2867,18.6283,17.9283,18.3967,3547200.0],["2018-10-04",18.3133,18.3667,17.7483,17.83,2833200.0],["2018-10-05",17.835,18.3083,17.835,18.2633,3897000.0],["2018-10-08",18.2583,18.3583,17.9567,18.22,2008800.0],["2018-10-09",18.195,18.3667,18.0133,18.2117,2116800.0],["2018-10-10",18.1667,18.1667,17.0533,17.0817,3070200.0],["2018-10-11",17.0,17.6617,16.9483,17.2983,4131000.0],["2018-10-12",17.5533,17.645,17.1617,17.3983,3450000.0],["2018-10-15",17.425,17.795,17.4117,17.655,3459600.0],["2018-10-16",17.6883,18.4983,17.5417,18.4783,3034200.0],["2018-10-17",18.4983,18.56,17.9883,18.4,3939000.0],["2018-10-18",18.4683,18.8217,18.17,18.31,3906600.0],["2018-10-19",18.4017,18.46,17.64,17.735,3400800.0],["2018-10-22",17.7383,18.33,17.69,18.2833,3651600.0],["2018-10-23",18.1,18.3,17.71,18.25,3667800.0],["2018-10-24",18.1917,18.6833,17.7383,17.775,4703400.0],["2018-10-25",17.905,18.4967,17.7,18.1583,4839000.0],["2018-10-26",18.8317,19.41,18.3667,19.2817,10771800.0],["2018-10-29",19.62,20.8533,19.54,20.2933,7219800.0],["2018-10-30",20.32,21.6033,20.32,21.4917,7348200.0],["2018-10-31",21.6567,21.8433,21.0333,21.195,5955000.0],["2018-11-01",21.3167,22.0183,20.8633,21.9533,5718000.0],["2018-11-02",22.0983,22.49,21.76,21.9483,4293000.0],["2018-11-05",22.0567,22.4733,21.83,22.3233,3611400.0],["2018-11-06",22.23,22.3483,21.7367,22.0167,4465800.0],["2018-11-07",22.0217,22.5717,21.6883,22.545,2950800.0],["2018-11-08",22.5433,22.915,22.3333,22.7133,3607800.0],["2018-11-09",22.7017,22.8533,22.295,22.3517,4519200.0],["2018-11-12",22.3767,22.6467,22.0617,22.1117,3967200.0],["2018-11-13",22.1133,22.4217,21.6867,21.7783,3567000.0],["2018-11-14",21.9533,22.415,21.4433,21.6533,3973800.0],["2018-11-15",21.43,21.43,20.8233,21.2767,3246000.0],["2018-11-16",21.0717,21.69,20.7383,21.65,4168800.0],["2018-11-19",21.6567,21.7017,20.505,20.5633,3256200.0],["2018-11-20",19.9833,20.61,19.805,20.5,3704400.0],["2018-11-21",20.665,20.94,20.4617,20.5567,3180000.0],["2018-11-23",20.405,20.6817,20.2517,20.4617,1416600.0],["2018-11-26",20.6567,21.4933,20.65,21.345,4432800.0],["2018-11-27",21.165,21.48,21.0967,21.2783,3133800.0],["2018-11-28",21.2883,21.725,21.0517,21.655,2960400.0],["2018-11-29",21.6017,21.8233,21.2967,21.7117,2594400.0],["2018-11-30",21.6833,22.28,21.6667,22.2067,2733000.0],["2018-12-03",22.6917,22.905,22.3383,22.8183,3837600.0],["2018-12-04",22.815,22.8817,21.32,21.41,4326600.0],["2018-12-06",21.07,21.4033,20.6267,21.3367,4717800.0],["2018-12-07",21.275,21.3583,19.9083,20.0683,3328800.0],["2018-12-10",20.245,20.95,20.1167,20.7817,4796400.0],["2018-12-11",21.1183,21.4517,20.7017,21.2117,5011200.0],["2018-12-12",21.3933,21.5283,20.9183,21.1,2990400.0],["2018-12-13",21.0833,21.2067,20.1783,20.4467,3075000.0],["2018-12-14",20.1783,20.73,20.1,20.3,3007800.0],["2018-12-17",20.2517,20.36,19.6583,19.7433,3453600.0],["2018-12-18",19.895,20.4533,19.8033,20.3333,3196200.0],["2018-12-19",20.5117,21.08,20.26,20.46,3684000.0],["2018-12-20",20.4317,20.99,20.2433,20.5733,3558000.0],["2018-12-21",20.625,21.23,20.44,20.48,7593600.0],["2018-12-24",20.225,20.345,19.7767,19.875,2801400.0],["2018-12-26",20.0083,21.785,19.8917,21.7717,5933400.0],["2018-12-27",21.4683,21.7717,20.9467,21.7583,2762400.0],["2018-12-28",21.8833,22.0383,21.0783,21.4333,3691200.0],["2018-12-31",21.5683,21.695,21.185,21.325,3303600.0],["2019-01-02",20.9983,22.03,20.7417,21.5733,5590200.0],["2019-01-03",21.43,21.58,20.8883,20.9683,4199400.0],["2019-01-04",21.2283,21.305,20.2067,20.2983,6042000.0],["2019-01-07",20.34,21.2483,20.0233,20.85,5070000.0],["2019-01-08",21.06,21.2117,20.4133,21.0033,2508600.0],["2019-01-09",21.0983,21.3783,20.8517,21.1033,3670200.0],["2019-01-10",20.7683,20.9717,18.775,18.935,7984800.0],["2019-01-11",18.9333,19.21,18.4783,18.8833,4501800.0],["2019-01-14",18.845,19.3233,18.7783,18.96,3388800.0],["2019-01-15",19.05,19.1967,18.7667,18.9783,3562200.0],["2019-01-16",18.965,19.1833,18.7733,19.1433,3109800.0],["2019-01-17",19.1367,19.775,19.01,19.595,3576600.0],["2019-01-18",19.82,19.9633,19.3733,19.8117,3195000.0],["2019-01-22",19.7917,20.4267,19.5917,20.18,4156200.0],["2019-01-23",20.2417,20.7717,20.2417,20.5917,4728600.0],["2019-01-24",20.5067,20.5283,19.9667,20.4883,3273600.0],["2019-01-25",20.7467,21.1417,20.6633,20.8933,3862200.0],["2019-01-28",20.62,21.2417,20.62,20.9983,3255000.0],["2019-01-29",21.08,21.1917,20.7567,20.8367,2759400.0],["2019-01-30",20.9467,21.225,20.7967,21.1883,2541600.0],["2019-01-31",21.205,21.4167,20.9,21.4083,6586200.0],["2019-02-01",24.1667,24.4833,23.095,23.6467,22660200.0],["2019-02-04",23.66,23.855,23.1917,23.255,5938800.0],["2019-02-05",23.3917,23.58,23.1483,23.225,3428400.0],["2019-02-06",23.22,23.5617,22.78,23.5517,4500000.0],["2019-02-07",23.3933,23.82,23.1333,23.4517,4840800.0],["2019-02-08",23.4283,23.8067,23.335,23.51,3259800.0],["2019-02-11",23.7183,24.0617,23.5483,23.9767,3632400.0],["2019-02-12",23.9617,24.4483,23.8317,24.01,2635200.0],["2019-02-13",23.9467,24.3767,23.8883,23.9633,3285600.0],["2019-02-14",23.8033,24.0267,23.235,23.7767,3001800.0],["2019-02-15",23.925,24.3883,23.8333,24.3817,3508200.0],["2019-02-19",24.37,24.4267,24.185,24.2683,3167400.0],["2019-02-20",24.1983,24.1983,23.7467,23.9617,2785200.0],["2019-02-21",23.8717,24.0267,23.5767,23.8767,1876800.0],["2019-02-22",23.985,24.2233,23.835,24.1517,1876200.0],["2019-02-25",24.215,24.9667,24.1867,24.66,4102200.0],["2019-02-26",24.6217,24.8983,24.4467,24.765,2518800.0],["2019-02-27",24.4183,24.8867,24.4167,24.7567,2562000.0],["2019-02-28",24.6717,24.9083,24.4533,24.6583,2965200.0],["2019-03-01",24.9883,25.55,24.5583,24.645,3325200.0],["2019-03-04",24.6967,24.825,24.125,24.1617,2856600.0],["2019-03-05",24.1283,24.2567,23.96,24.1217,2218200.0],["2019-03-06",24.23,24.2817,23.6817,23.8467,2204400.0],["2019-03-07",23.7917,23.93,23.5433,23.66,3920400.0],["2019-03-08",23.5983,23.7917,23.2517,23.5017,2288400.0],["2019-03-11",23.5933,23.9367,23.5633,23.7867,3336000.0],["2019-03-12",23.7867,23.88,23.3017,23.6317,2441400.0],["2019-03-13",23.6867,23.9533,23.5883,23.7083,3288600.0],["2019-03-14",23.6767,23.8833,23.4183,23.78,1894200.0],["2019-03-15",23.85,23.9917,23.6067,23.6283,3112800.0],["2019-03-18",23.6333,24.1833,23.4817,24.1,2426400.0],["2019-03-19",24.1067,24.5883,24.0883,24.2833,2977800.0],["2019-03-20",24.2333,24.35,23.8133,24.0683,1667400.0],["2019-03-21",24.0567,24.42,23.8233,24.3683,1776000.0],["2019-03-22",24.16,24.3483,23.3167,23.4183,2295600.0],["2019-03-25",23.4183,24.01,23.1633,23.85,1761000.0],["2019-03-26",24.0,24.0983,23.7483,23.8933,1559400.0],["2019-03-27",23.9217,24.185,23.7817,24.08,2016600.0],["2019-03-28",24.4167,24.735,24.32,24.4967,2433600.0],["2019-03-29",24.6317,24.6983,24.265,24.4983,2294400.0],["2019-04-01",24.6267,24.795,24.255,24.4733,3334800.0],["2019-04-02",24.54,24.54,23.8,23.8717,3563400.0],["2019-04-03",24.0117,24.0117,23.6967,23.9,3315600.0],["2019-04-04",23.9483,24.225,23.7133,24.1883,1887600.0],["2019-04-05",24.3183,24.755,24.2583,24.4867,2811000.0],["2019-04-08",24.38,24.56,24.1633,24.1717,2066400.0],["2019-04-09",24.0467,24.355,23.9367,24.3083,2730000.0],["2019-04-10",24.3483,24.7317,24.3483,24.7033,1695600.0],["2019-04-11",24.775,25.135,24.6817,24.9917,2887800.0],["2019-04-12",25.1533,25.3567,24.8933,25.27,2038200.0],["2019-04-15",25.265,25.5,25.235,25.4083,3069000.0],["2019-04-16",25.4033,25.7733,25.1667,25.2133,2752800.0],["2019-04-17",25.3717,25.68,25.1383,25.4533,2764800.0],["2019-04-18",25.39,25.765,25.235,25.5667,2190000.0],["2019-04-22",25.4317,25.525,24.96,24.9783,1921200.0],["2019-04-23",25.0383,25.3283,24.93,25.3283,2138400.0],["2019-04-24",25.34,25.9033,25.1967,25.7917,1666800.0],["2019-04-25",25.7917,25.985,25.5283,25.7667,1927800.0],["2019-04-26",25.7917,25.925,25.55,25.8617,1252200.0],["2019-04-29",25.8917,26.3083,25.7733,26.2717,2648400.0],["2019-04-30",26.3083,26.5317,26.0417,26.3683,3463200.0],["2019-05-01",26.3583,26.4033,26.0417,26.0933,2608800.0],["2019-05-02",26.1967,26.5183,26.0733,26.37,2020200.0],["2019-05-03",26.4017,26.625,26.1283,26.4833,2673000.0],["2019-05-06",26.1117,26.4517,25.935,26.285,2280600.0],["2019-05-07",26.1383,26.23,25.09,25.2583,2818200.0],["2019-05-08",25.2483,25.3767,24.9567,25.1033,2274000.0],["2019-05-09",24.9817,25.005,24.3817,24.815,2459400.0],["2019-05-10",24.6833,24.7917,23.6717,24.3533,3033600.0],["2019-05-13",23.785,23.8167,22.8667,23.0583,3307800.0],["2019-05-14",23.7533,24.215,23.285,24.1383,4618800.0],["2019-05-15",23.9933,24.2283,23.61,23.8733,3484200.0],["2019-05-16",23.9967,24.3417,23.9483,24.0833,2167200.0],["2019-05-17",23.8717,24.1717,23.6683,23.7683,2040000.0],["2019-05-20",23.6167,23.99,23.5333,23.79,2546400.0],["2019-05-21",24.3,24.845,24.0333,24.7783,5389800.0],["2019-05-22",24.5383,25.1917,24.4167,25.015,4998600.0],["2019-05-23",24.7817,25.2383,24.4217,24.5683,8583000.0],["2019-05-24",26.48,26.5,25.3367,25.5767,7281600.0],["2019-05-28",25.4933,25.6617,25.1033,25.1433,4482600.0],["2019-05-29",24.9167,25.3333,24.4417,25.2083,5526600.0],["2019-05-30",25.17,25.7483,24.9417,25.2883,3055800.0],["2019-05-31",25.0033,25.4383,24.85,25.35,2892000.0],["2019-06-03",25.1833,25.9767,25.1483,25.7033,4657200.0],["2019-06-04",26.0183,26.6183,25.7783,25.8633,4684200.0],["2019-06-05",26.095,26.1667,25.7833,25.965,3051000.0],["2019-06-06",25.9267,26.0683,25.4683,25.9383,2590800.0],["2019-06-07",26.1017,26.81,26.1017,26.7217,2656800.0],["2019-06-10",26.75,27.4817,26.75,27.3483,2721600.0],["2019-06-11",27.6517,28.085,27.4817,27.9533,3396000.0],["2019-06-12",28.0,28.74,27.8883,28.7167,3606000.0],["2019-06-13",28.9583,29.4667,28.88,29.365,3772800.0],["2019-06-14",29.415,29.455,28.965,29.0617,2633400.0],["2019-06-17",29.08,29.1433,28.7967,28.8583,1961400.0],["2019-06-18",28.995,29.3533,28.9067,29.1367,1720200.0],["2019-06-19",29.1083,29.1633,28.77,29.0667,1800600.0],["2019-06-20",29.3383,29.4017,28.7833,29.0083,2436000.0],["2019-06-21",28.82,29.305,28.7683,29.25,3048000.0],["2019-06-24",29.27,29.4417,28.8367,28.9,2226600.0],["2019-06-25",29.0233,29.1667,28.6283,28.655,2295600.0],["2019-06-26",28.7967,29.2683,28.7967,28.9483,2127600.0],["2019-06-27",28.9717,29.23,28.8733,29.2067,2080800.0],["2019-06-28",29.26,29.4433,28.9767,29.3283,3865800.0],["2019-07-01",29.6217,30.1267,29.135,29.2983,2400600.0],["2019-07-02",29.285,29.285,28.6517,28.9017,2697000.0],["2019-07-03",29.0317,29.39,28.6833,29.3467,1339200.0],["2019-07-05",29.26,29.5467,29.13,29.4867,1297200.0],["2019-07-08",29.3617,29.66,29.315,29.6533,2071800.0],["2019-07-09",29.4333,29.6067,28.9617,29.0317,2492400.0],["2019-07-10",29.1667,29.33,29.01,29.2683,1911000.0],["2019-07-11",29.41,29.41,28.7083,28.8317,2410800.0],["2019-07-12",28.9733,29.9117,28.9733,29.7483,2008200.0],["2019-07-15",29.67,29.7967,29.125,29.3933,1616400.0],["2019-07-16",29.3917,29.5783,29.145,29.4,1891200.0],["2019-07-17",29.4283,29.4283,28.6683,29.19,2094000.0],["2019-07-18",29.195,29.4917,29.0733,29.3967,1614000.0],["2019-07-19",29.5433,29.585,29.0017,29.04,1767000.0],["2019-07-22",29.22,29.6083,29.0383,29.2567,2914200.0],["2019-07-23",29.3667,29.7817,29.18,29.69,1927200.0],["2019-07-24",29.75,29.9433,29.4517,29.8433,1776600.0],["2019-07-25",29.83,29.9417,29.4333,29.5967,2350200.0],["2019-07-26",29.1167,29.5833,25.455,26.5867,10737600.0],["2019-07-29",26.6567,26.7767,26.0317,26.56,4795200.0],["2019-07-30",26.46,26.48,25.5867,25.9333,4264200.0],["2019-07-31",25.945,26.2817,25.695,26.0467,3705000.0],["2019-08-01",26.05,26.2383,24.7217,24.9417,4188000.0],["2019-08-02",24.77,24.8283,24.1483,24.4717,3228000.0],["2019-08-05",24.0383,24.465,23.75,24.265,3793800.0],["2019-08-06",24.3767,24.905,24.2067,24.8483,3419400.0],["2019-08-07",24.6467,24.9667,24.4333,24.6833,3555600.0],["2019-08-08",24.8033,25.0833,24.6783,24.8467,5194800.0],["2019-08-09",24.7733,24.85,24.09,24.155,2983200.0],["2019-08-12",23.9083,23.9967,23.3883,23.845,3654000.0],["2019-08-13",23.705,24.8567,23.5717,24.3567,3978000.0],["2019-08-14",23.6983,23.72,22.8783,22.8983,3613800.0],["2019-08-15",22.9167,22.9683,22.1433,22.1567,4356600.0],["2019-08-16",22.2567,22.9683,22.0867,22.3817,2208600.0],["2019-08-19",22.9517,23.4967,22.8667,22.9567,3121800.0],["2019-08-20",22.8,23.0833,22.6817,22.905,2329800.0],["2019-08-21",23.165,23.4483,23.0033,23.3733,1968600.0],["2019-08-22",23.395,23.8433,23.26,23.67,3025800.0],["2019-08-23",23.3717,23.6817,22.6367,22.7117,2986800.0],["2019-08-26",22.84,23.1667,22.695,23.09,2106600.0],["2019-08-27",23.26,23.7617,23.11,23.4417,3035400.0],["2019-08-28",23.36,24.0467,23.2667,23.8267,2026800.0],["2019-08-29",24.125,24.4767,24.125,24.4133,2058000.0],["2019-08-30",24.5533,24.7117,24.415,24.575,2334000.0],["2019-09-03",24.3133,24.4767,24.02,24.2433,3083400.0],["2019-09-04",24.555,24.74,24.3667,24.49,2573400.0],["2019-09-05",24.7483,25.7383,24.67,25.6433,3301200.0],["2019-09-06",25.7167,25.9133,25.4417,25.465,1965600.0],["2019-09-09",25.5833,25.9683,25.51,25.85,3115800.0],["2019-09-10",25.7067,25.79,25.0083,25.23,3040200.0],["2019-09-11",25.2233,25.235,24.6817,24.9567,2298600.0],["2019-09-12",25.0383,25.4567,24.7633,25.1217,2219400.0],["2019-09-13",25.1833,25.4883,24.5383,24.65,2158200.0],["2019-09-16",24.4483,24.86,24.0817,24.1733,2088000.0],["2019-09-17",24.1017,24.2283,23.755,23.835,2398800.0],["2019-09-18",23.8167,23.835,22.96,23.3017,2672400.0],["2019-09-19",23.1883,23.3483,22.7167,23.01,3106200.0],["2019-09-20",22.99,23.5617,22.7017,22.7083,3704400.0],["2019-09-23",22.8117,23.205,22.6233,22.6467,2744400.0],["2019-09-24",22.6417,22.7067,21.6983,22.17,4111200.0],["2019-09-25",22.3383,22.6567,21.955,22.4,2858400.0],["2019-09-26",22.4883,23.4967,22.485,23.4017,4714800.0],["2019-09-27",23.555,24.115,23.545,23.855,5426400.0],["2019-09-30",23.9067,24.855,23.9067,24.56,5561400.0],["2019-10-01",24.58,24.9867,24.3133,24.405,3844800.0],["2019-10-02",24.135,24.2617,23.53,24.0367,3310200.0],["2019-10-03",24.01,24.3617,23.485,24.3333,2380800.0],["2019-10-04",24.3283,24.47,23.8167,24.3967,1857000.0],["2019-10-07",24.26,24.4217,23.795,23.985,2796600.0],["2019-10-08",23.605,23.855,23.0917,23.7433,2763000.0],["2019-10-09",24.025,24.06,23.5067,24.005,2401200.0],["2019-10-10",24.0283,24.1967,23.815,23.955,1876200.0],["2019-10-11",25.1233,26.0883,25.0,25.68,4001400.0],["2019-10-14",25.515,25.7733,25.205,25.565,1906200.0],["2019-10-15",25.5417,25.835,25.3533,25.5933,2090400.0],["2019-10-16",25.55,25.8617,25.3583,25.6133,1802400.0],["2019-10-17",25.905,26.3783,25.7917,26.3483,2508600.0],["2019-10-18",26.0267,26.3133,25.6983,26.1517,2162400.0],["2019-10-21",26.34,26.62,26.2517,26.3883,1710000.0],["2019-10-22",26.465,26.5267,26.0783,26.3383,1921800.0],["2019-10-23",26.1783,26.2267,25.6167,25.715,1984800.0],["2019-10-24",25.885,26.0033,25.5067,26.0033,3124200.0],["2019-10-25",25.8567,25.8567,24.2183,25.1467,5967600.0],["2019-10-28",25.325,25.325,24.6817,24.6883,3351000.0],["2019-10-29",24.74,25.05,24.5167,24.9717,3029400.0],["2019-10-30",24.835,25.21,24.7817,25.195,2707800.0],["2019-10-31",25.2767,25.5433,24.9883,25.4833,3618600.0],["2019-11-01",25.695,26.3117,25.485,25.8583,4509600.0],["2019-11-04",26.0933,26.7517,25.9033,26.6767,3209400.0],["2019-11-05",26.9417,27.4733,26.805,27.1367,3700800.0],["2019-11-06",27.1733,27.4617,26.7833,27.165,3117600.0],["2019-11-07",27.3483,27.8567,26.8033,27.01,3467400.0],["2019-11-08",26.995,27.265,26.6883,27.235,2058600.0],["2019-11-11",27.1533,27.5417,26.9933,27.4117,2020800.0],["2019-11-12",27.4367,27.6167,27.2683,27.365,1730400.0],["2019-11-13",27.2,27.5217,26.9667,27.4467,1530000.0],["2019-11-14",27.4817,27.625,27.1767,27.5167,1922400.0],["2019-11-15",27.7467,28.0683,27.6417,27.9017,2524800.0],["2019-11-18",28.0167,28.085,27.5883,27.82,1983600.0],["2019-11-19",27.74,27.8183,27.315,27.3617,2616600.0],["2019-11-20",27.3683,27.3683,26.54,26.7083,3331200.0],["2019-11-21",26.88,27.0,26.1883,26.2133,2866200.0],["2019-11-22",26.5133,26.66,26.1717,26.5917,1716600.0],["2019-11-25",27.0,27.4983,26.83,27.42,4065600.0],["2019-11-26",27.9167,28.03,27.5383,27.93,3181200.0],["2019-11-27",28.0383,28.26,27.67,28.145,2425200.0],["2019-11-29",28.1383,28.2267,27.845,28.03,1275000.0],["2019-12-02",28.065,28.165,27.0533,27.1267,3429000.0],["2019-12-03",26.735,27.0233,26.48,26.4867,2823000.0],["2019-12-04",26.6683,27.0933,26.4933,26.9267,2250000.0],["2019-12-05",27.085,27.4733,27.0083,27.4,2076600.0],["2019-12-06",27.7933,27.895,26.9433,27.0633,3229800.0],["2019-12-09",27.0517,27.57,27.02,27.2217,2310600.0],["2019-12-10",27.2683,27.5467,26.9083,26.9517,1745400.0],["2019-12-11",26.9833,27.07,26.7333,26.8417,1764000.0],["2019-12-12",26.9233,27.2333,26.635,26.965,2334600.0],["2019-12-13",26.9433,27.3417,26.7017,27.0883,1795800.0],["2019-12-16",27.2,27.54,27.0783,27.2667,1693800.0],["2019-12-17",27.26,27.375,27.1833,27.29,1792800.0],["2019-12-18",27.3933,27.8217,27.3217,27.7083,2166600.0],["2019-12-19",27.6933,27.8133,27.185,27.265,2312400.0],["2019-12-20",27.3783,27.9967,27.3283,27.9067,4697400.0],["2019-12-23",27.97,27.99,27.325,27.4117,2335800.0],["2019-12-24",27.4433,27.6117,27.3633,27.4167,838200.0],["2019-12-26",27.5033,27.87,27.4533,27.8667,1519800.0],["2019-12-27",27.8933,28.045,27.6567,27.9083,1466400.0],["2019-12-30",27.9033,28.4267,27.7267,28.1433,1444200.0],["2019-12-31",28.1,28.4967,28.0867,28.1433,1722600.0],["2020-01-02",28.2883,28.7017,28.1583,28.695,1627200.0],["2020-01-03",28.26,28.945,28.1317,28.91,1890600.0],["2020-01-06",28.69,29.1233,28.6567,29.0833,1774800.0],["2020-01-07",29.0833,29.5017,28.825,28.8583,2517600.0],["2020-01-08",28.895,29.0,28.0717,28.1383,3392400.0],["2020-01-09",28.1283,28.305,27.9,28.215,3331800.0],["2020-01-10",28.27,28.3317,27.4333,27.505,1674000.0],["2020-01-13",27.585,27.9717,27.4217,27.965,2226600.0],["2020-01-14",28.0317,28.44,27.86,28.0817,2347200.0],["2020-01-15",28.025,28.1767,27.9217,28.1367,2440800.0],["2020-01-16",28.3267,29.1633,28.2817,28.7767,2889000.0],["2020-01-17",28.875,28.9933,28.5,28.92,3081000.0],["2020-01-21",28.8033,29.3817,28.535,29.165,4034400.0],["2020-01-22",29.365,29.68,28.9617,29.2217,3262200.0],["2020-01-23",29.0117,29.3067,28.5033,29.1683,3202200.0],["2020-01-24",30.0,30.0,29.275,29.61,3453000.0],["2020-01-27",29.02,29.3767,28.8717,29.2167,2399400.0],["2020-01-28",29.3233,29.3817,28.52,29.175,3721800.0],["2020-01-29",29.3533,29.67,29.08,29.4333,2845800.0],["2020-01-30",29.1817,29.6583,29.0667,29.5633,4557000.0],["2020-01-31",30.93,33.2183,30.93,31.8183,15122400.0],["2020-02-03",32.01,32.2967,31.1217,31.2683,5688600.0],["2020-02-04",31.465,31.945,31.4183,31.6133,2991000.0],["2020-02-05",31.685,32.21,31.2783,32.14,3743400.0],["2020-02-06",32.2633,32.2733,31.7467,32.0083,3111600.0],["2020-02-07",31.9367,32.285,31.73,31.8967,2611800.0],["2020-02-10",31.8933,32.2717,31.6783,32.175,2040600.0],["2020-02-11",32.08,32.3567,31.83,32.2183,3504000.0],["2020-02-12",32.455,33.35,32.2383,33.2317,2766000.0],["2020-02-13",33.1333,33.5217,33.0233,33.425,2275200.0],["2020-02-14",33.52,33.8617,33.24,33.4267,2121000.0],["2020-02-18",33.2467,33.865,33.0717,33.53,1941000.0],["2020-02-19",33.6667,33.86,33.465,33.52,2647800.0],["2020-02-20",33.4533,33.6183,32.8083,33.1783,2578800.0],["2020-02-21",33.0933,33.115,32.3133,32.4267,2818800.0],["2020-02-24",31.4617,31.8117,31.1833,31.2467,2471400.0],["2020-02-25",31.3917,31.5833,30.245,30.36,3031200.0],["2020-02-26",30.6,31.1083,30.23,30.2433,2672400.0],["2020-02-27",29.5233,30.2967,28.985,28.9867,2933400.0],["2020-02-28",28.3333,29.2767,28.1333,28.9667,4446600.0],["2020-03-02",29.05,29.8917,28.2083,29.8233,4108800.0],["2020-03-03",29.8333,30.8483,28.7783,29.1517,2466600.0],["2020-03-04",29.5317,30.0367,29.0833,29.985,1922400.0],["2020-03-05",29.2333,29.52,28.6567,28.7867,2880600.0],["2020-03-06",28.03,28.93,27.8917,28.7717,2667000.0],["2020-03-09",26.9217,28.0517,25.2267,27.0017,3463200.0],["2020-03-10",27.83,28.1333,26.2217,27.8083,3745800.0],["2020-03-11",27.125,27.5567,25.4733,25.5617,4161000.0],["2020-03-12",23.785,23.795,21.7883,21.85,4550400.0],["2020-03-13",23.0067,23.2967,20.19,21.605,6027000.0],["2020-03-16",18.8333,19.5367,17.9633,18.5567,4598400.0],["2020-03-17",18.8367,19.1817,16.5117,18.455,4985400.0],["2020-03-18",17.22,17.495,13.1167,15.1933,5517000.0],["2020-03-19",15.2133,17.585,13.7083,17.2933,5856600.0],["2020-03-20",17.2917,18.7,16.9183,17.3167,5621400.0],["2020-03-23",17.4317,19.3167,16.665,18.9483,5557800.0],["2020-03-24",20.28,22.3267,19.985,22.2383,4591800.0],["2020-03-25",22.3883,22.9283,21.25,21.5917,5472600.0],["2020-03-26",21.9783,23.46,21.2933,23.4283,3493800.0],["2020-03-27",22.7267,22.7467,21.5683,22.1817,2764200.0],["2020-03-30",21.6067,23.4167,21.6067,23.1883,2195400.0],["2020-03-31",22.9217,23.43,22.1217,22.3333,2499600.0],["2020-04-01",21.3617,21.475,20.31,20.625,2845800.0],["2020-04-02",20.6617,21.52,20.315,21.115,2123400.0],["2020-04-03",20.9,21.0033,19.74,20.3517,2179800.0],["2020-04-06",21.6967,23.1233,21.3617,23.06,3002400.0],["2020-04-07",24.23,25.0217,23.3383,23.5283,2720400.0],["2020-04-08",23.8433,24.4833,23.5417,24.18,1794000.0],["2020-04-09",24.905,25.2717,24.105,24.8133,2538000.0],["2020-04-13",24.4717,24.5917,23.4583,23.8917,1960200.0],["2020-04-14",24.695,24.98,24.11,24.2483,1260600.0],["2020-04-15",23.41,23.8067,22.93,23.155,2709600.0],["2020-04-16",23.15,23.495,22.6883,23.21,1548600.0],["2020-04-17",24.09,24.8633,23.88,24.275,2193000.0],["2020-04-20",23.775,24.4183,23.2983,23.4433,1593600.0],["2020-04-21",22.76,23.06,21.9583,21.995,2233800.0],["2020-04-22",22.84,22.8633,22.1167,22.1283,2710200.0],["2020-04-23",22.0883,22.8517,21.7733,22.125,2124600.0],["2020-04-24",22.1917,23.1717,21.9167,22.9033,2445600.0],["2020-04-27",23.2417,24.5517,22.745,24.4,3025200.0],["2020-04-28",25.275,26.2183,24.5883,24.6533,1729200.0],["2020-04-29",25.805,26.5167,25.0017,25.93,1780800.0],["2020-04-30",25.415,25.5283,24.6667,24.7933,2014200.0],["2020-05-01",24.6533,24.835,23.69,23.8817,1801800.0],["2020-05-04",23.39,24.1483,23.1017,23.375,3001800.0],["2020-05-05",23.8967,24.705,23.66,23.9333,2443200.0],["2020-05-06",23.9833,24.215,23.2883,23.7733,2439000.0],["2020-05-07",24.1633,24.7883,24.0367,24.0933,1501200.0],["2020-05-08",24.6567,25.0633,24.1833,24.8633,1321800.0],["2020-05-11",24.555,24.6617,23.8333,24.5583,2636400.0],["2020-05-12",24.5767,24.6483,23.0517,23.085,2020800.0],["2020-05-13",22.8333,23.0283,21.7933,22.5783,2697000.0],["2020-05-14",22.0233,23.2867,21.4867,23.2533,2266800.0],["2020-05-15",23.08,23.6267,22.5833,23.4717,2040600.0],["2020-05-18",24.6733,26.1467,24.6733,25.495,3540600.0],["2020-05-19",25.3833,26.1067,25.0983,25.7517,2685000.0],["2020-05-20",26.1033,27.3717,26.1033,27.085,3528000.0],["2020-05-21",27.0317,28.065,26.51,28.005,4320000.0],["2020-05-22",29.8033,31.6017,28.3333,29.8733,6521400.0],["2020-05-26",31.2067,31.4267,29.9017,30.0083,3921600.0],["2020-05-27",30.6633,32.6667,30.4767,32.5467,4317600.0],["2020-05-28",32.8383,32.8383,30.9267,31.065,3209400.0],["2020-05-29",30.7717,31.095,30.2183,30.4217,3145200.0],["2020-06-01",30.5367,32.845,30.5367,32.6367,4923000.0],["2020-06-02",32.8017,34.0167,32.585,33.995,4696200.0],["2020-06-03",34.7233,35.6733,34.24,35.43,4502400.0],["2020-06-04",35.3783,35.5067,33.335,34.0,4264800.0],["2020-06-05",35.5767,36.365,34.03,34.1767,4382400.0],["2020-06-08",34.2467,34.405,33.2217,33.4083,2855400.0],["2020-06-09",32.925,33.2717,32.4267,32.5733,2713800.0],["2020-06-10",32.6767,33.7067,32.2883,33.025,2704200.0],["2020-06-11",31.6667,32.41,31.1167,31.8367,3018000.0],["2020-06-12",33.0417,33.0917,31.6183,32.6817,2440800.0],["2020-06-15",31.7367,32.2833,31.1317,32.1833,2248200.0],["2020-06-16",33.49,33.49,31.6517,32.8133,2070600.0],["2020-06-17",33.0367,33.325,32.28,33.065,2887200.0],["2020-06-18",32.9967,34.2267,32.635,33.4083,3881400.0],["2020-06-19",33.835,34.345,32.3783,32.6683,3540000.0],["2020-06-22",32.6683,33.5317,32.3483,33.455,1778400.0],["2020-06-23",33.9533,34.03,33.0567,33.69,1917000.0],["2020-06-24",33.585,34.1683,32.21,32.42,2988600.0],["2020-06-25",32.1117,32.8133,31.9067,32.1767,1796400.0],["2020-06-26",31.8967,32.0933,30.7717,31.0183,2649600.0],["2020-06-29",31.3117,32.7733,31.055,32.445,2221800.0],["2020-06-30",32.2683,32.9833,32.1683,32.7317,1714800.0],["2020-07-01",32.8633,33.24,32.1083,32.3917,2030400.0],["2020-07-02",33.115,33.5033,32.195,32.3667,1338000.0],["2020-07-06",33.165,33.18,32.1433,32.4833,1849800.0],["2020-07-07",32.0817,32.355,31.4367,31.5167,1813200.0],["2020-07-08",31.61,32.2433,31.55,32.2267,1479600.0],["2020-07-09",32.575,32.765,30.7017,31.67,2688600.0],["2020-07-10",31.8833,32.7067,31.615,32.6733,1560600.0],["2020-07-13",33.005,33.3583,32.0,32.29,1740000.0],["2020-07-14",32.115,33.1183,31.4683,33.0717,1954200.0],["2020-07-15",34.0317,34.6417,33.2267,33.6583,2594400.0],["2020-07-16",33.6667,33.915,33.36,33.78,1966800.0],["2020-07-17",33.7867,33.9983,33.1117,33.5583,1433400.0],["2020-07-20",33.3483,33.5767,32.385,32.7117,1611600.0],["2020-07-21",33.065,33.8217,32.8983,33.55,1896600.0],["2020-07-22",34.1617,34.81,33.8233,34.4067,2767200.0],["2020-07-23",34.0933,35.0667,34.0667,34.4083,2458200.0],["2020-07-24",34.455,34.8533,34.1017,34.2967,1729800.0],["2020-07-27",34.3533,35.5833,34.3217,35.1867,2818200.0],["2020-07-28",35.005,35.635,34.8083,35.1033,2104800.0],["2020-07-29",35.365,36.7267,35.2433,36.4717,2434200.0],["2020-07-30",35.88,36.635,35.4617,35.6917,2728200.0],["2020-07-31",33.0383,35.85,32.7017,34.875,3558600.0],["2020-08-03",35.1317,35.1317,34.075,34.4367,2371800.0],["2020-08-04",34.2183,34.515,33.8067,34.2433,3538800.0],["2020-08-05",34.495,35.7217,34.2683,35.2433,1688400.0],["2020-08-06",35.0817,35.0817,34.0017,34.4183,1630800.0],["2020-08-07",34.3333,35.105,34.0017,35.0933,1303200.0],["2020-08-10",35.3317,36.865,35.245,36.4167,2639400.0],["2020-08-11",36.7967,37.6167,36.6867,37.22,2445000.0],["2020-08-12",37.475,37.5533,36.7983,36.8117,2333400.0],["2020-08-13",36.54,36.6633,35.98,36.3167,1176000.0],["2020-08-14",36.1183,36.4633,35.895,35.9517,1428000.0],["2020-08-17",36.2317,36.2317,35.0633,35.36,2463600.0],["2020-08-18",35.4583,35.57,34.81,35.1383,2167200.0],["2020-08-19",35.18,35.3233,34.5583,34.6167,1488600.0],["2020-08-20",34.2883,35.2,33.98,34.6267,1345200.0],["2020-08-21",34.6767,35.005,34.2833,34.8983,903000.0],["2020-08-24",34.9767,35.37,34.555,34.88,1720800.0],["2020-08-25",35.035,35.22,34.3483,34.9567,2579400.0],["2020-08-26",34.9567,35.37,34.83,35.265,1444800.0],["2020-08-27",35.5417,35.8483,35.05,35.1367,1097400.0],["2020-08-28",35.5117,35.5117,34.5783,35.065,1075800.0],["2020-08-31",35.0833,35.0833,33.9033,33.9783,1863600.0],["2020-09-01",33.99,35.0133,33.7133,34.995,1641000.0],["2020-09-02",35.415,35.4167,34.28,34.605,1506600.0],["2020-09-03",34.5867,34.5867,32.7933,33.04,1805400.0],["2020-09-04",33.3833,33.5533,32.305,32.8467,1853400.0],["2020-09-08",32.3683,33.98,32.0967,33.315,2058600.0],["2020-09-09",33.6317,34.005,33.1783,33.8283,1596600.0],["2020-09-10",34.0733,34.2967,32.95,33.0483,1902000.0],["2020-09-11",33.54,33.9933,33.1,33.8683,2305200.0],["2020-09-14",34.18,34.8283,34.0767,34.6983,1419600.0],["2020-09-15",34.895,35.7767,34.75,35.7383,2415000.0],["2020-09-16",36.14,37.1367,35.9,36.565,2772600.0],["2020-09-17",35.8983,36.4183,35.3567,35.555,2244000.0],["2020-09-18",35.915,35.915,34.2567,34.8183,2788800.0],["2020-09-21",34.1067,34.5367,33.695,34.5083,1750200.0],["2020-09-22",34.6933,35.6667,34.485,35.6117,1732800.0],["2020-09-23",35.7867,37.2067,35.6183,35.7517,3654600.0],["2020-09-24",35.7183,36.6333,34.9833,36.275,1575600.0],["2020-09-25",36.0033,36.34,35.5183,35.8683,1524000.0],["2020-09-28",36.205,36.9617,36.205,36.545,1416000.0],["2020-09-29",36.38,36.6067,35.7,36.3183,1439400.0],["2020-09-30",36.43,36.9383,36.2567,36.6683,1993200.0],["2020-10-01",37.1083,39.6667,36.99,39.2667,4817400.0],["2020-10-02",38.2933,39.745,38.2933,39.5633,1845000.0],["2020-10-05",39.6983,39.9317,38.8017,39.75,1423800.0],["2020-10-06",40.0183,40.0533,38.9733,39.1617,2073600.0],["2020-10-07",39.8417,40.4017,39.645,40.0567,1836600.0],["2020-10-08",40.555,41.1717,40.115,40.8767,1803600.0],["2020-10-09",41.3,41.92,40.8817,41.8683,1950600.0],["2020-10-12",42.7417,42.98,41.9967,42.2233,2071200.0],["2020-10-13",41.7483,42.355,41.3333,42.2717,2440200.0],["2020-10-14",42.3533,42.9233,42.3233,42.6833,2020200.0],["2020-10-15",42.335,43.8083,41.8917,43.6833,1764000.0],["2020-10-16",43.6467,44.4467,43.31,43.72,3505200.0],["2020-10-19",43.9667,44.5167,41.1683,42.1667,4461600.0],["2020-10-20",42.3033,42.7133,41.56,41.5867,2035200.0],["2020-10-21",41.9183,42.0817,40.9067,41.2733,1803600.0],["2020-10-22",41.8717,41.8717,40.6667,41.2867,2015400.0],["2020-10-23",41.3233,42.7483,40.7133,42.535,2694000.0],["2020-10-26",42.5,43.6633,42.1817,43.6333,2091000.0],["2020-10-27",43.6517,43.985,42.9517,43.6717,2695200.0],["2020-10-28",42.6667,43.065,41.145,41.7017,2177400.0],["2020-10-29",41.5617,43.1517,41.4483,42.9617,2767800.0],["2020-10-30",43.6417,43.6983,41.1367,42.2283,3873600.0],["2020-11-02",42.2583,42.7783,41.8383,42.4833,2281200.0],["2020-11-03",43.1383,43.1383,41.4417,41.9317,2445000.0],["2020-11-04",41.7983,43.5433,41.6933,43.51,1973400.0],["2020-11-05",43.81,46.8,43.7517,46.4283,3746400.0],["2020-11-06",46.7,46.7,44.91,45.0483,2911800.0],["2020-11-09",47.0917,47.5467,42.335,42.46,3937800.0],["2020-11-10",42.615,42.9233,40.1433,41.9217,4056600.0],["2020-11-11",42.1917,43.4833,41.7283,42.27,1939800.0],["2020-11-12",42.2367,42.575,40.66,41.375,2802000.0],["2020-11-13",41.8683,42.4583,41.385,41.85,2140800.0],["2020-11-16",42.1667,42.2383,40.405,41.6433,3703200.0],["2020-11-17",41.755,42.7567,41.27,42.3867,1713600.0],["2020-11-18",42.4033,43.0383,41.8367,41.9867,1671600.0],["2020-11-19",42.0433,42.2083,40.9467,41.45,1884600.0],["2020-11-20",41.275,41.46,40.2067,41.2017,2157600.0],["2020-11-23",41.6133,43.1333,41.29,42.9033,2275800.0],["2020-11-24",43.3933,43.9667,42.8333,43.2483,1652400.0],["2020-11-25",43.3833,44.57,42.7683,44.0817,1558200.0],["2020-11-27",43.9817,44.3433,42.9183,43.3617,853800.0],["2020-11-30",43.2417,43.3817,42.1417,42.4317,2161800.0],["2020-12-01",43.0833,44.295,42.71,44.075,3225600.0],["2020-12-02",44.0333,44.8917,43.4833,44.865,2140800.0],["2020-12-03",45.1667,46.8417,44.97,46.6767,3295200.0],["2020-12-04",46.675,48.1867,46.1417,48.1033,2970000.0],["2020-12-07",47.66,48.2683,46.9433,48.1667,2101200.0],["2020-12-08",48.6567,49.8583,47.85,49.1933,2510400.0],["2020-12-09",49.4883,50.3233,48.9833,49.5433,1973400.0],["2020-12-10",49.3267,50.295,48.1183,48.6067,1825200.0],["2020-12-11",48.08,48.9617,47.9033,48.6517,1679400.0],["2020-12-14",48.9617,49.9817,48.95,49.15,2375400.0],["2020-12-15",49.305,50.73,49.215,50.7117,1648800.0],["2020-12-16",51.29,51.3017,49.3117,50.0317,1831800.0],["2020-12-17",50.3233,50.5083,49.4933,50.16,1616400.0],["2020-12-18",50.405,50.405,48.6033,49.12,3077400.0],["2020-12-21",48.345,50.0483,48.0433,50.0033,1829400.0],["2020-12-22",49.7583,50.2167,48.6,48.9933,1635000.0],["2020-12-23",49.4067,49.5033,48.6333,49.2583,1572000.0],["2020-12-24",49.4717,49.4917,48.6483,48.79,438600.0],["2020-12-28",49.0083,49.185,48.3333,48.4883,1318200.0],["2020-12-29",48.5833,48.8217,47.0017,47.9083,1451400.0],["2020-12-30",47.855,48.195,47.555,47.6667,1227600.0],["2020-12-31",47.8067,48.24,47.2733,47.7967,1310400.0],["2021-01-04",48.2883,48.3617,46.56,47.2417,2990400.0],["2021-01-05",47.19,49.1717,47.19,48.9967,1633800.0],["2021-01-06",49.215,52.3767,49.215,52.0617,2913000.0],["2021-01-07",52.21,52.9767,51.6733,52.81,1621200.0],["2021-01-08",53.0467,53.3833,51.845,52.405,2640600.0],["2021-01-11",51.9417,55.1,51.7817,54.4867,2092800.0],["2021-01-12",55.0,56.0133,54.2583,55.4367,2110800.0],["2021-01-13",55.9017,56.0533,53.4583,54.0567,2216400.0],["2021-01-14",54.4183,55.18,53.79,53.9767,2348400.0],["2021-01-15",53.4333,54.61,52.5883,54.3333,1731600.0],["2021-01-19",54.8583,54.8583,53.0167,53.85,2311800.0],["2021-01-20",54.4883,55.3517,53.7583,55.1567,2325600.0],["2021-01-21",55.8233,55.8233,53.81,53.8333,1856400.0],["2021-01-22",53.4833,54.0217,52.7233,53.3133,1503000.0],["2021-01-25",53.2067,54.2567,51.7383,52.395,1920600.0],["2021-01-26",52.885,52.9867,50.355,50.705,1824000.0],["2021-01-27",49.6733,49.8383,46.1167,46.435,4952400.0],["2021-01-28",47.4033,48.8267,46.6017,48.4417,4090800.0],["2021-01-29",48.2467,49.405,47.635,48.6633,1986600.0],["2021-02-01",49.0283,49.9933,48.6483,49.89,1525200.0],["2021-02-02",51.0,52.7483,50.765,52.0017,2009400.0],["2021-02-03",52.4517,52.7517,51.185,51.595,1303800.0],["2021-02-04",51.985,54.1,51.9067,52.8133,2373000.0],["2021-02-05",53.505,55.27,51.6667,52.7883,3031200.0],["2021-02-08",52.9567,53.675,52.3617,53.3667,2089200.0],["2021-02-09",53.2967,54.4167,53.2967,54.25,1762800.0],["2021-02-10",54.8267,54.895,53.1917,53.4683,1975200.0],["2021-02-11",54.1467,54.1467,52.5933,53.24,1801200.0],["2021-02-12",52.9567,53.9083,52.74,53.8867,1315800.0],["2021-02-16",54.4283,54.4983,53.065,53.9683,2278200.0],["2021-02-17",53.5083,54.325,52.89,53.9433,1656000.0],["2021-02-18",53.625,54.215,53.0383,53.8717,1461600.0],["2021-02-19",53.7383,55.2533,53.5783,55.1933,2356800.0],["2021-02-22",54.9167,56.7633,54.3833,54.6733,1855800.0],["2021-02-23",53.9183,54.3117,51.8917,54.0583,2560200.0],["2021-02-24",54.1517,55.8017,54.1283,55.2467,1815000.0],["2021-02-25",55.54,55.5767,52.8633,53.1767,1677600.0],["2021-02-26",53.9333,55.2767,53.765,54.3517,2821800.0],["2021-03-01",55.165,56.3367,54.9483,55.255,2161200.0],["2021-03-02",55.3383,55.7917,54.1667,54.2817,1350000.0],["2021-03-03",54.4367,55.26,53.3417,53.495,1884600.0],["2021-03-04",53.065,53.8467,50.7633,51.7333,2014800.0],["2021-03-05",52.5567,52.8483,50.5467,52.7317,2197800.0],["2021-03-08",52.9783,54.9017,52.68,52.8283,2180400.0],["2021-03-09",53.7883,54.4667,53.0933,53.7717,2072400.0],["2021-03-10",54.405,54.6933,52.4383,52.6567,1710600.0],["2021-03-11",53.3033,54.6167,52.34,54.5233,2152800.0],["2021-03-12",54.3317,55.3867,54.0167,54.71,1233000.0],["2021-03-15",54.75,57.3083,54.75,57.225,1359600.0],["2021-03-16",57.5,57.5,55.7833,56.45,1035600.0],["2021-03-17",56.34,57.355,55.475,57.355,1294200.0],["2021-03-18",57.065,57.2517,54.8133,55.16,1237800.0],["2021-03-19",55.71,57.07,54.5867,56.45,3454800.0],["2021-03-22",57.025,57.0467,54.8917,55.4667,2359800.0],["2021-03-23",55.2133,56.0567,52.3883,53.105,2236800.0],["2021-03-24",53.54,53.97,51.845,51.955,1969800.0],["2021-03-25",51.1867,53.905,50.845,53.625,1195800.0],["2021-03-26",53.8983,55.6567,53.6333,55.64,1249800.0],["2021-03-29",55.6083,55.9617,53.1067,53.3883,1770600.0],["2021-03-30",53.4617,54.6067,53.25,54.28,1248000.0],["2021-03-31",54.94,55.5083,54.5033,55.07,981600.0],["2021-04-01",55.7667,55.985,54.6867,55.0867,1677600.0],["2021-04-05",55.625,55.625,54.1667,55.1667,1584000.0],["2021-04-06",55.575,57.8833,55.4717,56.495,1811400.0],["2021-04-07",56.5433,56.9667,55.8917,56.5533,1123200.0],["2021-04-08",57.0917,57.0917,55.7383,56.0967,961200.0],["2021-04-09",56.055,57.225,56.0467,57.0667,784200.0],["2021-04-12",56.86,58.0383,56.47,57.6567,1473000.0],["2021-04-13",57.555,57.6633,55.785,55.9667,949200.0],["2021-04-14",55.78,56.7367,55.2967,56.0233,928200.0],["2021-04-15",56.5467,56.6667,55.4283,56.5883,945600.0],["2021-04-16",57.13,57.5,56.53,56.8433,901200.0],["2021-04-19",56.525,56.5817,55.5183,56.21,1185000.0],["2021-04-20",55.8033,55.965,53.795,54.6417,1159200.0],["2021-04-21",54.635,55.865,54.2633,55.495,1021200.0],["2021-04-22",55.5,56.7117,55.3517,55.77,970200.0],["2021-04-23",56.335,57.78,55.92,57.295,1395000.0],["2021-04-26",57.5867,58.25,56.125,56.4967,1497600.0],["2021-04-27",56.95,58.2783,56.7933,57.7817,1435200.0],["2021-04-28",57.7233,58.6283,57.2633,58.2633,1392600.0],["2021-04-29",58.73,58.95,58.095,58.5567,1211400.0],["2021-04-30",58.135,58.8167,56.23,56.3667,1370400.0],["2021-05-03",56.655,58.06,56.535,57.7683,1300200.0],["2021-05-04",57.4017,58.37,56.6383,58.305,1133400.0],["2021-05-05",58.8667,58.9517,57.1083,57.4567,1015800.0],["2021-05-06",57.6883,57.6883,55.9567,56.7367,1363200.0],["2021-05-07",56.9417,57.5483,56.5883,56.8817,962400.0],["2021-05-10",56.575,56.7567,54.3583,55.0017,2217000.0],["2021-05-11",54.3267,54.8717,53.34,53.945,2098800.0],["2021-05-12",53.4367,54.535,52.1883,52.3367,1429800.0],["2021-05-13",52.865,54.995,52.865,53.8883,1418400.0],["2021-05-14",54.3033,55.9733,53.7283,55.9583,1426200.0],["2021-05-17",55.9083,56.9617,55.415,56.8733,1417200.0],["2021-05-18",56.7883,57.04,55.39,55.42,1624200.0],["2021-05-19",54.345,54.4233,53.0567,53.86,1683600.0],["2021-05-20",53.8333,53.86,51.0,51.87,3589800.0],["2021-05-21",55.45,57.535,54.0,55.96,6767400.0],["2021-05-24",56.7117,57.8167,56.3917,56.4433,2238600.0],["2021-05-25",56.5933,56.9817,55.5567,55.9217,1633200.0],["2021-05-26",56.2417,57.635,55.9017,57.0383,1426800.0],["2021-05-27",57.2,58.095,56.5183,56.5183,2214600.0],["2021-05-28",56.4083,56.7033,55.0283,55.9067,1566000.0],["2021-06-01",56.4533,56.9983,56.0,56.9733,1444800.0],["2021-06-02",57.1983,57.1983,53.8767,55.16,2917200.0],["2021-06-03",54.6217,55.4317,53.5017,54.8067,1743600.0],["2021-06-04",55.1783,55.37,53.5983,53.9967,2226600.0],["2021-06-07",53.855,54.9383,53.6133,54.1333,1599000.0],["2021-06-08",54.3867,54.53,53.5133,54.25,1407600.0],["2021-06-09",54.3483,54.48,53.7833,53.9683,1975200.0],["2021-06-10",54.0683,54.83,53.69,54.1667,1765800.0],["2021-06-11",54.485,55.8517,54.485,55.7417,1230600.0],["2021-06-14",55.825,56.38,55.4533,55.7633,1351200.0],["2021-06-15",55.7933,56.03,54.8633,55.655,1871400.0],["2021-06-16",55.4233,55.56,54.1667,54.5083,2085000.0],["2021-06-17",54.2433,54.8367,53.5767,54.2683,2674200.0],["2021-06-18",53.595,55.7417,53.595,54.2283,3768000.0],["2021-06-21",54.455,56.4033,54.3567,56.12,1780800.0],["2021-06-22",55.91,58.035,55.3467,58.025,1881000.0],["2021-06-23",58.435,58.9467,57.85,58.7,1899000.0],["2021-06-24",59.2083,59.5,57.87,59.3133,2037000.0],["2021-06-25",60.2733,64.105,60.0,63.4433,24804000.0],["2021-06-28",63.7367,63.9217,62.9033,63.7283,3484800.0],["2021-06-29",64.01,64.6,63.3333,63.8,2842800.0],["2021-06-30",63.69,64.2883,63.0867,64.0117,2826000.0],["2021-07-01",64.4317,66.0367,64.3283,64.9767,2737800.0],["2021-07-02",64.8983,65.475,64.2333,65.4383,2026800.0],["2021-07-06",65.84,66.0383,63.7567,64.5583,2701200.0],["2021-07-07",64.33,65.6183,63.9933,65.1,1791000.0],["2021-07-08",63.6817,64.785,62.8183,63.9533,1839000.0],["2021-07-09",64.6133,65.2467,63.9533,65.0,1185600.0],["2021-07-12",65.0,65.945,64.4367,65.6567,1970400.0],["2021-07-13",64.93,65.5183,64.5983,64.835,1331400.0],["2021-07-14",65.2167,65.5,64.2883,64.3217,1504800.0],["2021-07-15",64.115,64.32,62.8717,63.4767,2706600.0],["2021-07-16",63.8917,64.1483,62.3033,62.465,1136400.0],["2021-07-19",61.395,63.805,61.395,62.4717,1480200.0],["2021-07-20",62.95,64.8267,62.3867,64.3083,1369200.0],["2021-07-21",64.585,65.4417,64.2083,64.5,1177800.0],["2021-07-22",65.6667,66.1217,64.6283,66.1117,1638600.0],["2021-07-23",66.6667,68.52,66.5333,67.6533,2295600.0],["2021-07-26",67.5767,69.0917,67.2817,68.4833,1857600.0],["2021-07-27",68.39,68.39,65.51,66.3633,1906800.0],["2021-07-28",66.365,67.7133,65.0483,67.4083,2050800.0],["2021-07-29",67.865,68.3667,67.4133,67.7817,1964400.0],["2021-07-30",66.7417,69.2383,66.125,68.475,2291400.0],["2021-08-02",69.1033,71.2233,68.8233,70.7467,3798600.0],["2021-08-03",70.8067,72.195,70.0967,71.74,2145000.0],["2021-08-04",71.5217,73.175,71.1083,72.7617,2185200.0],["2021-08-05",72.425,74.08,72.0,72.5017,2548800.0],["2021-08-06",73.1867,73.7333,72.2417,72.45,1059000.0],["2021-08-09",72.0467,72.53,71.4833,72.165,1573800.0],["2021-08-10",72.4617,73.5,71.7683,71.8417,1384800.0],["2021-08-11",71.7067,72.7667,71.545,72.3433,1030800.0],["2021-08-12",72.6817,73.1283,71.6783,71.695,1653600.0],["2021-08-13",71.7617,72.5,71.375,72.4083,1570800.0],["2021-08-16",72.1567,72.4817,71.3683,72.3817,1963800.0],["2021-08-17",72.0567,73.2867,69.3583,70.3483,3173400.0],["2021-08-18",70.045,71.8283,70.045,71.3567,2074200.0],["2021-08-19",70.26,71.6567,70.1867,71.2717,1663200.0],["2021-08-20",71.6667,72.49,71.3367,72.4233,1296600.0],["2021-08-23",72.5117,73.0433,72.095,72.25,785400.0],["2021-08-24",72.6667,73.3333,72.5067,72.5383,1300200.0],["2021-08-25",73.055,73.1633,71.8867,71.9717,1124400.0],["2021-08-26",71.5783,71.5783,70.215,70.52,1342200.0],["2021-08-27",70.7317,71.4633,70.2667,70.5583,1723800.0],["2021-08-30",70.6667,71.1833,69.735,70.28,2103000.0],["2021-08-31",70.0833,70.4917,69.23,69.7417,1593000.0],["2021-09-01",70.2383,70.4933,69.1283,69.385,1645200.0],["2021-09-02",69.4017,69.6817,67.3333,67.7733,2466600.0],["2021-09-03",67.3183,68.4033,66.605,68.35,1666200.0],["2021-09-07",68.35,69.4,67.275,68.055,2284800.0],["2021-09-08",68.1017,68.1017,66.375,66.88,1594200.0],["2021-09-09",67.3617,69.325,67.2083,67.795,1707600.0],["2021-09-10",68.1867,69.8333,67.8217,69.3167,1563600.0],["2021-09-13",69.2533,69.925,68.3717,69.805,3220200.0],["2021-09-14",70.06,73.095,69.4483,72.7717,4686000.0],["2021-09-15",72.8633,73.0,70.1533,72.7083,3039000.0],["2021-09-16",72.6367,74.62,72.4833,73.3233,3357000.0],["2021-09-17",73.8317,75.2483,71.8667,72.4983,4711800.0],["2021-09-20",70.9883,71.665,69.695,70.99,1797000.0],["2021-09-21",71.6067,71.8817,70.0917,70.4167,1390800.0],["2021-09-22",70.535,72.0433,70.535,70.8117,1670400.0],["2021-09-23",71.5467,72.5483,71.0033,71.1667,1473000.0],["2021-09-24",69.1517,69.5533,64.2533,64.7917,6414600.0],["2021-09-27",64.1667,65.15,63.3133,63.7483,3552000.0],["2021-09-28",63.0283,63.6533,61.7783,62.5783,2449800.0],["2021-09-29",62.8533,63.1383,61.08,62.0517,2698200.0],["2021-09-30",62.2233,63.0333,59.8333,60.0333,4902000.0],["2021-10-01",60.1217,62.0433,58.6683,60.9117,3584400.0],["2021-10-04",60.6433,61.515,60.295,61.1117,2563800.0],["2021-10-05",60.9483,62.1383,60.32,60.8267,2636400.0],["2021-10-06",60.1567,61.0833,59.7967,60.645,2464200.0],["2021-10-07",61.3417,63.3183,61.2333,62.6867,2605800.0],["2021-10-08",62.5333,62.6767,59.875,59.9733,1859400.0],["2021-10-11",59.71,60.0267,55.065,55.1167,8017800.0],["2021-10-12",55.7467,56.8433,54.7733,56.4883,3630600.0],["2021-10-13",56.9617,58.3733,56.7283,57.895,3366000.0],["2021-10-14",58.74,59.8183,58.3333,58.6367,4472400.0],["2021-10-15",58.895,60.4033,58.6467,59.7117,2984400.0],["2021-10-18",59.2083,61.5233,57.86,61.2617,3837000.0],["2021-10-19",61.2767,61.3067,60.1083,60.3983,1524000.0],["2021-10-20",61.245,61.6717,59.82,59.8783,2006400.0],["2021-10-21",62.335,63.5317,61.755,63.2817,3006600.0],["2021-10-22",63.115,64.255,62.9917,63.1767,1999800.0],["2021-10-25",63.47,65.1383,63.2017,64.2983,2380200.0],["2021-10-26",64.6267,65.8117,62.185,62.96,3019200.0],["2021-10-27",62.5717,63.7667,61.2517,62.72,2613600.0],["2021-10-28",62.6033,64.7167,61.4717,63.3917,4348200.0],["2021-10-29",64.8783,68.3333,62.035,65.885,7227600.0],["2021-11-01",65.9133,68.585,65.895,68.545,4005000.0],["2021-11-02",68.13,68.3883,65.62,65.9283,3621000.0],["2021-11-03",66.4083,69.0067,66.0333,68.035,3406800.0],["2021-11-04",67.8967,69.6867,67.5117,69.35,3015600.0],["2021-11-05",69.7567,70.8033,69.5,70.5683,2502600.0],["2021-11-08",70.3283,71.0033,68.3517,69.6117,2662200.0],["2021-11-09",69.5633,70.9683,69.5633,70.865,1673400.0],["2021-11-10",70.1233,71.0717,69.54,70.4433,1945200.0],["2021-11-11",71.1667,71.8583,70.3033,70.555,2548800.0],["2021-11-12",70.9417,72.4283,70.75,71.225,1693200.0],["2021-11-15",71.8383,72.0583,69.5433,69.615,1883400.0],["2021-11-16",69.4267,73.2783,69.4267,71.45,2766600.0],["2021-11-17",71.5183,72.9,70.79,72.8083,1594800.0],["2021-11-18",73.5233,74.0917,72.62,73.05,1495200.0],["2021-11-19",73.2533,74.0117,72.14,72.4167,1540200.0],["2021-11-22",72.7333,74.6783,71.4,71.8433,2907000.0],["2021-11-23",71.0,72.44,69.66,70.9833,1681800.0],["2021-11-24",69.3333,71.46,69.1667,71.0067,2319000.0],["2021-11-26",68.9033,70.71,68.0367,69.0883,1235400.0],["2021-11-29",69.9367,70.1083,68.0767,69.2,1455000.0],["2021-11-30",69.2667,69.5133,66.0167,67.5667,3087600.0],["2021-12-01",68.38,70.7517,66.1317,66.265,2387400.0],["2021-12-02",66.2,67.6833,64.8733,67.3383,2706600.0],["2021-12-03",66.9483,67.95,64.265,65.0167,2261400.0],["2021-12-06",65.6133,65.8517,64.115,64.2767,1953000.0],["2021-12-07",65.815,68.4833,65.38,67.5017,2300400.0],["2021-12-08",67.4233,68.0283,66.48,67.6117,1193400.0],["2021-12-09",67.0817,68.2033,65.5267,65.8117,1197000.0],["2021-12-10",65.8417,65.9667,64.315,64.9717,1179600.0],["2021-12-13",64.9833,64.9833,61.85,63.0567,2321400.0],["2021-12-14",62.14,62.4267,60.3633,62.0433,2774400.0],["2021-12-15",62.56,63.1633,60.6983,63.105,2311200.0],["2021-12-16",63.135,63.555,59.06,59.3917,2565600.0],["2021-12-17",58.4033,60.005,58.3083,59.35,2698800.0],["2021-12-20",58.1517,58.1567,55.605,56.5067,2355600.0],["2021-12-21",58.0367,58.88,57.7117,58.4867,2623800.0],["2021-12-22",58.4617,59.415,57.78,57.9817,1944600.0],["2021-12-23",58.63,59.8333,57.5417,59.4217,3178200.0],["2021-12-27",59.7417,60.2517,59.1667,59.7617,1416600.0],["2021-12-28",60.455,61.0883,59.8017,59.8383,898800.0],["2021-12-29",60.0,61.7783,60.0,60.9767,1089600.0],["2021-12-30",60.7617,62.1833,60.7617,61.3183,1300800.0],["2021-12-31",61.25,62.1467,60.675,61.0517,919200.0],["2022-01-03",61.2067,62.1517,60.8767,61.3233,1482600.0],["2022-01-04",61.0883,62.235,59.64,59.7017,1546200.0],["2022-01-05",58.8533,60.0667,56.9417,57.0333,2265000.0],["2022-01-06",56.6517,58.4383,55.6367,58.1383,1670400.0],["2022-01-07",57.81,59.1383,56.1717,56.35,1435200.0],["2022-01-10",54.8617,55.3,52.7233,55.285,3389400.0],["2022-01-11",55.8417,56.8067,54.0,56.5633,2348400.0],["2022-01-12",57.16,58.35,56.245,56.8617,1693200.0],["2022-01-13",57.165,57.6367,55.5067,55.6883,1046400.0],["2022-01-14",54.6267,54.8,52.605,53.97,2082000.0],["2022-01-18",53.64,54.4483,53.3717,53.7983,1868400.0],["2022-01-19",54.2183,54.9067,52.8433,52.9167,2312400.0],["2022-01-20",53.395,54.105,51.7633,52.025,1536000.0],["2022-01-21",51.7067,53.0067,50.7117,51.945,1918800.0],["2022-01-24",50.8467,53.5567,49.3133,53.4967,2517600.0],["2022-01-25",52.07,52.26,50.7917,51.19,1990800.0],["2022-01-26",52.8167,53.3183,49.26,49.8117,2466600.0],["2022-01-27",50.2167,51.25,49.4217,49.8067,1392000.0],["2022-01-28",49.985,50.8467,48.205,50.835,2626800.0],["2022-01-31",51.0567,53.3733,50.8667,53.3717,2086800.0],["2022-02-01",53.72,55.2367,52.7517,54.8767,2656200.0],["2022-02-02",55.435,55.6533,53.9967,55.0733,2866800.0],["2022-02-03",53.7833,55.39,53.5717,53.6917,2708400.0],["2022-02-04",50.8333,52.95,49.0,50.6283,6375000.0],["2022-02-07",50.5133,51.045,49.0,49.3617,3410400.0],["2022-02-08",49.0,50.3767,48.3733,50.0217,3760200.0],["2022-02-09",51.2117,52.3017,50.7417,51.5667,2598000.0],["2022-02-10",49.6667,53.1667,49.6667,51.0283,2108400.0],["2022-02-11",51.1,51.6233,50.1333,50.685,3682200.0],["2022-02-14",50.3417,51.5683,49.7883,50.1783,3299400.0],["2022-02-15",50.8133,52.4467,50.8133,52.33,2331600.0],["2022-02-16",52.2167,54.9533,51.385,54.0967,4421400.0],["2022-02-17",53.5267,54.0283,49.8933,49.965,1952400.0],["2022-02-18",49.7267,50.48,49.04,49.3767,1717200.0],["2022-02-22",48.485,50.1067,47.2367,47.6067,2273400.0],["2022-02-23",48.1317,48.1317,46.555,46.6367,2733600.0],["2022-02-24",44.5133,47.7383,44.5133,47.4533,3557400.0],["2022-02-25",47.5,48.2567,46.755,47.925,2406600.0],["2022-02-28",47.41,48.1867,46.8267,48.1067,2188800.0],["2022-03-01",47.6483,48.1583,44.7883,45.2367,2774400.0],["2022-03-02",45.59,47.33,45.26,46.9283,2994000.0],["2022-03-03",47.4733,47.5333,44.52,44.7217,2045400.0],["2022-03-04",44.5683,44.5683,40.7133,40.9267,4740000.0],["2022-03-07",40.765,40.8467,38.6467,39.1333,5796000.0],["2022-03-08",39.2117,41.0067,38.9833,40.28,3373200.0],["2022-03-09",42.0767,43.3383,41.6183,41.9217,2207400.0],["2022-03-10",40.7967,43.5817,40.7967,43.2317,4803600.0],["2022-03-11",43.4983,43.9683,42.57,42.9017,3397800.0],["2022-03-14",42.7,43.525,41.4967,41.795,2212800.0],["2022-03-15",41.8933,43.5433,41.7633,43.3283,2148600.0],["2022-03-16",43.9767,45.935,43.76,45.9233,3187200.0],["2022-03-17",45.4767,46.1633,45.3367,46.0783,2439000.0],["2022-03-18",46.18,48.5933,45.92,48.53,5832000.0],["2022-03-21",48.1183,48.27,45.8667,46.3817,2047800.0],["2022-03-22",46.85,47.6733,46.2067,46.71,2953800.0],["2022-03-23",46.3333,46.8367,44.8,44.905,4338000.0],["2022-03-24",45.2583,45.51,44.315,45.01,3662400.0],["2022-03-25",45.105,45.3883,44.2517,44.7817,2218200.0],["2022-03-28",44.9583,45.9483,44.195,45.9317,1664400.0],["2022-03-29",46.8833,48.725,46.88,48.1667,2454600.0],["2022-03-30",47.775,47.775,46.525,46.8983,1978200.0],["2022-03-31",46.8333,47.0617,45.61,45.6283,2103000.0],["2022-04-01",45.955,46.55,45.6667,46.1117,1771200.0],["2022-04-04",46.26,47.9917,46.1367,47.8,2440200.0],["2022-04-05",47.4867,47.5433,45.4733,46.025,2652600.0],["2022-04-06",45.1,45.2283,43.5583,44.7067,2157600.0],["2022-04-07",44.3133,45.155,43.7433,44.66,1986000.0],["2022-04-08",44.57,45.145,43.8317,43.955,1994400.0],["2022-04-11",42.7817,44.5383,42.7817,43.3933,1615200.0],["2022-04-12",44.075,45.3233,43.665,44.225,2265000.0],["2022-04-13",44.06,45.6517,44.06,45.305,1902600.0],["2022-04-14",45.6617,45.9867,44.7883,45.2067,2002800.0],["2022-04-18",45.0,45.3783,44.1333,45.1633,1692600.0],["2022-04-19",45.4467,48.4967,45.4467,48.3933,2102400.0],["2022-04-20",49.085,49.8283,48.2333,48.2717,2553000.0],["2022-04-21",49.5383,49.9,47.5867,48.1917,3950400.0],["2022-04-22",47.71,47.75,45.5917,45.66,2377800.0],["2022-04-25",44.985,46.4217,44.415,46.42,2910000.0],["2022-04-26",45.6483,46.405,43.6167,43.6983,1815600.0],["2022-04-27",43.7367,45.57,43.6333,44.1633,1602000.0],["2022-04-28",44.61,45.8917,43.8067,45.5533,1450800.0],["2022-04-29",45.1917,46.35,44.225,44.2917,1277400.0],["2022-05-02",43.935,45.6467,43.68,45.5133,1904400.0],["2022-05-03",45.235,45.7983,44.1817,45.2417,1392600.0],["2022-05-04",45.1467,46.6217,43.9133,46.5133,1289400.0],["2022-05-05",45.495,45.8833,42.4833,43.165,1878600.0],["2022-05-06",42.5583,42.5583,39.985,41.1083,2442000.0],["2022-05-09",40.3,41.7633,39.2717,39.5,2788800.0],["2022-05-10",40.4817,40.9083,38.3083,39.4183,2299800.0],["2022-05-11",40.5217,40.905,38.1017,38.19,2744400.0],["2022-05-12",37.6033,40.235,37.6033,39.45,1870200.0],["2022-05-13",40.45,41.6567,40.25,41.085,2566200.0],["2022-05-16",40.74,41.1183,39.5017,39.8333,3289800.0],["2022-05-17",41.0567,41.3733,39.4117,40.7,2778600.0],["2022-05-18",39.1667,39.2267,37.17,37.8817,4318200.0],["2022-05-19",37.3933,38.04,35.4883,37.7983,6525000.0],["2022-05-20",44.16,45.375,41.085,42.5467,12616200.0],["2022-05-23",42.8333,42.8333,40.0167,41.355,4033800.0],["2022-05-24",40.705,40.835,38.84,40.1533,3090000.0],["2022-05-25",39.345,41.955,39.3233,41.265,3102600.0],["2022-05-26",42.0433,44.3133,41.79,43.6933,2911200.0],["2022-05-27",43.8383,45.32,43.8383,45.3083,2431200.0],["2022-05-31",44.8417,45.2667,44.1033,44.76,2470200.0],["2022-06-01",45.0017,45.3117,43.37,43.5083,2128800.0],["2022-06-02",43.5767,45.61,43.5767,45.4467,1402200.0],["2022-06-03",44.6017,45.205,44.0967,45.095,1764600.0],["2022-06-06",45.6617,45.9767,44.8267,45.82,1560600.0],["2022-06-07",44.96,46.0017,44.5867,45.4117,2553600.0],["2022-06-08",45.4033,46.3617,44.765,46.0267,1729800.0],["2022-06-09",45.86,46.2283,45.3367,45.885,1876800.0],["2022-06-10",45.135,45.7317,44.4967,44.995,1536600.0],["2022-06-13",43.3333,43.8433,41.5767,41.81,2585400.0],["2022-06-14",41.915,42.415,41.4917,41.9567,1465200.0],["2022-06-15",42.6733,43.5467,41.8183,42.9783,1585200.0],["2022-06-16",41.5167,41.6033,39.7783,40.2717,2355000.0],["2022-06-17",41.07,42.1583,40.64,41.7183,1746000.0],["2022-06-21",43.0517,43.5583,42.6633,43.04,2158800.0],["2022-06-22",42.3,43.2317,41.93,42.505,2466000.0],["2022-06-23",43.0167,43.71,42.46,43.4783,2307000.0],["2022-06-24",44.3567,45.8967,43.99,45.5533,5149200.0],["2022-06-27",45.5,45.5667,42.8817,44.7267,3108000.0],["2022-06-28",45.025,45.8333,43.675,43.915,1971000.0],["2022-06-29",43.7367,43.96,42.6717,43.3733,1769400.0],["2022-06-30",42.5633,43.49,41.3383,42.5583,1567200.0],["2022-07-01",42.4983,42.635,40.2017,40.7783,3109800.0],["2022-07-05",39.9933,44.0833,39.7383,43.785,2836200.0],["2022-07-06",43.89,44.34,42.8167,43.3517,1730400.0],["2022-07-07",43.9317,45.5367,43.3483,45.3667,1914600.0],["2022-07-08",45.0017,45.635,44.2283,44.93,1791000.0],["2022-07-11",44.535,44.56,43.415,43.6067,1638000.0],["2022-07-12",43.8483,45.4183,43.5917,43.9633,2373600.0],["2022-07-13",43.13,45.5233,42.7667,45.16,2197200.0],["2022-07-14",44.4017,44.945,42.8583,44.2283,2762400.0],["2022-07-15",44.915,45.8467,44.6233,45.1233,2544000.0],["2022-07-18",45.445,46.9683,45.2183,45.985,4096200.0],["2022-07-19",46.4483,48.85,46.1833,48.2617,3506400.0],["2022-07-20",48.5,49.5533,48.315,49.455,2447400.0],["2022-07-21",49.8683,50.4467,48.7417,49.7717,2547600.0],["2022-07-22",49.815,50.2,48.445,48.9883,1967400.0],["2022-07-25",49.35,49.425,48.0233,48.525,2293800.0],["2022-07-26",47.3133,47.6567,45.915,45.9967,2326800.0],["2022-07-27",46.565,47.1383,45.42,46.895,3021000.0],["2022-07-28",47.3583,47.9,45.8433,47.9,4326000.0],["2022-07-29",51.5183,52.865,50.1733,52.2017,6613200.0],["2022-08-01",50.9617,52.9917,50.0,52.335,3951600.0],["2022-08-02",52.2233,52.2467,51.01,51.25,1957200.0],["2022-08-03",52.0133,53.07,51.8167,52.6917,1927200.0],["2022-08-04",52.2467,52.5983,51.5233,52.225,1455600.0],["2022-08-05",51.2033,53.0933,51.2033,52.8867,2167200.0],["2022-08-08",53.4333,54.6867,52.95,53.36,2209200.0],["2022-08-09",53.0567,53.3283,51.2733,52.0517,1883400.0],["2022-08-10",53.8067,54.6783,53.4467,54.5383,2803800.0],["2022-08-11",55.3283,56.165,54.7767,54.8417,2158200.0],["2022-08-12",54.895,55.5867,54.4167,55.5633,1367400.0],["2022-08-15",55.4333,56.7883,55.405,56.4383,1787400.0],["2022-08-16",56.475,57.6633,56.1717,56.9417,1507200.0],["2022-08-17",55.93,56.86,55.5483,56.1167,1112400.0],["2022-08-18",55.785,56.29,54.7383,56.1883,1459200.0],["2022-08-19",55.795,56.0283,54.355,54.5517,1585800.0],["2022-08-22",53.68,54.99,53.4783,54.7267,1450800.0],["2022-08-23",55.14,56.095,54.3533,54.405,1228200.0],["2022-08-24",54.2183,55.14,53.7383,54.0417,1279200.0],["2022-08-25",53.8567,55.5317,53.8567,55.49,1288200.0],["2022-08-26",55.445,55.68,54.0533,54.7417,1734600.0],["2022-08-29",53.78,55.1667,53.675,54.65,1563600.0],["2022-08-30",55.1467,55.6667,53.6133,54.0933,1785000.0],["2022-08-31",54.325,54.4367,53.1133,53.595,1061400.0],["2022-09-01",52.9117,53.4633,51.925,53.3117,1624200.0],["2022-09-02",53.9333,54.1483,52.5483,52.8867,1192200.0],["2022-09-06",53.2983,54.31,52.2233,54.1033,1827000.0],["2022-09-07",54.0383,56.7383,54.0383,56.57,1812000.0],["2022-09-08",55.6867,58.5567,55.3967,58.1483,2376600.0],["2022-09-09",58.28,58.7167,57.6467,58.1167,1407000.0],["2022-09-12",58.25,59.8183,58.25,59.6117,2268600.0],["2022-09-13",57.2433,57.3517,55.2867,55.6133,2435400.0],["2022-09-14",55.75,56.0817,54.8917,55.725,1801200.0],["2022-09-15",57.1367,58.715,56.4833,56.55,2626200.0],["2022-09-16",55.7267,56.2483,54.93,56.2,3952200.0],["2022-09-19",55.8533,57.3183,55.8533,57.155,1552200.0],["2022-09-20",56.15,56.8433,55.325,56.1533,1680600.0],["2022-09-21",56.4167,57.0417,54.9083,54.95,1464000.0],["2022-09-22",54.6667,55.0767,52.77,53.6467,1935600.0],["2022-09-23",52.8033,53.3967,52.24,53.33,1978800.0],["2022-09-26",53.46,54.345,52.0583,52.3467,2367000.0],["2022-09-27",53.2367,54.0667,52.6633,53.1683,1698000.0],["2022-09-28",53.47,55.3217,53.27,55.02,1862400.0],["2022-09-29",54.2733,54.4217,53.1217,53.85,1988400.0],["2022-09-30",50.925,52.9583,49.7683,52.1017,4674600.0],["2022-10-03",52.54,54.375,52.1183,53.8317,2230200.0],["2022-10-04",55.2417,56.53,55.1033,55.6717,2187600.0],["2022-10-05",55.11,57.165,54.995,56.8367,1875600.0],["2022-10-06",56.5183,57.7383,56.3767,56.7383,1888800.0],["2022-10-07",55.6167,55.8717,54.875,55.815,1144200.0],["2022-10-10",56.1117,56.1733,53.3567,55.2,2320800.0],["2022-10-11",54.89,57.0333,54.51,56.2533,1759800.0],["2022-10-12",56.18,57.2933,55.4367,56.4033,1711800.0],["2022-10-13",55.0933,57.9983,54.1767,57.1983,2234400.0],["2022-10-14",57.6283,58.6217,56.1383,56.84,2029800.0],["2022-10-17",57.8317,58.9867,57.4617,58.8867,3093000.0],["2022-10-18",60.6167,60.905,59.29,60.1783,2767800.0],["2022-10-19",59.7567,60.1433,58.775,59.0917,2038200.0],["2022-10-20",59.7817,60.97,57.5833,57.9667,2836800.0],["2022-10-21",57.6883,60.615,57.5033,60.5467,3130200.0],["2022-10-24",60.4483,60.6467,58.66,60.27,2698200.0],["2022-10-25",60.8333,62.19,60.6667,61.5317,4065000.0],["2022-10-26",60.8167,61.4167,60.125,60.235,3901800.0],["2022-10-27",60.52,61.3167,58.17,59.9883,4287000.0],["2022-10-28",57.79,58.8767,56.1767,57.5583,5255400.0],["2022-10-31",58.1233,60.215,57.9133,58.3217,3229800.0],["2022-11-01",59.1667,61.2583,58.7817,60.4967,3116400.0],["2022-11-02",60.1033,60.6483,57.6667,57.7683,3133200.0],["2022-11-03",57.8883,60.155,56.7433,59.3617,2968200.0],["2022-11-04",60.8767,60.9983,57.5717,58.94,2946000.0],["2022-11-07",59.765,59.765,56.545,57.025,2947200.0],["2022-11-08",57.0933,57.765,55.1867,55.5583,3056400.0],["2022-11-09",54.8833,56.28,54.8233,54.9533,2700600.0],["2022-11-10",57.2033,59.2567,57.1633,58.4567,3003600.0],["2022-11-11",58.6933,58.9983,56.28,57.5133,3532800.0],["2022-11-14",55.9583,57.1283,54.35,54.3717,3831600.0],["2022-11-15",55.8833,57.925,54.8117,57.8783,3588000.0],["2022-11-16",56.76,57.9667,55.7083,57.8333,3315000.0],["2022-11-17",56.735,59.285,56.2033,58.825,3534600.0],["2022-11-18",60.4283,62.73,60.0,62.5667,5220600.0],["2022-11-21",62.205,62.905,60.2233,60.73,2452200.0],["2022-11-22",61.2333,61.9917,60.4083,61.6883,1734600.0],["2022-11-23",61.8067,63.7367,61.6033,63.13,2318400.0],["2022-11-25",62.955,63.6483,62.6667,63.53,645600.0],["2022-11-28",63.3983,64.905,63.3817,63.9133,2039400.0],["2022-11-29",64.2633,64.8967,63.885,64.785,1507800.0],["2022-11-30",65.4083,66.59,64.5917,66.48,2572800.0],["2022-12-01",66.2267,67.0533,64.3517,65.0683,2314800.0],["2022-12-02",64.31,65.8017,64.31,64.8867,2278800.0],["2022-12-05",64.39,65.0967,62.5717,62.85,2489400.0],["2022-12-06",63.0117,63.0117,61.6733,62.7217,2423400.0],["2022-12-07",62.1717,63.115,61.6367,62.975,1270200.0],["2022-12-08",63.3833,64.0633,63.02,63.4683,1212000.0],["2022-12-09",62.65,63.5717,61.3933,62.1817,2179200.0],["2022-12-12",62.4983,63.5933,61.7517,63.2033,2215800.0],["2022-12-13",64.6733,64.6733,62.5067,63.3633,2605200.0],["2022-12-14",63.4067,65.4567,63.3317,65.005,2551800.0],["2022-12-15",63.8417,63.8417,62.6167,62.935,1424400.0],["2022-12-16",62.2267,62.7483,60.9933,61.585,2606400.0],["2022-12-19",61.6067,61.8183,60.7133,61.1367,3218400.0],["2022-12-20",60.7033,61.2883,60.27,60.5083,1983600.0],["2022-12-21",62.0217,63.8317,62.0217,63.7067,1671600.0],["2022-12-22",63.55,65.3267,63.1717,64.7733,1923600.0],["2022-12-23",64.8483,65.2583,64.075,65.145,1165800.0],["2022-12-27",65.11,66.8467,64.8517,66.14,1998000.0],["2022-12-28",66.0,66.4783,64.2517,65.1967,1502400.0],["2022-12-29",65.925,66.7033,65.5167,66.6667,1337400.0],["2022-12-30",65.73,66.6333,65.2333,66.5267,1117200.0],["2023-01-03",67.43,67.4417,64.5267,64.8717,2572200.0],["2023-01-04",64.9283,66.1867,64.51,64.99,2728800.0],["2023-01-05",64.7167,66.2967,63.76,65.8467,1839600.0],["2023-01-06",66.635,67.1283,65.8683,66.2617,1847400.0],["2023-01-09",65.6817,68.825,65.3683,67.6417,2747400.0],["2023-01-10",67.945,68.8917,67.0417,67.6667,2160000.0],["2023-01-11",67.6917,68.5533,67.6917,68.41,2331600.0],["2023-01-12",68.665,69.8483,68.1017,69.4533,1935000.0],["2023-01-13",68.8633,70.4483,68.8517,70.1533,2152800.0],["2023-01-17",69.72,70.64,69.665,70.0,1518000.0],["2023-01-18",70.0583,71.1683,70.0017,70.0567,1867200.0],["2023-01-19",69.8533,70.3417,69.2867,69.49,2081400.0],["2023-01-20",69.6667,70.07,69.0433,69.6667,1591800.0],["2023-01-23",70.3933,71.355,69.98,70.38,1728000.0],["2023-01-24",69.8333,70.8667,69.43,70.4567,1503000.0],["2023-01-25",69.8817,70.3083,68.5117,70.0917,2085000.0],["2023-01-26",71.0467,71.3383,69.3733,70.17,2244000.0],["2023-01-27",69.9217,71.37,69.9217,71.085,3088200.0],["2023-01-30",70.7217,71.7867,69.985,70.0583,2249400.0],["2023-01-31",70.3867,71.2467,69.5383,71.2467,2854800.0],["2023-02-01",70.68,71.7717,69.75,71.3983,2394600.0],["2023-02-02",71.7233,72.2183,69.5267,70.2217,4194600.0],["2023-02-03",69.215,70.82,68.175,69.06,4294800.0],["2023-02-06",68.1033,69.955,68.1017,69.37,2423400.0],["2023-02-07",69.1267,69.775,68.275,69.6017,2100600.0],["2023-02-08",68.7917,69.3183,68.0217,69.1283,2268600.0],["2023-02-09",70.0,70.6717,69.555,70.1333,3785400.0],["2023-02-10",69.5383,70.88,68.575,69.0883,3155400.0],["2023-02-13",69.7183,70.5567,69.0917,70.2,2479200.0],["2023-02-14",69.695,71.6883,69.6733,70.555,1944600.0],["2023-02-15",70.0483,70.3883,69.2067,69.2483,2522400.0],["2023-02-16",68.4867,69.5917,67.5867,67.835,2876400.0],["2023-02-17",67.8767,68.485,67.295,67.5633,2640600.0],["2023-02-21",66.8333,68.325,66.4483,66.58,2788800.0],["2023-02-22",66.5717,67.2267,66.1917,67.1017,1933200.0],["2023-02-23",67.3917,67.9917,67.0433,67.34,2006400.0],["2023-02-24",66.8917,67.1933,66.27,66.7,1576800.0],["2023-02-27",67.3783,68.16,67.215,67.73,2395800.0],["2023-02-28",67.7633,70.0833,67.7633,69.3917,2593800.0],["2023-03-01",69.435,70.9217,68.75,69.265,1626000.0],["2023-03-02",69.0683,70.265,68.6583,70.14,1540200.0],["2023-03-03",70.5517,71.4583,70.1217,71.4017,1603800.0],["2023-03-06",71.4167,72.6167,71.2883,72.2533,2322000.0],["2023-03-07",72.3583,73.9667,71.865,71.9033,2572800.0],["2023-03-08",71.7967,72.2833,70.9967,71.745,1668600.0],["2023-03-09",71.7933,72.2817,70.2033,70.6017,1471800.0],["2023-03-10",70.7267,70.7267,67.5517,68.72,2388000.0],["2023-03-13",67.49,68.9567,66.8783,68.2883,2973600.0],["2023-03-14",69.2933,70.8783,69.0717,70.0,1736400.0],["2023-03-15",68.3017,68.8833,65.985,67.7317,2333400.0],["2023-03-16",67.2067,69.77,67.2067,69.4583,1539000.0],["2023-03-17",69.0617,69.575,67.59,68.7067,2777400.0],["2023-03-20",69.0733,69.985,68.7667,69.2517,1421400.0],["2023-03-21",70.525,73.595,70.525,73.3133,2984400.0],["2023-03-22",72.7417,74.4817,72.1617,72.215,2944800.0],["2023-03-23",72.9983,74.3017,72.5833,73.7067,2271600.0],["2023-03-24",73.2467,74.095,72.5033,73.7917,1579200.0],["2023-03-27",74.2333,75.02,73.5167,74.69,2013600.0],["2023-03-28",75.21,76.2767,74.6883,75.2717,2569800.0],["2023-03-29",75.86,75.8667,74.6467,75.2883,1764600.0],["2023-03-30",75.4717,76.1533,74.4033,74.66,2655000.0],["2023-03-31",74.95,75.7383,74.42,74.925,2928000.0],["2023-04-03",75.0133,75.6817,74.42,75.59,2344200.0],["2023-04-04",75.9567,76.665,74.7017,75.8767,2019600.0],["2023-04-05",75.2367,75.3783,74.225,74.8633,1252200.0],["2023-04-06",74.2033,74.6667,73.2117,74.3983,2249400.0],["2023-04-10",74.11,76.565,74.0867,76.3433,1926600.0],["2023-04-11",76.6433,76.8133,75.9867,76.205,1239600.0],["2023-04-12",76.325,77.1533,76.16,76.295,1518600.0],["2023-04-13",77.07,77.405,76.2,77.185,1351200.0],["2023-04-14",77.5833,78.5883,77.32,77.84,1212600.0],["2023-04-17",78.7633,79.1733,77.36,77.9833,1809000.0],["2023-04-18",78.2067,80.025,77.95,79.5733,2440200.0],["2023-04-19",79.455,80.1583,79.39,80.115,2146800.0],["2023-04-20",79.845,80.845,79.845,79.9367,1505400.0],["2023-04-21",80.0367,81.39,79.5733,81.1133,1926600.0],["2023-04-24",81.1467,82.0733,80.4983,81.6417,1645800.0],["2023-04-25",81.4533,81.6517,79.1667,79.3783,2352000.0],["2023-04-26",79.195,80.1733,79.195,79.7583,1568400.0],["2023-04-27",79.1683,79.6917,76.8017,79.225,3478800.0],["2023-04-28",78.3533,80.0,78.1917,79.89,2050200.0],["2023-05-01",80.24,81.705,79.935,80.9933,1612200.0],["2023-05-02",80.6033,81.0,79.0283,80.82,1303200.0],["2023-05-03",80.5217,81.7683,80.0267,80.8183,2181600.0],["2023-05-04",80.15,80.67,79.225,79.795,1605000.0],["2023-05-05",80.6783,81.5117,80.02,80.8733,1227600.0],["2023-05-08",81.0,82.8333,80.485,82.4433,1751400.0],["2023-05-09",81.7533,83.0117,81.6283,82.8183,1880400.0],["2023-05-10",83.9133,83.9133,81.2033,82.6233,1420200.0],["2023-05-11",82.5917,82.9383,81.5717,81.74,1661400.0],["2023-05-12",81.765,82.66,80.9367,81.7633,2323200.0],["2023-05-15",81.815,82.3883,81.27,81.92,2211000.0],["2023-05-16",80.7217,81.45,77.885,78.8883,3347400.0],["2023-05-17",78.7367,79.1067,77.4033,78.395,2989800.0],["2023-05-18",78.2917,79.9983,77.8167,78.7517,1699800.0],["2023-05-19",76.6667,76.7817,73.6233,75.7983,5455200.0],["2023-05-22",76.5,76.7367,75.2267,76.0333,2657400.0],["2023-05-23",75.2367,75.2367,73.945,74.7983,2904600.0],["2023-05-24",74.8867,74.99,72.8517,73.3883,3610800.0],["2023-05-25",74.1467,76.0633,73.5283,75.0017,5267400.0],["2023-05-26",72.5017,78.705,70.7267,77.53,8069400.0],["2023-05-30",78.5133,81.745,78.3633,81.52,5094600.0],["2023-05-31",80.8317,80.9817,77.6967,79.1667,17745600.0],["2023-06-01",78.665,79.4,77.375,77.5017,3328200.0],["2023-06-02",78.7467,80.315,78.7467,79.4633,2592600.0],["2023-06-05",79.56,81.605,79.56,80.96,2170800.0],["2023-06-06",80.9033,82.9667,80.9033,81.9233,2275200.0],["2023-06-07",81.845,84.0867,81.845,83.0217,3435600.0],["2023-06-08",82.6483,83.4117,80.9117,81.83,3022800.0],["2023-06-09",82.1017,82.8,80.9667,81.3883,2351400.0],["2023-06-12",81.8133,83.8467,81.275,83.4817,2504400.0],["2023-06-13",83.92,84.1667,81.56,81.7867,3221400.0],["2023-06-14",82.0,85.3333,81.1867,84.455,2379000.0],["2023-06-15",83.9717,85.75,83.74,85.3367,2041200.0],["2023-06-16",86.2033,86.2033,84.6383,85.4533,2942400.0],["2023-06-20",84.84,85.4533,83.665,84.725,2136600.0],["2023-06-21",84.7967,86.415,84.7967,85.0233,1547400.0],["2023-06-22",84.85,85.61,83.6233,83.925,1937400.0],["2023-06-23",83.0917,85.1,82.8533,84.3533,2782800.0],["2023-06-26",84.7833,85.7467,84.1917,84.9067,1639200.0],["2023-06-27",85.4317,86.535,84.74,85.34,1873800.0],["2023-06-28",85.395,87.1,85.395,86.6867,1930200.0],["2023-06-29",86.8383,87.0033,85.465,85.6617,1819200.0],["2023-06-30",86.8433,88.2967,86.3317,87.9433,2974200.0],["2023-07-03",88.1967,89.72,88.085,88.5767,1299000.0],["2023-07-05",88.7683,89.44,87.83,89.0983,2097600.0],["2023-07-06",88.3267,88.675,87.1667,88.3267,2001600.0],["2023-07-07",88.1683,89.1717,87.575,87.8633,1523400.0],["2023-07-10",88.1317,90.7133,88.1317,90.1417,2128800.0],["2023-07-11",90.095,92.0167,90.095,91.9033,2112000.0],["2023-07-12",92.6567,93.8283,91.4267,92.22,1976400.0],["2023-07-13",92.3417,93.18,89.8083,89.8983,2407800.0],["2023-07-14",90.4917,91.065,89.9333,90.58,1653600.0],["2023-07-17",90.4817,91.9483,90.3533,91.2417,1577400.0],["2023-07-18",91.0983,92.1883,90.2767,91.1117,1986600.0],["2023-07-19",90.7617,91.4217,90.51,90.62,1499400.0],["2023-07-20",90.4683,90.8833,88.8717,89.2383,1454400.0],["2023-07-21",90.76,90.76,88.97,89.5917,2256000.0],["2023-07-24",90.4517,91.87,89.3467,91.5783,3175800.0],["2023-07-25",91.8333,92.9133,91.4383,92.5583,2742000.0],["2023-07-26",92.0117,93.0467,91.6117,93.0,1861800.0],["2023-07-27",92.715,93.1617,89.0767,89.5033,3953400.0],["2023-07-28",86.33,90.45,85.2333,89.01,5791800.0],["2023-07-31",89.8817,90.625,89.585,90.615,2559600.0],["2023-08-01",90.0417,91.3667,90.0417,90.3933,1939200.0],["2023-08-02",90.075,91.23,89.8633,90.1533,1956000.0],["2023-08-03",90.5817,92.7233,90.2117,92.5567,1999200.0],["2023-08-04",93.455,93.6617,91.7667,92.0783,2311200.0],["2023-08-07",92.6617,94.7067,92.6617,94.2583,1961400.0],["2023-08-08",93.8583,94.745,93.7233,94.1817,2076000.0],["2023-08-09",94.2333,94.4617,92.0,92.505,1452600.0],["2023-08-10",92.5083,94.2283,92.2517,93.2417,1825800.0],["2023-08-11",93.1733,93.7217,91.7367,92.0367,1435800.0],["2023-08-14",92.2583,93.145,91.7533,93.0483,1189200.0],["2023-08-15",92.1067,93.0567,92.1067,92.455,1393800.0],["2023-08-16",92.695,93.59,92.515,92.78,1174200.0],["2023-08-17",93.18,93.18,91.2633,91.3467,1750800.0],["2023-08-18",90.6667,93.065,90.3167,92.8817,2059200.0],["2023-08-21",93.5767,93.6583,92.0067,93.4083,1400400.0],["2023-08-22",91.5833,93.1183,91.5,92.5617,1560000.0],["2023-08-23",89.5,91.8983,89.5,91.7033,1878000.0],["2023-08-24",91.7117,91.7533,86.9167,86.9633,3081000.0],["2023-08-25",87.3317,88.3783,86.2567,86.92,1857600.0],["2023-08-28",86.9167,87.495,85.0367,86.0483,2490000.0],["2023-08-29",85.9717,88.1083,85.8983,87.9783,2532000.0],["2023-08-30",87.9067,87.9067,86.05,86.4783,2440200.0],["2023-08-31",86.6883,88.78,86.6883,88.1817,4614000.0],["2023-09-01",89.0383,89.8167,88.3333,88.7917,1947600.0],["2023-09-05",88.4717,88.7767,86.3267,87.3533,1972200.0],["2023-09-06",87.1483,87.945,87.09,87.6367,1693800.0],["2023-09-07",87.0517,87.2933,85.3917,87.285,3052200.0],["2023-09-08",87.0583,88.2867,86.93,87.8733,1753200.0],["2023-09-11",88.5,89.61,87.6517,89.5417,2076000.0],["2023-09-12",89.315,91.0317,89.315,90.12,2276400.0],["2023-09-13",89.92,89.92,88.1733,88.9883,1863000.0],["2023-09-14",89.5833,90.1983,88.1717,89.485,1444800.0],["2023-09-15",89.1267,89.68,85.785,87.1467,5206800.0],["2023-09-18",87.0,87.7983,86.6167,87.71,1690200.0],["2023-09-19",87.54,88.75,86.6867,88.58,1518600.0],["2023-09-20",88.44,89.04,87.2683,87.28,1140000.0],["2023-09-21",86.525,86.8517,83.9867,84.1967,2277600.0],["2023-09-22",84.6533,85.8917,84.6533,85.095,1423200.0],["2023-09-25",84.6783,85.7267,84.4,85.2667,1549800.0],["2023-09-26",84.8583,85.5983,83.3367,83.7117,2152200.0],["2023-09-27",84.1517,84.305,82.7933,83.595,1901400.0],["2023-09-28",83.83,84.8117,83.2933,84.6117,2080200.0],["2023-09-29",86.6667,87.1417,85.4017,85.6817,2020200.0],["2023-10-02",85.5683,87.185,85.5683,86.2583,1817400.0],["2023-10-03",85.185,85.9183,84.3567,84.6867,1851000.0],["2023-10-04",84.97,85.6083,83.5267,85.1467,1421400.0],["2023-10-05",85.0217,85.0383,82.6483,82.7583,2175000.0],["2023-10-06",82.46,83.4983,81.2783,82.5133,2309400.0],["2023-10-09",81.89,83.4917,81.6267,83.255,1510200.0],["2023-10-10",83.3917,85.61,83.3833,84.7583,1691400.0],["2023-10-11",84.765,86.1917,83.6683,84.845,1822800.0],["2023-10-12",85.1583,85.29,82.5633,82.8967,1783200.0],["2023-10-13",82.9533,83.2117,81.6233,82.0717,1876800.0],["2023-10-16",83.015,84.5383,83.015,83.54,2479800.0],["2023-10-17",83.045,86.89,83.045,86.485,2736600.0],["2023-10-18",86.195,87.145,85.205,85.3267,1827000.0],["2023-10-19",85.685,86.0983,84.4717,84.8133,2051400.0],["2023-10-20",85.0733,85.145,82.655,82.9317,2026200.0],["2023-10-23",82.625,83.325,81.1983,82.4083,2466600.0],["2023-10-24",83.3117,83.51,82.1617,82.6833,1948800.0],["2023-10-25",82.1117,83.7617,81.3367,82.0667,2166000.0],["2023-10-26",81.95,82.5917,80.67,80.7633,3465600.0],["2023-10-27",90.865,97.5,90.515,96.0617,11014200.0],["2023-10-30",96.7,99.02,96.1967,97.4267,4617600.0],["2023-10-31",97.8333,99.75,97.75,99.51,3412200.0],["2023-11-01",99.825,99.825,96.9,98.9967,3770400.0],["2023-11-02",99.1717,100.4167,98.875,100.165,2251200.0],["2023-11-03",100.165,101.0017,98.445,99.5167,3000000.0],["2023-11-06",100.1133,102.3217,99.69,102.1483,2382000.0],["2023-11-07",102.5,105.2067,102.2983,104.8567,2739000.0],["2023-11-08",104.8217,105.6667,104.04,104.5367,2490600.0],["2023-11-09",105.08,105.5783,104.23,104.925,1982400.0],["2023-11-10",104.725,105.605,104.15,105.4567,1579800.0],["2023-11-13",104.935,105.345,104.0017,104.7367,1590000.0],["2023-11-14",105.1533,105.8733,104.4667,105.0283,2145600.0],["2023-11-15",105.0283,106.3333,104.955,105.3883,1800600.0],["2023-11-16",104.0833,104.0833,100.7167,102.5767,2812800.0],["2023-11-17",103.4167,104.2633,102.8033,103.4183,1522800.0],["2023-11-20",103.365,105.6617,103.365,104.9133,1585200.0],["2023-11-21",104.93,105.7517,104.505,105.6933,1845000.0],["2023-11-22",106.3333,107.03,105.085,105.4167,1164000.0],["2023-11-24",105.1017,106.4517,105.1017,106.1783,457200.0],["2023-11-27",105.8333,109.8783,105.8333,109.4367,2812200.0],["2023-11-28",109.7767,109.7767,108.1183,108.6133,1476000.0],["2023-11-29",109.99,110.3783,108.5917,109.165,2097000.0],["2023-11-30",109.585,110.7717,108.9933,110.6617,3073200.0],["2023-12-01",110.7583,114.255,110.7583,114.1767,2542800.0],["2023-12-04",114.0617,116.4733,113.175,115.635,2554800.0],["2023-12-05",115.0,115.9133,114.43,115.0667,2342400.0],["2023-12-06",114.94,115.665,114.0733,114.6217,1664400.0],["2023-12-07",114.455,116.3317,114.41,115.7367,1521000.0],["2023-12-08",114.6083,116.61,113.715,115.8967,1677600.0],["2023-12-11",116.195,118.0167,116.0117,116.31,1917600.0],["2023-12-12",116.5433,118.1817,115.39,117.6267,2211600.0],["2023-12-13",118.8983,120.1617,117.695,119.8783,2847600.0],["2023-12-14",119.0117,119.3683,115.3933,116.3067,3369000.0],["2023-12-15",116.0,117.4983,114.67,117.135,4026600.0],["2023-12-18",116.9417,118.4767,116.5033,117.7867,2148000.0],["2023-12-19",119.165,120.57,118.7433,119.155,1545600.0],["2023-12-20",118.3967,118.995,116.7733,116.7983,1723200.0],["2023-12-21",117.495,118.2317,116.8117,117.355,1603800.0],["2023-12-22",114.735,116.735,113.84,115.615,2115000.0],["2023-12-26",115.3983,115.855,114.6,114.6633,1504800.0],["2023-12-27",114.4167,114.6783,113.8633,114.6267,1877400.0],["2023-12-28",113.2533,114.0683,112.21,112.5867,1729200.0],["2023-12-29",112.4233,113.1117,111.1133,111.405,1248600.0],["2024-01-02",110.8083,112.845,110.715,112.33,2563800.0],["2024-01-03",112.4383,113.7633,111.2267,113.0567,2221200.0],["2024-01-04",112.1583,113.2183,111.7367,112.0367,1613400.0],["2024-01-05",112.4117,113.0,108.6483,108.715,2256600.0],["2024-01-08",110.0167,114.185,109.9983,114.1233,2255400.0],["2024-01-09",114.305,117.12,114.1067,116.1533,1631400.0],["2024-01-10",116.42,116.6667,114.675,115.985,1233000.0],["2024-01-11",116.3567,117.61,115.6417,117.2833,1500600.0],["2024-01-12",117.4133,118.0567,116.1717,117.78,973200.0],["2024-01-16",117.5767,120.5317,117.02,120.2967,2101200.0],["2024-01-17",119.7967,120.9417,118.8483,120.7483,1294200.0],["2024-01-18",121.47,123.055,120.2317,122.785,1911000.0],["2024-01-19",124.0433,124.915,122.845,124.875,1674000.0],["2024-01-22",125.4667,128.0683,123.8517,127.95,2305200.0],["2024-01-23",127.425,127.8667,124.5333,125.6917,1699200.0],["2024-01-24",126.3483,126.6467,123.3333,125.1033,1503600.0],["2024-01-25",125.8633,127.405,125.1917,126.835,1623000.0],["2024-01-26",127.8333,128.0667,127.1117,127.965,1183800.0],["2024-01-29",127.8417,129.2483,126.825,129.1267,1335600.0],["2024-01-30",129.1267,129.345,127.5617,128.9233,1750800.0],["2024-01-31",128.1433,128.5233,125.145,125.6217,2481000.0],["2024-02-01",126.6267,129.7183,126.2417,128.8083,3381600.0],["2024-02-02",139.2867,150.6167,138.1533,147.01,6721200.0],["2024-02-05",145.2483,146.505,141.7067,141.9017,2724000.0],["2024-02-06",141.9017,142.1,135.85,137.5583,3022800.0],["2024-02-07",137.565,139.045,136.5017,138.8883,3124200.0],["2024-02-08",139.4233,141.6583,138.49,138.7367,1594800.0],["2024-02-09",139.25,141.6567,139.25,140.87,1545000.0],["2024-02-12",140.0317,142.3917,139.8983,140.7783,2421600.0],["2024-02-13",137.5417,140.745,137.3967,139.445,1447200.0],["2024-02-14",140.6683,142.2233,139.1667,141.35,1563000.0],["2024-02-15",143.3333,146.175,142.0317,145.1283,1647600.0],["2024-02-16",145.05,146.4467,143.6767,143.83,1554600.0],["2024-02-20",143.1633,144.7617,142.4433,143.4467,1810200.0],["2024-02-21",143.4467,144.4583,142.1917,143.61,1485000.0],["2024-02-22",145.3333,147.9967,144.5317,147.3433,2095800.0],["2024-02-23",147.6233,149.5367,145.98,146.7467,1381800.0],["2024-02-26",147.4767,148.33,144.7167,144.9117,2007000.0],["2024-02-27",144.8667,145.965,142.695,145.2333,1640400.0],["2024-02-28",144.0233,147.2717,143.74,147.07,1542600.0],["2024-02-29",147.3533,149.3483,146.5067,149.265,2884800.0],["2024-03-01",149.1417,151.97,148.6983,150.5483,1859400.0],["2024-03-04",154.8667,156.6367,153.165,154.43,4750200.0],["2024-03-05",153.335,155.315,150.4033,151.1433,2029800.0],["2024-03-06",152.0,153.36,150.3667,151.9983,1597200.0],["2024-03-07",151.9983,153.0367,150.3683,152.145,1589400.0],["2024-03-08",152.2717,156.15,150.5267,152.0333,1804200.0],["2024-03-11",151.5067,151.5967,147.8233,150.2767,1743600.0],["2024-03-12",150.1833,152.845,149.5,152.5083,1438800.0],["2024-03-13",152.595,156.1383,152.2167,154.61,2235000.0],["2024-03-14",157.5,158.5867,154.5517,155.5083,3502800.0],["2024-03-15",155.2367,156.2133,151.1967,151.6333,36642600.0],["2024-03-18",152.6667,153.7917,150.5983,151.4767,2265000.0],["2024-03-19",151.82,152.3133,149.1667,151.4767,2213400.0],["2024-03-20",151.3333,152.7083,150.0283,152.53,2045400.0],["2024-03-21",152.94,159.3617,152.38,158.8233,2634600.0],["2024-03-22",157.7183,157.7183,153.5917,153.74,2775600.0],["2024-03-25",155.0,155.93,153.86,155.4317,2248800.0],["2024-03-26",155.33,157.1533,154.2167,156.2417,2662200.0],["2024-03-27",156.9933,157.0617,153.815,156.3167,2185200.0],["2024-03-28",156.315,158.1483,156.1017,156.8767,1471200.0],["2024-04-01",157.9433,158.9983,154.8217,155.0833,1616400.0],["2024-04-02",153.3,154.155,147.3017,150.55,2209800.0],["2024-04-03",150.5783,152.205,149.93,150.12,1812600.0],["2024-04-04",151.16,152.2617,145.5383,146.3033,3359400.0],["2024-04-05",147.765,148.5517,145.6267,146.6483,1742400.0],["2024-04-08",147.5233,149.45,145.9667,148.14,1744200.0],["2024-04-09",148.51,149.175,141.2717,144.635,2600400.0],["2024-04-10",136.11,137.355,131.985,135.0217,5336400.0],["2024-04-11",135.1567,137.2767,133.7567,136.655,2610600.0],["2024-04-12",135.29,136.8483,134.3067,135.7283,1951200.0],["2024-04-15",138.3333,138.4483,135.8233,135.8967,2886000.0],["2024-04-16",135.59,136.4083,134.5517,135.6483,1986000.0],["2024-04-17",136.7817,137.9467,136.0717,136.5333,2278800.0],["2024-04-18",137.51,138.5833,135.0617,135.55,1851000.0],["2024-04-19",135.84,136.2067,132.2433,133.3967,2866800.0],["2024-04-22",134.4967,136.2833,134.025,135.0367,1629600.0],["2024-04-23",136.0567,138.63,135.655,138.2383,1636200.0],["2024-04-24",139.8017,142.905,138.66,141.9517,2211000.0],["2024-04-25",135.2,137.5,131.395,134.4167,2914200.0],["2024-04-26",135.7033,139.8917,135.1733,138.91,1612800.0],["2024-04-29",139.5867,141.0133,138.6,138.7383,1042200.0],["2024-04-30",137.9233,139.075,135.9317,136.4117,1746600.0],["2024-05-01",136.3633,139.9983,134.1783,136.58,1736400.0],["2024-05-02",137.9817,139.2467,136.8217,138.7717,1171200.0],["2024-05-03",139.8367,140.865,138.125,140.39,1342800.0],["2024-05-06",141.665,144.5567,140.9917,143.6417,1777800.0],["2024-05-07",144.235,146.8333,143.6483,143.73,1561200.0],["2024-05-08",142.9067,143.6167,141.9683,142.2467,1684800.0],["2024-05-09",142.3667,146.1183,142.3667,145.7583,1595400.0],["2024-05-10",145.7583,146.0883,142.3633,143.665,1333800.0],["2024-05-13",144.0667,144.0667,140.2433,141.7783,1818000.0],["2024-05-14",143.55,147.7833,142.805,147.075,2128800.0],["2024-05-15",148.0,152.775,147.82,150.6133,2364600.0],["2024-05-16",150.8667,151.7983,147.1067,147.6033,1722600.0],["2024-05-17",148.32,149.8083,147.6833,148.0933,1917600.0],["2024-05-20",148.105,152.33,148.105,150.475,1875000.0],["2024-05-21",149.935,151.79,149.5617,149.9567,1938000.0],["2024-05-22",150.39,150.8017,148.225,148.8233,1899600.0],["2024-05-23",150.2067,151.45,148.9117,150.775,3924600.0],["2024-05-24",169.1533,172.83,165.75,172.15,5697600.0],["2024-05-28",173.3333,179.9783,173.01,179.8567,4068600.0],["2024-05-29",179.5,180.6183,177.485,177.4867,2175600.0],["2024-05-30",177.0017,182.58,177.0017,180.43,2507400.0],["2024-05-31",180.13,182.4367,176.9567,182.32,3439200.0],["2024-06-03",182.3083,184.4817,179.2383,181.095,1587000.0],["2024-06-04",180.1983,182.0333,177.3717,177.805,1351200.0],["2024-06-05",177.6267,182.6583,177.16,182.21,1372800.0],["2024-06-06",182.9333,183.6283,177.265,177.5717,1527600.0],["2024-06-07",177.105,177.105,172.24,174.0517,1488000.0],["2024-06-10",172.6833,176.1467,171.9117,175.825,1686600.0],["2024-06-11",175.2967,175.5717,172.73,173.7217,1449600.0],["2024-06-12",174.4383,174.565,171.6683,173.2533,2136600.0],["2024-06-13",172.2617,172.6283,169.2833,171.6933,1990800.0],["2024-06-14",171.135,172.0367,169.5,170.625,1208400.0],["2024-06-17",170.3767,172.8417,168.665,169.5817,2242200.0],["2024-06-18",168.6067,171.0683,167.5167,168.065,2521800.0],["2024-06-20",168.0167,168.7417,163.3333,164.9067,2290200.0],["2024-06-21",164.6983,164.6983,160.92,163.3567,3744600.0],["2024-06-24",163.3333,165.2317,162.1367,163.0133,1615800.0],["2024-06-25",164.6967,164.725,161.535,162.5533,1434000.0],["2024-06-26",162.91,165.3867,162.5,163.5433,1767000.0],["2024-06-27",162.425,167.1733,162.425,166.6517,1971600.0],["2024-06-28",163.0067,167.385,160.925,161.325,3535800.0],["2024-07-01",162.6167,163.27,153.2067,157.7167,2159400.0],["2024-07-02",157.2683,158.8133,154.1717,156.7733,1805400.0],["2024-07-03",157.065,158.8383,154.9133,155.9483,996000.0],["2024-07-05",156.055,156.665,154.5833,156.5533,1073400.0],["2024-07-08",157.4117,159.0083,155.8533,158.7833,1821600.0],["2024-07-09",158.285,159.1917,156.3817,156.5083,1356600.0],["2024-07-10",154.1667,154.5833,141.975,148.895,3773400.0],["2024-07-11",149.1417,149.23,146.115,148.1067,2966400.0],["2024-07-12",149.85,151.6667,147.9733,149.6767,2373000.0],["2024-07-15",149.6667,152.0633,149.3667,149.93,2434200.0],["2024-07-16",151.6667,152.1567,148.9,152.145,2289600.0],["2024-07-17",151.2767,155.5433,148.2533,148.27,2183400.0],["2024-07-18",149.7517,152.8,146.8317,147.81,2086200.0],["2024-07-19",147.8583,148.72,144.9817,145.2067,1538400.0],["2024-07-22",146.6667,148.3183,145.4683,147.3183,1890600.0],["2024-07-23",147.835,151.1233,147.0417,147.0717,2299200.0],["2024-07-24",146.385,147.1633,140.9167,141.0067,2683800.0],["2024-07-25",141.6667,142.595,136.7533,140.25,5346000.0],["2024-07-26",159.9683,163.3333,148.8333,149.1167,7816200.0],["2024-07-29",149.5833,155.3783,148.575,153.5367,3219600.0],["2024-07-30",153.7367,155.0,151.1767,151.8717,1952400.0],["2024-07-31",153.8617,155.5,152.785,153.7717,1846200.0],["2024-08-01",153.795,155.4767,149.17,151.035,1522200.0],["2024-08-02",147.1517,147.1517,142.3967,144.2217,1846200.0],["2024-08-05",137.4383,143.8333,134.4833,141.7467,2247000.0],["2024-08-06",143.875,147.06,142.1283,144.8667,1873800.0],["2024-08-07",146.9983,147.3333,140.2467,140.5467,2365200.0],["2024-08-08",142.3617,147.6217,141.0733,147.3217,2382000.0],["2024-08-09",146.805,148.7233,145.7683,148.375,1294200.0],["2024-08-12",148.3367,153.155,148.3367,153.05,2084400.0],["2024-08-13",153.3333,157.4583,153.3333,157.3867,1936200.0],["2024-08-14",156.615,158.3333,152.955,153.2283,1563600.0],["2024-08-15",158.9633,161.0833,156.1783,157.925,1918200.0],["2024-08-16",157.9017,160.5217,157.1033,158.4217,1732200.0],["2024-08-19",158.5833,160.9917,158.5833,160.5367,984000.0],["2024-08-20",160.875,161.665,157.33,158.1117,1178400.0],["2024-08-21",159.6167,160.6983,158.1,159.59,1790400.0],["2024-08-22",159.98,160.6667,158.5833,159.1483,1050600.0],["2024-08-23",159.1933,163.4183,159.1933,162.4267,1303200.0],["2024-08-26",161.9733,162.2383,156.96,157.505,1437000.0],["2024-08-27",156.785,159.2517,155.72,158.8067,1071600.0],["2024-08-28",159.6267,160.6667,157.095,158.2633,1650000.0],["2024-08-29",158.12,159.4883,156.7367,156.905,1112400.0],["2024-08-30",157.685,159.9167,155.9633,159.8817,1722600.0],["2024-09-03",159.3667,159.8417,148.995,149.84,2817000.0],["2024-09-04",148.6283,149.8583,146.915,149.2283,1781400.0],["2024-09-05",148.2917,148.5267,145.2167,146.5633,1507800.0],["2024-09-06",146.7567,147.5,142.695,143.3267,2334000.0],["2024-09-09",144.5,149.5267,144.5,149.015,2385600.0],["2024-09-10",147.0,148.7367,145.2,148.4517,1704600.0],["2024-09-11",147.4433,151.9417,146.7683,151.5433,2273400.0],["2024-09-12",151.945,155.1067,151.5367,153.1883,998400.0],["2024-09-13",154.1183,157.5867,153.675,155.845,1381800.0],["2024-09-16",157.16,157.16,153.0733,156.28,1551600.0],["2024-09-17",156.33,159.25,152.63,155.1,1036000.0],["2024-09-18",160.45,162.05,156.76,157.23,1365100.0],["2024-09-19",159.67,160.79,152.04,152.11,2198800.0],["2024-09-20",147.98,151.28,146.21,150.73,4517000.0],["2024-09-23",151.2,155.03,149.13,154.21,1990100.0],["2024-09-24",154.86,157.49,153.45,154.4,1309800.0],["2024-09-25",154.57,156.21,153.14,154.5,1362000.0],["2024-09-26",157.41,158.69,153.35,157.26,1244900.0],["2024-09-27",158.91,160.0,156.84,159.42,1218400.0],["2024-09-30",158.78,161.38,157.74,159.45,2148600.0],["2024-10-01",159.42,160.06,154.84,155.62,1354800.0],["2024-10-02",152.42,158.83,150.6,157.66,1905800.0],["2024-10-03",157.11,159.14,156.01,156.79,1574300.0],["2024-10-04",159.38,167.23,159.15,166.81,2327300.0],["2024-10-07",164.5,165.24,154.63,158.83,2765800.0],["2024-10-08",160.56,163.67,160.37,161.94,1891100.0],["2024-10-09",161.25,162.69,160.23,160.44,1566600.0],["2024-10-10",158.99,160.16,157.07,158.26,1162400.0],["2024-10-11",157.92,161.81,157.63,161.25,1114600.0],["2024-10-14",161.99,162.69,159.5,160.73,1316100.0],["2024-10-15",160.48,163.8,160.48,161.85,1966900.0],["2024-10-16",164.21,164.69,159.65,161.16,1505300.0],["2024-10-17",161.98,162.18,157.65,160.31,1625100.0],["2024-10-18",161.31,161.92,159.11,161.85,1865000.0],["2024-10-21",161.4,161.85,156.29,160.01,1908200.0],["2024-10-22",155.0,157.84,153.76,154.05,2479900.0],["2024-10-23",153.2,154.48,150.35,150.96,1725200.0],["2024-10-24",152.79,153.23,150.94,152.04,3673500.0],["2024-10-25",169.95,172.57,164.0,168.11,8426600.0],["2024-10-28",168.65,170.74,166.36,169.29,2920500.0],["2024-10-29",167.0,170.17,163.16,169.55,2434800.0],["2024-10-30",169.61,170.4,167.59,169.52,1711200.0],["2024-10-31",168.65,168.65,160.85,160.89,2374500.0],["2024-11-01",162.8,162.8,158.0,158.12,2025900.0],["2024-11-04",158.09,164.35,158.04,162.26,1950100.0],["2024-11-05",161.93,163.82,161.4,163.67,1381000.0],["2024-11-06",167.37,168.0,161.89,164.77,2044300.0],["2024-11-07",166.5,173.42,166.5,171.34,1774200.0],["2024-11-08",171.0,176.71,170.26,175.61,2036200.0],["2024-11-11",178.0,179.0,175.24,177.08,1809200.0],["2024-11-12",177.06,177.75,174.92,177.63,1590500.0],["2024-11-13",178.45,182.26,178.0,178.34,1383200.0],["2024-11-14",178.5,179.22,174.96,176.86,1229200.0],["2024-11-15",175.84,176.86,174.06,175.66,1141400.0],["2024-11-18",176.16,178.0,174.04,176.45,1685800.0],["2024-11-19",174.78,176.69,172.36,176.29,1860800.0],["2024-11-20",176.58,178.0,174.27,176.36,1095500.0],["2024-11-21",176.63,181.98,175.12,181.91,2664000.0],["2024-11-22",185.78,193.33,185.78,192.15,3056900.0],["2024-11-25",194.04,198.08,193.0,196.49,3911700.0],["2024-11-26",196.63,196.78,192.91,194.41,1503000.0],["2024-11-27",193.52,195.78,190.85,191.77,1203100.0],["2024-11-29",193.71,196.89,193.07,195.96,813900.0],["2024-12-02",196.93,203.78,196.61,201.9,1999900.0],["2024-12-03",202.36,205.35,202.08,202.87,2066100.0],["2024-12-04",203.26,207.29,202.51,204.15,1817900.0],["2024-12-05",201.7,204.01,200.82,200.92,2345800.0],["2024-12-06",203.11,203.11,198.67,199.55,1766700.0],["2024-12-09",199.95,202.72,195.46,201.55,1689700.0],["2024-12-10",201.53,205.12,199.19,202.12,1110700.0],["2024-12-11",203.76,208.45,203.0,204.95,1654100.0],["2024-12-12",203.85,206.72,203.13,203.68,1001700.0],["2024-12-13",205.0,207.44,203.54,206.63,1642800.0],["2024-12-16",207.44,213.03,206.51,211.12,1788600.0],["2024-12-17",211.0,212.78,207.9,210.37,1709700.0],["2024-12-18",209.32,211.41,201.0,201.48,1581800.0],["2024-12-19",203.35,208.1,202.22,205.28,1937300.0],["2024-12-20",203.89,214.7,202.49,210.97,3805100.0],["2024-12-23",208.66,210.52,206.3,207.65,1874500.0],["2024-12-24",208.05,208.95,206.9,208.01,523900.0],["2024-12-26",208.0,210.5,207.75,209.43,1071200.0],["2024-12-27",207.86,209.69,205.84,207.11,848200.0],["2024-12-30",203.17,207.76,201.78,205.76,1068200.0],["2024-12-31",206.58,207.0,203.04,203.09,1317300.0],["2025-01-02",205.13,206.61,202.33,204.54,1556500.0],["2025-01-03",206.18,209.25,206.04,207.25,1711500.0],["2025-01-06",210.94,212.49,207.11,208.47,2993700.0],["2025-01-07",210.51,211.89,203.56,205.1,1501600.0],["2025-01-08",205.69,209.07,203.89,207.52,1630900.0],["2025-01-10",207.0,210.44,205.94,207.5,1526100.0],["2025-01-13",203.82,204.84,195.18,204.59,1980200.0],["2025-01-14",206.75,209.41,204.09,206.14,1239100.0],["2025-01-15",209.51,209.85,203.14,203.73,1170100.0],["2025-01-16",205.75,209.75,204.97,208.22,1490600.0],["2025-01-17",210.23,212.85,208.41,209.91,1313200.0],["2025-01-21",214.07,218.39,210.82,214.11,1841400.0],["2025-01-22",214.24,215.55,212.5,214.92,1478600.0],["2025-01-23",213.0,218.92,210.6,218.57,1828000.0],["2025-01-24",218.55,218.78,214.42,217.16,1452800.0],["2025-01-27",211.76,214.82,208.55,211.9,1708500.0],["2025-01-28",213.09,216.16,211.79,215.92,1896300.0],["2025-01-29",218.31,222.05,216.35,218.9,1739900.0],["2025-01-30",221.22,223.98,219.54,223.11,4428300.0],["2025-01-31",196.1,198.65,177.31,177.36,15046800.0],["2025-02-03",174.5,177.59,169.78,170.63,6340400.0],["2025-02-04",173.21,174.38,169.02,169.49,5849800.0],["2025-02-05",169.4,174.48,169.2,172.52,4758100.0],["2025-02-06",175.0,177.64,172.03,172.19,4093200.0],["2025-02-07",172.7,174.38,167.6,168.24,3344200.0],["2025-02-10",168.73,169.58,160.26,161.65,5318600.0],["2025-02-11",160.5,160.59,157.22,157.64,3483400.0],["2025-02-12",155.8,157.34,153.51,154.03,3802200.0],["2025-02-13",156.95,159.26,154.59,158.11,3164700.0],["2025-02-14",157.1,158.0,154.2,155.07,2263200.0],["2025-02-18",155.2,156.6,153.92,155.84,2855400.0],["2025-02-19",154.52,155.82,151.5,152.55,2577300.0],["2025-02-20",151.12,151.58,146.47,150.02,3945500.0],["2025-02-21",150.5,151.33,144.88,146.57,2410100.0],["2025-02-24",147.0,147.8,139.6,140.11,4239100.0],["2025-02-25",139.5,144.59,138.81,142.79,4298200.0],["2025-02-26",144.77,149.55,144.57,144.97,3632900.0],["2025-02-27",145.76,146.09,138.12,138.49,2836200.0],["2025-02-28",138.5,140.13,136.54,139.36,3004100.0],["2025-03-03",140.17,141.9,135.8,137.24,2785700.0],["2025-03-04",136.21,136.97,131.2,133.78,3813200.0],["2025-03-05",134.26,137.5,134.26,136.09,2231300.0],["2025-03-06",134.3,137.23,130.76,131.93,3039300.0],["2025-03-07",130.48,131.0,122.62,126.72,5980700.0],["2025-03-10",124.5,124.8,119.3,121.11,4072800.0],["2025-03-11",121.35,124.79,119.81,120.53,3560600.0],["2025-03-12",124.24,126.35,121.25,121.58,3156500.0],["2025-03-13",121.2,121.57,115.06,117.04,4224300.0],["2025-03-14",120.08,120.39,117.17,118.68,2540800.0],["2025-03-17",118.09,118.97,115.5,117.48,2610500.0],["2025-03-18",117.08,117.96,115.0,115.3,2196500.0],["2025-03-19",115.99,119.97,115.99,119.05,2284200.0],["2025-03-20",118.2,119.83,115.6,115.67,2072200.0],["2025-03-21",113.76,118.33,112.1,117.86,5545000.0],["2025-03-24",120.36,125.36,120.36,124.68,4106000.0],["2025-03-25",124.29,125.71,122.58,122.97,2460200.0],["2025-03-26",122.5,122.79,117.54,118.16,2631300.0],["2025-03-27",117.21,119.47,115.22,116.95,2419600.0],["2025-03-28",115.15,115.32,110.75,111.56,2595900.0],["2025-03-31",109.48,112.11,107.37,111.81,3008300.0],["2025-04-01",111.39,114.63,111.1,113.35,2364600.0],["2025-04-02",111.5,119.19,111.44,117.98,2708800.0],["2025-04-03",100.15,102.87,96.8,100.88,8699700.0],["2025-04-04",96.34,108.61,93.72,106.02,8968500.0],["2025-04-07",102.82,109.29,99.0,106.13,4717500.0],["2025-04-08",109.48,110.74,100.37,101.88,3600000.0],["2025-04-09",101.84,118.64,101.04,116.06,5179200.0],["2025-04-10",112.0,113.42,106.33,109.63,3196600.0],["2025-04-11",107.58,109.86,105.54,109.05,3588700.0],["2025-04-14",111.79,113.3,105.73,107.15,2626600.0],["2025-04-15",106.92,107.2,103.15,104.18,2866200.0],["2025-04-16",103.5,105.15,101.69,103.02,2364200.0],["2025-04-17",104.15,105.94,103.02,105.67,1755600.0],["2025-04-21",103.86,104.28,100.26,103.55,1415700.0],["2025-04-22",104.5,107.52,104.16,106.42,1558900.0],["2025-04-23",110.22,113.0,106.27,106.66,2237600.0],["2025-04-24",107.18,112.33,106.98,110.65,2280300.0],["2025-04-25",109.45,110.57,108.33,109.19,2006000.0],["2025-04-28",109.0,110.51,107.22,109.15,2011700.0],["2025-04-29",108.49,112.14,108.4,111.69,1876100.0],["2025-04-30",108.14,111.52,108.04,110.83,2687300.0],["2025-05-01",110.98,112.71,110.5,111.13,1706100.0],["2025-05-02",114.77,118.0,113.87,116.94,2490700.0],["2025-05-05",117.86,120.58,117.86,118.33,2977500.0],["2025-05-06",115.42,118.45,115.1,117.07,1954100.0],["2025-05-07",118.28,121.42,117.56,120.86,2125300.0],["2025-05-08",123.56,127.67,123.51,125.62,3557500.0],["2025-05-09",125.01,125.74,120.89,121.07,2250200.0],["2025-05-12",129.5,133.43,123.83,126.08,4588100.0],["2025-05-13",128.32,130.41,127.37,129.37,2951100.0],["2025-05-14",129.0,131.52,126.7,127.36,2884700.0],["2025-05-15",125.38,127.49,125.16,126.94,2255200.0],["2025-05-16",128.05,128.85,126.59,127.91,2160300.0],["2025-05-19",126.02,128.25,125.35,127.41,2260700.0],["2025-05-20",127.78,131.58,127.78,128.84,3407600.0],["2025-05-21",126.18,127.95,123.03,123.36,3665000.0],["2025-05-22",123.42,127.0,122.58,126.09,7449100.0],["2025-05-23",97.94,102.87,96.1,101.05,19579700.0],["2025-05-27",102.76,109.03,102.5,108.96,7532100.0],["2025-05-28",108.48,108.67,103.74,104.32,4983800.0],["2025-05-29",106.28,108.13,104.88,107.27,4688400.0],["2025-05-30",105.68,106.0,103.49,105.52,4424800.0],["2025-06-02",104.76,105.23,102.86,105.01,3042400.0],["2025-06-03",104.52,105.92,102.88,105.83,3189800.0],["2025-06-04",106.5,107.45,105.54,105.81,2549600.0],["2025-06-05",105.65,110.24,105.65,108.32,3975700.0],["2025-06-06",108.8,109.79,107.77,109.22,3155000.0],["2025-06-09",111.5,112.34,109.27,110.91,3098600.0],["2025-06-10",111.67,111.8,109.31,110.0,2366200.0],["2025-06-11",111.26,111.68,107.88,107.93,2561300.0],["2025-06-12",107.5,107.85,106.65,107.7,1704600.0],["2025-06-13",104.92,106.0,100.8,101.48,3319400.0],["2025-06-16",103.3,104.5,102.16,103.63,2804400.0],["2025-06-17",103.36,104.18,101.85,102.61,1739000.0],["2025-06-18",102.37,103.0,100.81,101.0,2693100.0],["2025-06-20",101.85,102.56,101.04,101.69,3528800.0],["2025-06-23",101.13,101.13,97.48,100.44,2800800.0],["2025-06-24",101.72,102.36,100.16,102.22,2542100.0],["2025-06-25",102.61,103.13,100.94,101.04,2128300.0],["2025-06-26",101.94,102.12,99.5,101.93,2714400.0],["2025-06-27",104.7,105.36,103.41,104.2,3921500.0],["2025-06-30",104.7,104.76,102.09,103.07,2946500.0],["2025-07-01",102.61,107.05,102.57,105.4,3180300.0],["2025-07-02",104.55,109.08,102.87,106.26,4649800.0],["2025-07-03",106.71,107.66,105.86,106.2,1736100.0],["2025-07-07",106.2,106.75,105.01,105.75,2293500.0],["2025-07-08",105.79,106.04,104.05,105.29,2389700.0],["2025-07-09",106.22,106.86,104.5,104.91,2852200.0],["2025-07-10",104.15,106.06,103.99,104.95,2545600.0],["2025-07-11",104.31,105.5,101.65,101.73,3183200.0],["2025-07-14",100.92,101.21,97.92,98.38,5132800.0],["2025-07-15",99.04,99.12,95.22,95.32,6722400.0],["2025-07-16",95.66,97.92,94.68,97.88,3880300.0],["2025-07-17",98.48,101.61,98.48,101.22,4533900.0],["2025-07-18",101.7,102.67,101.01,101.91,3412600.0],["2025-07-21",101.67,105.74,101.67,105.1,4685300.0],["2025-07-22",106.0,107.0,103.61,105.69,2677300.0],["2025-07-23",107.91,108.85,106.67,108.09,3429100.0],["2025-07-24",108.15,108.38,103.87,104.94,8710900.0],["2025-07-25",123.44,126.5,116.6,116.85,15343400.0],["2025-07-28",118.5,119.2,111.48,112.39,6387100.0],["2025-07-29",112.8,115.39,111.76,112.11,3894800.0],["2025-07-30",112.29,112.4,109.52,110.6,2832500.0],["2025-07-31",110.31,110.47,105.68,106.17,3706800.0],["2025-08-01",103.97,104.55,102.31,103.35,2980300.0],["2025-08-04",103.3,105.33,103.3,105.13,2372200.0],["2025-08-05",105.01,106.37,104.7,105.91,2193600.0],["2025-08-06",105.75,108.16,105.44,105.72,1723400.0],["2025-08-07",105.43,105.49,100.82,101.89,3316100.0],["2025-08-08",101.5,102.17,99.9,101.68,2253700.0],["2025-08-11",102.0,102.42,99.18,100.47,2485500.0],["2025-08-12",102.52,103.79,101.16,103.74,2406000.0],["2025-08-13",104.12,106.83,103.87,106.48,2222700.0],["2025-08-14",104.11,104.35,102.07,103.86,2471900.0],["2025-08-15",104.01,105.17,102.6,102.96,2657500.0],["2025-08-18",103.17,106.23,102.86,105.58,2658700.0],["2025-08-19",106.05,106.99,105.01,105.52,1708000.0],["2025-08-20",105.0,106.25,103.29,104.05,3137500.0],["2025-08-21",103.55,104.92,102.5,104.69,1419800.0],["2025-08-22",105.17,109.16,104.9,109.1,2456800.0],["2025-08-25",108.88,113.19,108.66,113.03,3481000.0],["2025-08-26",113.51,114.72,113.1,113.69,3017000.0],["2025-08-27",114.09,117.2,113.6,116.73,2715800.0],["2025-08-28",117.43,118.44,116.23,118.14,2354100.0],["2025-08-29",118.36,121.1,118.25,119.63,2665100.0],["2025-09-02",118.76,123.31,118.45,122.88,3265300.0],["2025-09-03",123.21,125.45,122.74,123.67,3034600.0],["2025-09-04",123.3,124.46,121.51,123.91,2872900.0],["2025-09-05",122.93,124.88,120.3,120.4,2193600.0],["2025-09-08",119.7,119.9,116.07,117.17,3721100.0],["2025-09-09",116.5,116.96,114.79,115.41,1889000.0],["2025-09-10",115.13,116.15,113.53,114.13,1712100.0],["2025-09-11",114.93,118.26,114.72,117.87,1864600.0],["2025-09-12",118.7,119.79,116.0,118.5,2445500.0],["2025-09-15",118.72,120.3,117.17,118.66,2640200.0],["2025-09-16",118.25,119.04,115.5,118.69,2213100.0],["2025-09-17",118.63,121.19,117.68,118.68,2170000.0],["2025-09-18",118.0,119.26,115.28,115.43,2906100.0],["2025-09-19",116.1,116.1,113.56,113.79,4551000.0],["2025-09-22",113.58,115.45,112.81,113.22,2415600.0],["2025-09-23",113.36,114.04,111.97,112.03,2139800.0],["2025-09-24",111.5,113.91,110.55,111.23,2042500.0],["2025-09-25",110.49,110.83,105.74,105.83,3089300.0],["2025-09-26",106.22,106.6,104.94,105.77,2349400.0],["2025-09-29",107.42,107.55,102.15,103.28,3774500.0],["2025-09-30",103.35,103.35,100.46,101.37,3635100.0],["2025-10-01",102.1,102.75,99.88,101.18,3527600.0],["2025-10-02",101.39,104.16,100.52,103.8,3455700.0],["2025-10-03",104.15,104.79,102.93,103.05,2405900.0],["2025-10-06",103.2,103.85,101.64,102.04,2548500.0],["2025-10-07",102.38,102.47,97.34,97.98,3085700.0],["2025-10-08",99.27,101.95,98.95,101.58,2524500.0],["2025-10-09",101.63,102.1,98.38,98.85,2879200.0],["2025-10-10",98.23,98.76,94.37,95.07,3792000.0],["2025-10-13",95.75,98.53,95.75,98.31,2780300.0],["2025-10-14",97.0,99.67,96.45,99.28,2512000.0],["2025-10-15",100.02,100.63,96.17,96.44,3420700.0],["2025-10-16",97.67,99.24,96.82,99.06,3680600.0],["2025-10-17",97.38,100.51,97.32,99.82,3819800.0],["2025-10-20",100.33,102.53,100.06,100.19,3934800.0],["2025-10-21",101.58,104.1,100.86,102.96,2924700.0],["2025-10-22",102.8,103.56,100.21,100.89,2702300.0],["2025-10-23",101.26,104.08,100.93,102.54,9160700.0],["2025-10-24",88.5,90.95,86.83,86.94,21265400.0],["2025-10-27",88.3,90.74,88.21,90.47,9525700.0],["2025-10-28",90.5,90.58,86.68,87.61,6860100.0],["2025-10-29",87.31,87.6,83.63,83.84,6365700.0],["2025-10-30",83.58,83.58,80.64,80.89,6206100.0],["2025-10-31",81.46,82.08,80.3,81.5,6043200.0],["2025-11-03",81.5,81.5,78.98,81.12,5290000.0],["2025-11-04",80.1,80.25,79.15,79.54,3352600.0],["2025-11-05",79.48,82.68,78.91,81.81,4431000.0],["2025-11-06",81.31,81.58,79.32,79.81,3388500.0],["2025-11-07",79.07,82.25,79.07,81.77,3428900.0],["2025-11-10",82.47,82.6,79.55,79.84,4169400.0],["2025-11-11",80.7,83.44,80.41,82.71,3766200.0],["2025-11-12",84.92,86.69,84.16,84.39,3948300.0],["2025-11-13",83.8,85.96,83.0,83.1,3193000.0],["2025-11-14",82.25,83.35,82.0,82.82,2478100.0],["2025-11-17",82.79,82.82,80.23,80.72,3385000.0],["2025-11-18",81.83,84.49,80.93,83.77,3915500.0],["2025-11-19",83.98,84.26,82.65,83.01,2228100.0],["2025-11-20",82.96,84.43,81.4,81.48,2745300.0],["2025-11-21",82.01,86.09,81.63,85.13,4335100.0],["2025-11-24",84.75,85.0,83.07,83.13,4384000.0],["2025-11-25",83.38,86.35,83.15,85.47,3582500.0],["2025-11-26",85.03,87.89,84.6,87.19,3074400.0],["2025-11-28",87.65,89.1,87.12,88.03,1892400.0],["2025-12-01",87.55,92.62,87.5,92.02,5560300.0],["2025-12-02",92.07,92.93,91.44,91.77,3246200.0],["2025-12-03",92.35,95.98,91.8,94.97,3760500.0],["2025-12-04",95.23,96.31,94.26,96.25,3311500.0],["2025-12-05",96.5,99.74,96.18,99.7,4560800.0],["2025-12-08",99.39,101.24,99.0,101.21,4306200.0],["2025-12-09",100.57,101.44,98.85,100.81,2420200.0],["2025-12-10",99.74,101.65,99.12,100.71,3075500.0],["2025-12-11",100.0,102.34,99.65,101.36,2796100.0],["2025-12-12",102.41,103.09,100.92,101.18,2482600.0],["2025-12-15",102.44,104.51,100.44,103.99,3498400.0],["2025-12-16",104.0,105.84,103.7,104.2,2541100.0],["2025-12-17",104.1,105.05,102.23,102.39,3347000.0],["2025-12-18",102.28,104.55,100.35,100.55,2758300.0],["2025-12-19",98.89,100.6,97.92,99.47,6711300.0],["2025-12-22",100.0,102.27,99.57,101.91,2721300.0],["2025-12-23",101.7,101.89,99.5,100.68,1994500.0],["2025-12-24",100.91,102.15,100.59,100.95,916300.0],["2025-12-26",100.69,103.09,100.53,103.09,1781000.0],["2025-12-29",102.89,104.55,102.89,103.71,2349300.0],["2025-12-30",104.45,105.81,104.11,105.03,2575000.0],["2025-12-31",104.65,104.88,103.55,103.67,1807200.0],["2026-01-02",104.31,107.1,104.0,106.79,2571100.0],["2026-01-05",107.38,108.97,107.3,108.1,3058900.0],["2026-01-06",108.0,108.93,106.34,107.46,2535600.0],["2026-01-07",101.0,105.4,100.5,103.04,3249700.0],["2026-01-08",102.54,109.37,102.01,107.36,3171300.0],["2026-01-09",107.59,108.4,102.17,103.76,2389300.0],["2026-01-12",102.54,103.0,100.86,101.81,2443600.0],["2026-01-13",102.36,103.52,100.42,101.71,1896100.0],["2026-01-14",101.5,103.0,99.88,101.4,2168400.0],["2026-01-15",101.71,103.92,99.82,103.07,2738300.0],["2026-01-16",102.24,102.64,99.99,100.69,2589100.0],["2026-01-20",99.95,101.26,97.66,97.98,2733600.0],["2026-01-21",99.41,103.15,98.71,101.94,3786300.0],["2026-01-22",102.33,103.93,100.86,101.62,2299400.0],["2026-01-23",101.67,102.01,99.6,99.98,2255400.0],["2026-01-26",98.88,102.01,98.88,101.3,3468300.0],["2026-01-27",102.0,102.59,99.0,100.16,2447000.0],["2026-01-28",101.08,101.59,97.12,97.62,3005700.0],["2026-01-29",98.02,100.26,97.0,99.9,5941600.0],["2026-01-30",114.9,119.65,110.51,119.34,9768800.0],["2026-02-02",119.0,119.0,113.5,116.25,4905700.0],["2026-02-03",116.23,117.09,111.67,113.34,4649800.0],["2026-02-04",113.76,115.0,110.96,112.25,4045900.0],["2026-02-05",111.77,114.07,110.05,111.17,2115600.0],["2026-02-06",111.42,115.59,111.42,115.45,2157500.0],["2026-02-09",115.78,116.42,114.23,114.5,1898700.0],["2026-02-10",115.49,116.43,114.23,115.51,2069500.0],["2026-02-11",115.95,116.99,114.45,115.36,2256100.0],["2026-02-12",117.32,119.57,114.81,116.02,2496900.0],["2026-02-13",116.02,116.83,113.4,115.73,1898400.0],["2026-02-17",116.37,118.67,115.2,117.35,2043000.0],["2026-02-18",116.34,119.16,115.6,118.89,1894200.0],["2026-02-19",118.39,119.67,117.12,118.07,1757400.0],["2026-02-20",119.52,122.29,116.52,118.69,2779800.0],["2026-02-23",117.89,119.0,114.53,118.17,2436300.0],["2026-02-24",118.99,120.97,117.77,120.94,2436900.0],["2026-02-25",120.4,122.1,118.71,119.42,2295000.0],["2026-02-26",119.86,121.26,118.86,119.41,1806200.0],["2026-02-27",117.2,118.5,115.6,117.27,2236200.0],["2026-03-02",115.05,116.2,112.6,114.51,2192900.0],["2026-03-03",109.77,110.62,106.78,109.86,2942100.0],["2026-03-04",109.86,110.41,107.43,108.74,1682900.0],["2026-03-05",107.65,110.0,106.69,107.58,2203700.0],["2026-03-06",106.96,107.38,103.73,104.25,2387200.0],["2026-03-09",102.18,104.54,99.93,104.32,2290300.0],["2026-03-10",104.58,107.31,103.08,105.26,2103600.0],["2026-03-11",106.18,106.65,102.12,102.72,2081100.0],["2026-03-12",100.95,103.13,100.36,100.69,2167100.0],["2026-03-13",101.31,103.37,100.71,100.78,1975700.0],["2026-03-16",101.68,102.87,99.98,101.71,2118900.0],["2026-03-17",102.58,104.76,102.51,104.71,1610700.0],["2026-03-18",104.05,107.39,104.01,104.54,2170400.0],["2026-03-19",103.5,106.37,103.08,104.91,1998800.0],["2026-03-20",103.88,105.19,99.56,100.43,3669800.0],["2026-03-23",103.07,103.69,101.1,102.45,2417000.0],["2026-03-24",101.47,101.95,100.0,101.39,2062300.0],["2026-03-25",102.49,103.18,98.85,100.05,1959800.0],["2026-03-26",99.75,101.34,93.42,93.69,3137400.0],["2026-03-27",93.54,94.95,92.56,94.05,1929800.0],["2026-03-30",94.31,95.5,93.43,94.97,2041700.0],["2026-03-31",96.58,100.51,96.3,100.09,2470800.0],["2026-04-01",98.78,103.43,98.01,100.91,2397800.0],["2026-04-02",98.89,101.16,97.6,98.31,1651200.0],["2026-04-06",97.95,101.77,97.54,101.64,1613000.0],["2026-04-07",101.46,102.38,99.43,100.26,1821400.0],["2026-04-08",105.58,107.36,105.34,106.35,2076700.0],["2026-04-09",106.0,110.44,105.07,109.77,1529200.0],["2026-04-10",110.3,110.99,107.0,107.86,1308000.0],["2026-04-13",107.68,108.65,106.67,108.14,1225200.0],["2026-04-14",108.67,110.34,107.47,107.81,1389800.0],["2026-04-15",108.56,110.32,108.15,108.87,1391700.0],["2026-04-16",109.45,110.91,108.24,108.33,1503200.0],["2026-04-17",110.7,113.87,110.59,112.5,1841400.0],["2026-04-20",111.78,113.66,109.29,111.06,1600200.0],["2026-04-21",110.8,112.78,109.83,110.17,1404200.0],["2026-04-22",110.53,110.56,107.07,107.69,1609600.0],["2026-04-23",106.99,107.96,105.5,107.71,1458100.0],["2026-04-24",107.7,109.34,107.4,108.53,1074600.0],["2026-04-27",108.7,109.15,106.56,106.77,1241400.0],["2026-04-28",107.27,107.93,105.67,106.18,1299900.0],["2026-04-29",105.44,105.94,100.44,101.34,2398500.0],["2026-04-30",101.17,103.73,101.1,102.2,1792100.0],["2026-05-01",103.12,103.76,100.38,100.88,1382600.0],["2026-05-04",99.65,100.49,97.0,97.65,1791900.0],["2026-05-05",97.74,99.5,96.78,98.54,2243000.0],["2026-05-06",102.95,104.69,101.01,103.92,2139100.0],["2026-05-07",104.92,106.01,102.2,102.72,1791100.0],["2026-05-08",101.94,102.62,99.23,100.42,1779700.0],["2026-05-11",99.41,99.43,96.29,96.65,2071500.0],["2026-05-12",95.95,95.96,94.33,94.89,2305800.0],["2026-05-13",94.69,95.67,93.75,93.93,1819000.0],["2026-05-14",95.02,95.75,94.09,94.97,1892300.0],["2026-05-15",94.68,95.09,92.98,93.56,1772400.0],["2026-05-18",93.61,96.8,93.28,94.61,2545200.0],["2026-05-19",94.4,95.72,93.06,94.27,2127300.0],["2026-05-20",93.91,98.25,92.31,98.24,2348700.0],["2026-05-21",98.35,102.99,97.18,102.62,4385600.0],["2026-05-22",102.05,106.8,99.38,106.67,5163700.0],["2026-05-26",107.5,111.49,105.0,111.44,3036900.0],["2026-05-27",112.65,115.83,112.65,114.37,2529600.0],["2026-05-28",113.56,115.63,111.33,114.31,1974200.0],["2026-05-29",114.79,115.25,113.12,113.85,2850500.0],["2026-06-01",112.43,113.5,110.05,110.82,1739000.0],["2026-06-02",110.72,112.75,110.46,110.79,1565000.0],["2026-06-03",108.56,109.93,105.13,107.36,2357600.0],["2026-06-04",108.79,109.38,107.17,108.96,1536400.0],["2026-06-05",108.01,109.78,107.21,108.13,1181300.0],["2026-06-08",107.96,111.25,107.5,109.73,1706900.0],["2026-06-09",111.38,115.0,110.21,112.48,1834700.0],["2026-06-10",111.91,112.68,110.05,111.18,1403800.0],["2026-06-11",111.76,114.41,110.85,114.37,1452500.0],["2026-06-12",116.5,116.5,113.68,113.83,1487900.0],["2026-06-15",115.0,116.06,112.25,112.5,2038400.0],["2026-06-16",112.88,114.82,110.1,110.17,1290600.0],["2026-06-17",110.23,111.92,105.55,105.72,2230800.0],["2026-06-18",108.0,110.59,107.4,109.11,3840800.0],["2026-06-22",107.97,108.4,103.58,105.57,2258400.0],["2026-06-23",103.59,104.92,102.92,103.63,2178400.0],["2026-06-24",103.51,107.03,103.47,105.7,1790700.0],["2026-06-25",104.84,106.16,101.1,102.59,1924400.0],["2026-06-26",102.32,104.94,102.0,104.56,6162900.0],["2026-06-29",104.99,105.39,100.68,101.28,2450400.0],["2026-06-30",100.39,101.22,98.78,99.29,2435100.0],["2026-07-01",100.0,101.73,99.32,100.33,2018500.0],["2026-07-02",101.86,106.2,101.86,104.69,2815400.0],["2026-07-06",104.34,106.2,102.115,105.67,2082816.565887],["2026-07-07",105.9,107.34,105,106.08,1581513.836963],["2026-07-08",103.6,104.725,100.35,102.22,1530480.129096],["2026-07-09",102.34,105.22,102.02,104.26,1204171.529313],["2026-07-10",105.3,107.09,104.19,105.99,1755402.228533],["2026-07-13",108.725,110.78,107.37,107.8,2138989.913587],["2026-07-14",108.59,108.95,106.29,106.6,1902257.230368],["2026-07-15",107.99,108.84,106.46,106.53,1672468.361475],["2026-07-16",107.03,109.9,106.01,109.03,1575653.3912],["2026-07-17",107.39,110.3,105.96,106.49,1717622.018148],["2026-07-20",105.9,106.3925,103.1,104.04,2182049.594893],["2026-07-21",104.03,104.76,102.83,103.31,2337917.482632],["2026-07-22",103.8,104.49,101.24,102.47,1925350.247729],["2026-07-23",100.8,102.254,94.72,96.23,4707857.699225],["2026-07-24",94.005,97.11,91.8,96.04,5150971.647904],["2026-07-27",98.69,100,97.7,97.73,3053418.361932],["2026-07-28",99.13,104.24,99.13,103.92,3092770.857598],["2026-07-29",102.21,104.88,101.375,103.54,2154884.659615],["2026-07-30",101.73,102.165,98.02,99.69,2131159.331248],["2026-07-31",98.75,99.73,96.815,96.88,2324026.715193]]}