{"t":"FCX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-07-10",6.3025,6.5359,6.3025,6.5359,5438000.0],["1995-07-11",6.7026,6.7026,6.6026,6.6693,4907000.0],["1995-07-12",6.6693,6.9694,6.6359,6.9694,1055800.0],["1995-07-13",6.936,7.0027,6.9027,6.9694,1373600.0],["1995-07-14",6.936,6.9694,6.9027,6.936,985600.0],["1995-07-17",6.936,6.936,6.8694,6.9027,947600.0],["1995-07-18",6.9027,6.9027,6.7026,6.736,727400.0],["1995-07-19",6.7026,6.7026,6.2358,6.3358,558200.0],["1995-07-20",6.2691,6.3025,6.2691,6.3025,464600.0],["1995-07-21",6.3358,6.5025,6.3358,6.4358,721200.0],["1995-07-24",6.4358,6.5359,6.4358,6.4358,509000.0],["1995-07-25",6.4692,6.6026,6.4358,6.4692,847000.0],["1995-07-26",6.5359,6.7026,6.5359,6.7026,1584800.0],["1995-07-27",6.6693,6.8694,6.6693,6.8694,2082600.0],["1995-07-28",6.8694,7.3029,6.7693,7.3029,14640800.0],["1995-07-31",7.2695,7.2695,7.0694,7.2028,2544600.0],["1995-08-01",7.1695,7.1695,7.0694,7.1028,1956000.0],["1995-08-02",7.1028,7.1028,6.736,6.7693,2307600.0],["1995-08-03",6.7026,6.936,6.7026,6.936,1762800.0],["1995-08-04",6.8694,6.9027,6.6693,6.7693,903800.0],["1995-08-07",6.736,6.736,6.6359,6.7026,837000.0],["1995-08-08",6.6693,6.7026,6.6359,6.6359,729000.0],["1995-08-09",6.6359,6.6359,6.5025,6.5359,586600.0],["1995-08-10",6.5359,6.7026,6.5359,6.6026,1319400.0],["1995-08-11",6.6026,6.736,6.6026,6.6693,1152000.0],["1995-08-14",6.6693,6.6693,6.4692,6.5359,379800.0],["1995-08-15",6.5359,6.6026,6.5359,6.5692,349600.0],["1995-08-16",6.6359,6.6693,6.5692,6.6026,440200.0],["1995-08-17",6.6026,6.7026,6.5692,6.7026,410600.0],["1995-08-18",6.7026,6.7026,6.5025,6.5359,598800.0],["1995-08-21",6.5692,6.6359,6.4692,6.4692,440400.0],["1995-08-22",6.5025,6.5359,6.3358,6.4025,444200.0],["1995-08-23",6.4358,6.4358,6.1691,6.3025,193200.0],["1995-08-24",6.3025,6.3025,6.1691,6.2024,1284000.0],["1995-08-25",6.2024,6.3692,6.1024,6.3025,733400.0],["1995-08-28",6.3025,6.3025,6.1357,6.2024,447600.0],["1995-08-29",6.2024,6.2024,6.0357,6.1024,368600.0],["1995-08-30",6.0357,6.2691,6.0357,6.1691,398000.0],["1995-08-31",6.2024,6.2358,6.1691,6.2358,417400.0],["1995-09-01",6.2024,6.3025,6.2024,6.2691,594600.0],["1995-09-05",6.3358,6.3692,6.2358,6.3025,487600.0],["1995-09-06",6.3358,6.4025,6.3025,6.3692,476400.0],["1995-09-07",6.3358,6.3358,6.1691,6.2024,618000.0],["1995-09-08",6.2024,6.2358,6.1691,6.2024,1015600.0],["1995-09-11",6.2024,6.4025,6.1691,6.3358,279000.0],["1995-09-12",6.3358,6.4025,6.2358,6.4025,290000.0],["1995-09-13",6.5025,6.6359,6.5025,6.5025,325000.0],["1995-09-14",6.5025,6.5359,6.4359,6.5359,491800.0],["1995-09-15",6.6026,6.6359,6.5359,6.6026,1108600.0],["1995-09-18",6.6026,6.6359,6.5692,6.6359,609400.0],["1995-09-19",6.6026,6.6359,6.5692,6.6359,581600.0],["1995-09-20",6.6026,6.6359,6.5692,6.6026,597600.0],["1995-09-21",6.6026,6.6359,6.5692,6.6026,437400.0],["1995-09-22",6.5359,6.6026,6.5025,6.5692,832200.0],["1995-09-25",6.6026,6.6359,6.5359,6.6026,436400.0],["1995-09-26",6.5692,6.6359,6.5359,6.5692,571000.0],["1995-09-27",6.6026,6.7026,6.5692,6.5692,893200.0],["1995-09-28",6.6026,6.7693,6.6026,6.7693,728200.0],["1995-09-29",6.7693,6.936,6.736,6.836,300800.0],["1995-10-02",6.8694,6.8694,6.8027,6.8694,292800.0],["1995-10-03",6.836,6.8693,6.736,6.836,197600.0],["1995-10-04",6.836,6.836,6.6359,6.6693,232000.0],["1995-10-05",6.736,6.736,6.6026,6.6359,397000.0],["1995-10-06",6.6359,6.736,6.6026,6.6693,124400.0],["1995-10-09",6.6359,6.6693,6.5692,6.6693,148600.0],["1995-10-10",6.7026,6.736,6.6693,6.7026,407600.0],["1995-10-11",6.736,6.736,6.6359,6.7026,251400.0],["1995-10-12",6.7295,6.7968,6.6959,6.7968,462800.0],["1995-10-13",6.7968,6.9987,6.7968,6.8978,666400.0],["1995-10-16",6.9314,6.9314,6.7632,6.7968,304400.0],["1995-10-17",6.7968,6.7968,6.6622,6.7295,358600.0],["1995-10-18",6.7295,6.8641,6.7295,6.8305,860000.0],["1995-10-19",6.8305,6.8641,6.7632,6.8305,437600.0],["1995-10-20",6.7968,6.7968,6.6622,6.6622,459600.0],["1995-10-23",6.6622,6.6959,6.5613,6.595,109800.0],["1995-10-24",6.6286,6.6286,6.494,6.6286,294200.0],["1995-10-25",6.595,6.6286,6.4267,6.4267,149800.0],["1995-10-26",6.4267,6.4604,6.2921,6.3258,187600.0],["1995-10-27",6.2921,6.3931,6.1912,6.3931,491200.0],["1995-10-30",6.3931,6.3931,6.3258,6.3594,131600.0],["1995-10-31",6.3258,6.3258,6.1239,6.1239,267000.0],["1995-11-01",6.0902,6.3594,6.0902,6.3258,1125400.0],["1995-11-02",6.2921,6.2921,6.1575,6.2248,1404800.0],["1995-11-03",6.2248,6.2921,6.1912,6.2585,184600.0],["1995-11-06",6.2248,6.2921,6.1912,6.2585,426200.0],["1995-11-07",6.3258,6.3931,6.2921,6.3594,336000.0],["1995-11-08",6.3258,6.3931,6.3258,6.3931,288800.0],["1995-11-09",6.3931,6.4267,6.3258,6.4267,408400.0],["1995-11-10",6.5949,6.6622,6.5277,6.6622,798200.0],["1995-11-13",6.6622,6.7632,6.6286,6.7295,720000.0],["1995-11-14",6.7632,6.7968,6.7295,6.7968,400800.0],["1995-11-15",6.7968,6.7968,6.6959,6.7968,497400.0],["1995-11-16",6.7632,6.8305,6.7632,6.8305,381600.0],["1995-11-17",6.8305,6.8305,6.6959,6.7295,260600.0],["1995-11-20",6.7295,6.8641,6.6959,6.8305,758600.0],["1995-11-21",6.8978,6.8978,6.8305,6.8978,340200.0],["1995-11-22",6.8641,7.1333,6.8641,7.066,755200.0],["1995-11-24",7.1333,7.2343,7.1333,7.1333,181000.0],["1995-11-27",7.167,7.3016,7.0997,7.3016,1088000.0],["1995-11-28",7.3016,7.4025,7.2006,7.3016,790800.0],["1995-11-29",7.2679,7.3016,7.2006,7.2343,594000.0],["1995-11-30",7.2343,7.3016,7.2343,7.3016,437800.0],["1995-12-01",7.2679,7.4025,7.2006,7.4025,166000.0],["1995-12-04",7.4025,7.8063,7.4025,7.6044,577000.0],["1995-12-05",7.8063,7.9745,7.8063,7.9409,712200.0],["1995-12-06",8.0081,8.2773,8.0081,8.0418,1098600.0],["1995-12-07",8.0082,8.0418,7.8399,7.8736,708400.0],["1995-12-08",7.8736,7.9072,7.7726,7.8399,863600.0],["1995-12-11",7.8399,7.8736,7.8063,7.8063,466200.0],["1995-12-12",7.8063,7.9745,7.8063,7.9745,435200.0],["1995-12-13",7.9409,8.1427,7.9072,8.0754,614600.0],["1995-12-14",8.0754,8.1427,7.9745,8.0418,573600.0],["1995-12-15",8.0418,8.0418,7.9072,7.9409,1558000.0],["1995-12-18",7.8736,7.9072,7.7053,7.7726,241600.0],["1995-12-19",7.6044,7.6717,7.4361,7.5371,718200.0],["1995-12-20",7.5371,7.5707,7.3352,7.3352,673800.0],["1995-12-21",7.2679,7.3688,7.2679,7.3688,742400.0],["1995-12-22",7.3352,7.5707,7.3352,7.5034,797400.0],["1995-12-26",7.5371,7.5707,7.4698,7.5034,244400.0],["1995-12-27",7.4698,7.4698,7.3688,7.4025,205600.0],["1995-12-28",7.3352,7.4698,7.3352,7.3688,315000.0],["1995-12-29",7.4025,7.638,7.4025,7.5707,473800.0],["1996-01-02",7.5371,7.5371,7.4361,7.5034,491400.0],["1996-01-03",7.5371,7.5707,7.4698,7.4698,842000.0],["1996-01-04",7.4698,7.5034,7.3688,7.4361,1186600.0],["1996-01-05",7.4025,7.5034,7.4025,7.5034,684600.0],["1996-01-08",7.5034,7.5371,7.4698,7.5034,510800.0],["1996-01-09",7.5034,7.5371,7.4698,7.5034,605200.0],["1996-01-10",7.4698,7.8063,7.4698,7.7053,1014200.0],["1996-01-11",7.7359,7.7696,7.5669,7.6007,1512800.0],["1996-01-12",7.6345,7.6683,7.567,7.6345,354000.0],["1996-01-15",7.6345,7.6683,7.4318,7.4656,941200.0],["1996-01-16",7.4994,7.6683,7.4994,7.6683,246400.0],["1996-01-17",7.6683,7.6683,7.6007,7.6683,723600.0],["1996-01-18",7.6345,7.6683,7.567,7.567,362000.0],["1996-01-19",7.567,7.6683,7.567,7.6683,450800.0],["1996-01-22",7.6683,7.8372,7.6683,7.7696,775600.0],["1996-01-23",7.7696,7.8034,7.6345,7.7359,498000.0],["1996-01-24",7.7696,7.8034,7.6683,7.7696,883800.0],["1996-01-25",7.7696,7.9386,7.7696,7.9386,1007000.0],["1996-01-26",7.871,8.0061,7.8372,7.9386,604200.0],["1996-01-29",7.9385,7.9385,7.8372,7.9048,449200.0],["1996-01-30",7.871,8.0061,7.871,8.0061,782000.0],["1996-01-31",8.0061,8.0061,7.9386,8.0061,645400.0],["1996-02-01",8.0061,8.4115,7.9723,8.3439,958800.0],["1996-02-02",8.3777,8.5466,8.3777,8.479,1114600.0],["1996-02-05",8.5466,8.6817,8.5128,8.5804,1047800.0],["1996-02-06",8.5804,8.5804,8.479,8.5128,550400.0],["1996-02-07",8.5128,8.6142,8.3439,8.3777,932200.0],["1996-02-08",8.3101,8.3777,8.2426,8.3439,812600.0],["1996-02-09",8.3777,8.3777,8.3101,8.3777,449800.0],["1996-02-12",8.3439,8.4453,8.3439,8.4453,298200.0],["1996-02-13",8.4453,8.479,8.3777,8.3777,451600.0],["1996-02-14",8.4115,8.5466,8.3439,8.5466,385800.0],["1996-02-15",8.5804,8.5804,8.5128,8.5128,404000.0],["1996-02-16",8.5128,8.5128,8.4115,8.479,670400.0],["1996-02-20",8.4115,8.5466,8.3101,8.3439,304400.0],["1996-02-21",8.3439,8.4115,8.175,8.4115,484200.0],["1996-02-22",8.3777,8.5466,8.3777,8.5466,373200.0],["1996-02-23",8.5804,8.7155,8.3777,8.7155,619800.0],["1996-02-26",8.6817,8.8169,8.6479,8.6817,425600.0],["1996-02-27",8.6817,8.952,8.5804,8.8169,1339000.0],["1996-02-28",8.8844,8.952,8.7493,8.8169,490800.0],["1996-02-29",8.7493,8.9182,8.7493,8.8169,422600.0],["1996-03-01",8.8844,9.0871,8.8844,9.0871,567400.0],["1996-03-04",9.0871,9.1209,8.7155,8.7493,761400.0],["1996-03-05",8.7155,8.7493,8.6817,8.7493,274200.0],["1996-03-06",8.7493,8.8506,8.7155,8.7831,306000.0],["1996-03-07",8.7493,8.7493,8.5128,8.6817,445800.0],["1996-03-08",8.648,8.7155,8.3777,8.4453,318600.0],["1996-03-11",8.3101,8.4115,8.175,8.4115,631200.0],["1996-03-12",8.2764,8.3439,7.9723,8.0399,768000.0],["1996-03-13",8.0399,8.0737,7.7359,8.0737,620600.0],["1996-03-14",8.175,8.4453,8.1412,8.4453,487400.0],["1996-03-15",8.4453,8.479,8.2426,8.3439,910400.0],["1996-03-18",8.3101,8.479,8.2764,8.479,1238200.0],["1996-03-19",8.4453,8.479,8.4115,8.479,980800.0],["1996-03-20",8.4453,8.4453,8.175,8.3439,435000.0],["1996-03-21",8.3439,8.4115,8.3101,8.3777,240400.0],["1996-03-22",8.4115,8.479,8.2088,8.3439,222400.0],["1996-03-25",8.4115,8.5466,8.2088,8.2764,270200.0],["1996-03-26",8.3439,8.9182,8.3439,8.9182,701600.0],["1996-03-27",8.9182,8.9182,8.7493,8.8506,591400.0],["1996-03-28",8.8169,8.8169,8.5804,8.6479,306800.0],["1996-03-29",8.648,8.648,8.5128,8.5466,202000.0],["1996-04-01",8.5466,8.5804,8.3101,8.3777,417800.0],["1996-04-02",8.4115,8.5804,8.3439,8.5804,236000.0],["1996-04-03",8.648,8.9858,8.648,8.952,379000.0],["1996-04-04",9.0195,9.1209,8.8844,9.0533,546400.0],["1996-04-08",8.9182,9.2222,8.8169,9.1547,595400.0],["1996-04-09",9.1884,9.2222,9.1209,9.2222,597000.0],["1996-04-10",9.2222,9.256,9.1209,9.1884,724800.0],["1996-04-11",9.2156,9.3517,9.1476,9.3517,452800.0],["1996-04-12",9.3517,9.3517,8.9436,9.0796,387800.0],["1996-04-15",9.0456,9.2497,8.9436,9.1136,311200.0],["1996-04-16",9.0796,9.2157,9.0456,9.1136,269200.0],["1996-04-17",9.0116,9.0116,8.7396,8.8416,294600.0],["1996-04-18",8.8416,8.8756,8.6375,8.8756,266400.0],["1996-04-19",8.8416,8.8756,8.7056,8.7056,490400.0],["1996-04-22",8.7736,8.8756,8.6035,8.7056,315800.0],["1996-04-23",8.7396,9.0796,8.7396,9.0456,496400.0],["1996-04-24",9.0796,9.2157,9.0456,9.1476,375400.0],["1996-04-25",9.2156,9.4537,9.1136,9.3517,534200.0],["1996-04-26",9.3517,9.3517,9.1476,9.1816,657600.0],["1996-04-29",9.1136,9.1476,9.0456,9.0796,290200.0],["1996-04-30",8.9776,9.0116,8.8416,8.9436,229000.0],["1996-05-01",8.9096,8.9776,8.8416,8.9436,272200.0],["1996-05-02",8.8756,8.9436,8.7736,8.8076,280200.0],["1996-05-03",8.8076,8.9096,8.6716,8.7736,302800.0],["1996-05-06",8.7396,9.2497,8.7396,9.2497,375200.0],["1996-05-07",9.2837,9.3857,9.2837,9.3517,452400.0],["1996-05-08",9.3517,9.6577,9.1476,9.6577,590600.0],["1996-05-09",9.6237,9.6577,9.3177,9.3857,417800.0],["1996-05-10",9.4197,9.5557,9.3857,9.5557,331400.0],["1996-05-13",9.5557,9.7938,9.4877,9.6917,527000.0],["1996-05-14",9.7257,9.7257,9.5897,9.7257,321800.0],["1996-05-15",9.7257,9.8278,9.6917,9.7938,353600.0],["1996-05-16",9.7257,9.7938,9.7257,9.7938,270600.0],["1996-05-17",9.8278,9.8278,9.5217,9.6917,443000.0],["1996-05-20",9.2497,9.3517,9.2156,9.3517,438000.0],["1996-05-21",9.4197,9.7257,9.3177,9.6577,721600.0],["1996-05-22",9.5557,9.5557,9.3857,9.4197,313600.0],["1996-05-23",9.4537,9.5557,9.4197,9.4877,373600.0],["1996-05-24",9.5217,9.5217,9.3177,9.3517,258400.0],["1996-05-28",9.3177,9.3517,9.1476,9.1816,722000.0],["1996-05-29",9.1816,9.1816,8.7736,8.9776,499200.0],["1996-05-30",8.9776,9.0456,8.9436,9.0456,471200.0],["1996-05-31",9.1816,9.1816,9.0116,9.0456,385600.0],["1996-06-03",8.9776,9.1476,8.9096,9.1136,479800.0],["1996-06-04",9.1136,9.1816,8.8076,8.8756,371800.0],["1996-06-05",8.8416,8.8756,8.8076,8.8416,238000.0],["1996-06-06",8.8076,8.8076,8.4335,8.4675,494200.0],["1996-06-07",8.4675,8.7736,8.4335,8.7396,955800.0],["1996-06-10",8.8416,9.0456,8.8416,8.9436,385000.0],["1996-06-11",8.9436,8.9436,8.7396,8.7396,715200.0],["1996-06-12",8.7056,8.8076,8.6035,8.6035,272800.0],["1996-06-13",8.5695,8.6035,8.3655,8.3995,408000.0],["1996-06-14",8.2635,8.3315,8.1615,8.2975,997600.0],["1996-06-17",8.3315,8.6375,8.2975,8.5695,566000.0],["1996-06-18",8.5695,8.8076,8.5695,8.6035,572800.0],["1996-06-19",8.6035,8.9096,8.5355,8.8416,820800.0],["1996-06-20",8.7736,8.8756,8.5695,8.5695,352600.0],["1996-06-21",8.6716,8.7056,8.5695,8.6375,768200.0],["1996-06-24",8.7396,8.7396,8.5355,8.6375,276600.0],["1996-06-25",8.6716,8.6716,8.5695,8.6035,416000.0],["1996-06-26",8.6035,8.6716,8.4335,8.4675,312400.0],["1996-06-27",8.4335,8.5015,8.3995,8.4675,436000.0],["1996-06-28",8.5015,8.7396,8.5015,8.6716,1408400.0],["1996-07-01",8.6716,8.6716,8.5695,8.6375,172800.0],["1996-07-02",8.6375,8.8756,8.6375,8.7736,528200.0],["1996-07-03",8.8416,8.8416,8.7056,8.7056,261400.0],["1996-07-05",8.5695,8.6716,8.5695,8.6035,229800.0],["1996-07-08",8.5015,8.7396,8.5015,8.7056,548400.0],["1996-07-09",8.7396,8.8416,8.7056,8.8076,399200.0],["1996-07-10",8.6375,8.6716,8.5355,8.6035,656600.0],["1996-07-11",8.6309,8.7337,8.5967,8.6309,727000.0],["1996-07-12",8.5967,8.5967,8.4254,8.5282,1182200.0],["1996-07-15",8.4254,8.4597,8.2199,8.3227,955000.0],["1996-07-16",8.2542,8.2884,8.0487,8.1857,1239800.0],["1996-07-17",8.2199,8.2542,8.1172,8.1172,373800.0],["1996-07-18",8.1172,8.1857,8.0829,8.1514,447600.0],["1996-07-19",8.1172,8.1514,8.0487,8.0829,377600.0],["1996-07-22",8.0829,8.1172,7.8774,7.9117,476200.0],["1996-07-23",7.9459,8.0829,7.8774,7.9117,456000.0],["1996-07-24",7.7747,8.0487,7.7747,7.9802,626600.0],["1996-07-25",7.9459,8.1514,7.9459,8.1172,484400.0],["1996-07-26",8.0829,8.1514,8.0487,8.1172,340600.0],["1996-07-29",8.0829,8.0829,7.9459,8.0144,468400.0],["1996-07-30",8.0487,8.0487,7.7747,7.8432,480200.0],["1996-07-31",7.8089,8.1172,7.8089,8.1172,437800.0],["1996-08-01",8.2199,8.4597,8.2199,8.3569,443200.0],["1996-08-02",8.4254,8.4939,8.3912,8.4254,291400.0],["1996-08-05",8.4597,8.9734,8.4597,8.9049,558200.0],["1996-08-06",8.8364,8.8364,8.6652,8.6652,505600.0],["1996-08-07",8.6652,8.6652,8.4254,8.5282,536000.0],["1996-08-08",8.4939,8.5282,8.3227,8.3912,428800.0],["1996-08-09",8.4254,8.4254,8.2884,8.3227,248800.0],["1996-08-12",8.2542,8.2884,8.1172,8.1514,390200.0],["1996-08-13",8.0829,8.1172,7.9459,7.9802,205000.0],["1996-08-14",7.9459,8.0829,7.9117,8.0487,566000.0],["1996-08-15",8.0829,8.1514,8.0144,8.0487,643000.0],["1996-08-16",8.0487,8.0487,7.8774,7.9117,247000.0],["1996-08-19",7.9802,8.0487,7.8774,8.0487,172800.0],["1996-08-20",8.1172,8.2884,8.0487,8.2542,437000.0],["1996-08-21",8.2199,8.2199,8.0829,8.1172,266200.0],["1996-08-22",8.1172,8.1172,8.0144,8.1172,207800.0],["1996-08-23",8.0487,8.0829,7.9459,8.0144,209600.0],["1996-08-26",7.9802,8.1857,7.9802,8.1514,639000.0],["1996-08-27",8.1857,8.3569,8.1514,8.2884,745200.0],["1996-08-28",8.2884,8.2884,8.1857,8.2199,236600.0],["1996-08-29",8.2199,8.2199,8.0487,8.0829,385600.0],["1996-08-30",8.0829,8.1172,8.0144,8.0487,326200.0],["1996-09-03",8.0144,8.1857,7.9459,8.1514,585400.0],["1996-09-04",8.1514,8.2884,8.1172,8.2884,482200.0],["1996-09-05",8.2542,8.2542,8.0829,8.1514,156600.0],["1996-09-06",8.1857,8.2199,8.0829,8.1857,231400.0],["1996-09-09",8.2542,8.2542,8.1514,8.2199,260400.0],["1996-09-10",8.2199,8.2542,8.1514,8.2542,296600.0],["1996-09-11",8.2884,8.3569,8.2542,8.3227,575800.0],["1996-09-12",8.3227,8.3912,8.2884,8.3569,552800.0],["1996-09-13",8.4254,8.6994,8.3912,8.6652,556400.0],["1996-09-16",8.6994,8.7337,8.6309,8.6309,607200.0],["1996-09-17",8.6309,8.6994,8.5624,8.6994,467000.0],["1996-09-18",8.6652,9.0419,8.6309,8.9392,1444000.0],["1996-09-19",8.9049,8.9392,8.8022,8.8707,321600.0],["1996-09-20",8.9049,8.9049,8.6652,8.7679,1081800.0],["1996-09-23",8.7679,8.7679,8.5967,8.6994,223400.0],["1996-09-24",8.6309,8.6994,8.5282,8.5967,495400.0],["1996-09-25",8.6309,8.6994,8.5282,8.5624,417400.0],["1996-09-26",8.5967,8.5967,8.4254,8.4939,387600.0],["1996-09-27",8.5282,8.6309,8.5282,8.5967,183000.0],["1996-09-30",8.5967,8.5967,8.5282,8.5624,465000.0],["1996-10-01",8.5282,8.5624,8.5282,8.5282,189200.0],["1996-10-02",8.5624,8.6309,8.5282,8.5624,357000.0],["1996-10-03",8.5967,8.5967,8.4597,8.5282,288200.0],["1996-10-04",8.5282,8.5967,8.4939,8.4939,300600.0],["1996-10-07",8.4939,8.4939,8.3912,8.4254,464600.0],["1996-10-08",8.4597,8.4939,8.4254,8.4254,307200.0],["1996-10-09",8.4254,8.4939,8.3569,8.4254,754000.0],["1996-10-10",8.4185,8.5566,8.3495,8.5566,213800.0],["1996-10-11",8.5566,8.6256,8.4875,8.5911,270200.0],["1996-10-14",8.5566,8.6256,8.5566,8.6256,540400.0],["1996-10-15",8.6946,8.6946,8.5566,8.6256,535800.0],["1996-10-16",8.6601,8.6946,8.5566,8.6256,204600.0],["1996-10-17",8.6946,8.6946,8.5566,8.5566,322400.0],["1996-10-18",8.5911,8.7981,8.5566,8.6946,261600.0],["1996-10-21",8.6256,8.9016,8.6256,8.9016,401200.0],["1996-10-22",8.9016,9.0741,8.9016,8.9361,301000.0],["1996-10-23",8.8671,8.9016,8.6601,8.7981,602200.0],["1996-10-24",8.7981,8.8326,8.7291,8.7636,330400.0],["1996-10-25",8.7291,8.9016,8.7291,8.7981,251600.0],["1996-10-28",8.8326,8.8671,8.6601,8.7636,290200.0],["1996-10-29",8.7291,8.7636,8.5911,8.6601,244400.0],["1996-10-30",8.6601,8.6601,8.5221,8.6256,336000.0],["1996-10-31",8.5566,8.5911,8.384,8.384,266000.0],["1996-11-01",8.4185,8.4185,8.246,8.315,367200.0],["1996-11-04",8.315,8.3495,8.2115,8.2805,373400.0],["1996-11-05",8.2805,8.384,8.246,8.2805,279000.0],["1996-11-06",8.2115,8.246,8.108,8.1425,355400.0],["1996-11-07",8.1425,8.246,8.0735,8.177,675000.0],["1996-11-08",8.1425,8.2805,8.0735,8.2805,1665000.0],["1996-11-11",8.2805,8.6601,8.2805,8.5911,676000.0],["1996-11-12",8.6946,8.8326,8.6601,8.7291,395000.0],["1996-11-13",8.7981,8.9016,8.7636,8.9016,711200.0],["1996-11-14",8.8671,8.9016,8.7981,8.8671,367600.0],["1996-11-15",8.9016,8.9016,8.7981,8.8671,319000.0],["1996-11-18",8.8671,8.9016,8.6601,8.8326,482400.0],["1996-11-19",8.7636,8.7981,8.6601,8.7636,282200.0],["1996-11-20",8.7636,9.0051,8.6946,9.0051,478800.0],["1996-11-21",9.0396,9.0396,8.8671,8.9706,353800.0],["1996-11-22",8.9361,9.0396,8.7636,8.7981,173600.0],["1996-11-25",8.7291,8.7981,8.6946,8.7981,421800.0],["1996-11-26",8.7291,8.8326,8.6946,8.7981,378600.0],["1996-11-27",8.8326,8.8671,8.7291,8.8671,190000.0],["1996-11-29",8.8671,8.9016,8.6946,8.6946,82400.0],["1996-12-02",8.6601,8.7636,8.5566,8.5911,361200.0],["1996-12-03",8.5911,8.6601,8.4185,8.6256,528600.0],["1996-12-04",8.5911,8.6256,8.384,8.5566,910200.0],["1996-12-05",8.5566,8.7636,8.4875,8.6946,612400.0],["1996-12-06",8.5911,8.7636,8.522,8.7636,740800.0],["1996-12-09",8.7981,8.7981,8.6256,8.6946,362000.0],["1996-12-10",8.6601,8.6946,8.522,8.5566,220600.0],["1996-12-11",8.4875,8.6256,8.453,8.4875,564600.0],["1996-12-12",8.4185,8.453,8.2805,8.4185,231200.0],["1996-12-13",8.4185,8.453,8.246,8.2805,259400.0],["1996-12-16",8.246,8.246,8.039,8.0735,594800.0],["1996-12-17",8.0735,8.0735,7.9355,8.039,521000.0],["1996-12-18",8.039,8.039,7.763,7.901,246400.0],["1996-12-19",7.9355,8.315,7.7285,8.315,881400.0],["1996-12-20",8.8671,8.8671,8.384,8.5566,1398200.0],["1996-12-23",8.5221,8.6256,8.453,8.6256,524000.0],["1996-12-24",8.6256,8.6256,8.5911,8.6256,254200.0],["1996-12-26",8.6256,8.6946,8.5221,8.5911,189400.0],["1996-12-27",8.6601,8.6946,8.522,8.522,138000.0],["1996-12-30",8.522,8.5565,8.315,8.3495,354600.0],["1996-12-31",8.3495,8.384,8.246,8.246,322000.0],["1997-01-02",8.2805,8.315,8.0045,8.315,452800.0],["1997-01-03",8.3495,8.453,8.246,8.3495,300800.0],["1997-01-06",8.4875,8.5565,8.177,8.2805,465000.0],["1997-01-07",8.2115,8.246,8.039,8.246,357000.0],["1997-01-08",8.2805,8.315,8.039,8.1425,526600.0],["1997-01-09",8.1425,8.1425,8.039,8.108,431800.0],["1997-01-10",8.039,8.177,8.0045,8.1425,334600.0],["1997-01-13",8.3094,8.3094,8.1356,8.2399,313400.0],["1997-01-14",8.3094,8.5528,8.2746,8.518,596000.0],["1997-01-15",8.4832,8.5875,8.4137,8.5528,248800.0],["1997-01-16",8.6223,8.6223,8.4832,8.5528,401600.0],["1997-01-17",8.5875,8.9352,8.5875,8.7962,346800.0],["1997-01-20",8.7962,8.8309,8.5528,8.7962,222600.0],["1997-01-21",8.7266,8.8309,8.6223,8.7266,329600.0],["1997-01-22",8.6919,8.7266,8.2399,8.3789,427400.0],["1997-01-23",8.4137,8.4137,8.2399,8.3789,556000.0],["1997-01-24",8.2746,8.3442,8.1703,8.2399,521400.0],["1997-01-27",8.2051,8.2399,8.0313,8.0313,524200.0],["1997-01-28",8.066,8.1008,7.8574,7.927,444400.0],["1997-01-29",7.9965,8.1356,7.927,8.1008,367800.0],["1997-01-30",8.066,8.1703,7.927,8.1703,875400.0],["1997-01-31",8.2399,8.3094,7.9965,7.9965,677600.0],["1997-02-03",8.066,8.1008,7.9965,8.0313,377600.0],["1997-02-04",7.927,7.9965,7.8574,7.8574,491600.0],["1997-02-05",7.8922,7.9965,7.8227,7.8922,868800.0],["1997-02-06",7.8227,7.927,7.7184,7.7879,367200.0],["1997-02-07",7.7879,7.8574,7.7184,7.8227,329600.0],["1997-02-10",7.8227,7.8227,7.7184,7.7184,327600.0],["1997-02-11",7.7184,7.7531,7.6488,7.7184,442000.0],["1997-02-12",7.7531,8.0313,7.7531,8.0313,328000.0],["1997-02-13",8.066,8.1356,7.9965,8.1356,503800.0],["1997-02-14",8.6223,8.8309,8.4137,8.7614,2249600.0],["1997-02-18",9.5263,9.7001,9.3524,9.4915,2237400.0],["1997-02-19",9.5263,9.5263,9.2134,9.2829,762800.0],["1997-02-20",9.2829,9.4915,9.2481,9.4567,1417200.0],["1997-02-21",9.4567,9.4567,9.2134,9.2829,715000.0],["1997-02-24",9.3872,9.4567,9.3177,9.3872,1068800.0],["1997-02-25",9.3872,9.3872,9.1438,9.2481,2922200.0],["1997-02-26",9.1786,9.2134,8.8657,9.1091,1043800.0],["1997-02-27",9.2134,9.3872,9.1786,9.3524,2154800.0],["1997-02-28",9.3872,9.4567,9.2481,9.4567,624800.0],["1997-03-03",9.3872,9.422,9.3177,9.422,353800.0],["1997-03-04",9.3872,9.422,9.2481,9.3177,498000.0],["1997-03-05",9.3177,9.3177,9.1438,9.1786,407800.0],["1997-03-06",9.1786,9.3872,9.1786,9.3524,310600.0],["1997-03-07",9.3872,9.3872,9.1438,9.2134,739200.0],["1997-03-10",9.2481,9.3524,9.2134,9.2481,330800.0],["1997-03-11",9.2829,9.2829,9.1438,9.2134,487200.0],["1997-03-12",9.1438,9.1438,9.0743,9.1091,376600.0],["1997-03-13",9.0743,9.0743,8.9352,8.9352,798600.0],["1997-03-14",8.9005,8.9005,8.7614,8.8309,1521400.0],["1997-03-17",8.8309,8.8309,8.7266,8.7614,389800.0],["1997-03-18",8.7961,8.9352,8.7614,8.8657,621800.0],["1997-03-19",8.8309,8.8657,8.7266,8.7614,434400.0],["1997-03-20",8.8309,8.8309,8.6223,8.7266,357000.0],["1997-03-21",8.7962,8.7962,8.4485,8.518,1022400.0],["1997-03-24",8.5875,8.97,8.5528,8.8657,608800.0],["1997-03-25",8.9352,8.9352,8.7961,8.8657,778200.0],["1997-03-26",8.8657,8.9352,8.1356,8.8657,844000.0],["1997-03-27",8.2399,8.4832,8.2399,8.3789,1887600.0],["1997-03-31",8.3789,8.518,8.3789,8.4485,986600.0],["1997-04-01",8.4137,8.518,8.3094,8.3442,839200.0],["1997-04-02",8.3094,8.4485,8.1703,8.2399,750000.0],["1997-04-03",8.1356,8.1356,7.927,7.927,671600.0],["1997-04-04",7.8922,7.8922,7.7879,7.8922,465200.0],["1997-04-07",7.8574,7.8922,7.475,7.5445,1191600.0],["1997-04-08",7.6141,7.8227,7.6141,7.6836,984600.0],["1997-04-09",7.7184,7.7531,7.6141,7.6488,688800.0],["1997-04-10",7.6488,7.7879,7.6141,7.7531,640800.0],["1997-04-11",7.676,7.7461,7.5358,7.5358,697600.0],["1997-04-14",7.5358,7.641,7.4307,7.5358,894200.0],["1997-04-15",7.5358,7.7461,7.5358,7.7461,700400.0],["1997-04-16",7.7461,8.0616,7.7461,7.9915,919000.0],["1997-04-17",7.9564,8.3069,7.9564,8.2018,981000.0],["1997-04-18",8.2719,8.4822,8.2719,8.4471,684000.0],["1997-04-21",8.4471,8.4471,8.3069,8.342,574400.0],["1997-04-22",8.3069,8.3069,8.2018,8.2368,194400.0],["1997-04-23",8.2018,8.2368,8.1317,8.1667,617600.0],["1997-04-24",8.1317,8.2368,8.0616,8.0966,500000.0],["1997-04-25",8.0966,8.0966,7.9564,8.0616,257800.0],["1997-04-28",7.9915,8.1667,7.9564,8.1667,416600.0],["1997-04-29",8.2368,8.2719,8.0966,8.1667,501000.0],["1997-04-30",8.2018,8.2368,8.0616,8.1667,254600.0],["1997-05-01",8.1317,8.377,8.0966,8.377,350600.0],["1997-05-02",8.377,8.4471,8.2018,8.2368,445200.0],["1997-05-05",8.2368,8.6574,8.1317,8.6224,1007200.0],["1997-05-06",8.6224,8.9028,8.5523,8.6925,463200.0],["1997-05-07",8.6925,8.7626,8.6224,8.6224,362600.0],["1997-05-08",8.5873,8.7275,8.5873,8.6925,715400.0],["1997-05-09",8.6224,8.7275,8.5523,8.6574,285800.0],["1997-05-12",8.6574,8.9378,8.6574,8.7626,758200.0],["1997-05-13",8.8327,8.8327,8.6574,8.6574,450000.0],["1997-05-14",8.7275,8.7976,8.4471,8.4822,632400.0],["1997-05-15",8.4471,8.7275,8.4471,8.7275,477400.0],["1997-05-16",8.6925,8.7626,8.5172,8.5172,408800.0],["1997-05-19",8.4471,8.5873,8.4121,8.5523,151400.0],["1997-05-20",8.4121,8.5873,8.4121,8.5523,303400.0],["1997-05-21",8.5523,8.6224,8.4471,8.4822,316000.0],["1997-05-22",8.5172,8.5172,8.342,8.4471,308000.0],["1997-05-23",8.4471,8.5873,8.4471,8.5523,194200.0],["1997-05-27",8.5172,8.6224,8.4822,8.5873,247400.0],["1997-05-28",8.5523,8.5873,8.4121,8.4121,306200.0],["1997-05-29",8.4471,8.4471,8.2368,8.3069,388000.0],["1997-05-30",8.2368,8.3069,8.1317,8.1667,313200.0],["1997-06-02",8.1317,8.1667,8.0616,8.0966,229000.0],["1997-06-03",8.0265,8.0966,7.9214,7.9214,536600.0],["1997-06-04",7.8863,7.9915,7.8513,7.9564,636800.0],["1997-06-05",7.9214,8.0966,7.8863,7.9214,291400.0],["1997-06-06",7.9214,8.1667,7.9214,8.0966,357400.0],["1997-06-09",8.0966,8.0966,7.9915,8.0616,381800.0],["1997-06-10",8.0616,8.0616,7.9564,7.9915,389800.0],["1997-06-11",8.0265,8.0966,7.9915,7.9915,300800.0],["1997-06-12",8.0616,8.0616,7.9564,8.0265,212400.0],["1997-06-13",8.0616,8.0616,7.9564,7.9915,267000.0],["1997-06-16",8.0616,8.0616,7.9564,8.0265,382200.0],["1997-06-17",7.9915,8.0616,7.9214,8.0616,437200.0],["1997-06-18",8.0265,8.0966,7.9214,8.0616,765200.0],["1997-06-19",8.0616,8.3069,8.0616,8.3069,1300000.0],["1997-06-20",8.3069,8.342,8.2018,8.2368,1247000.0],["1997-06-23",8.2018,8.2018,8.0265,8.0616,284400.0],["1997-06-24",8.0616,8.2719,7.9915,8.2719,363200.0],["1997-06-25",8.2894,8.2894,8.0616,8.1317,600800.0],["1997-06-26",8.0966,8.2018,8.0966,8.1317,644800.0],["1997-06-27",8.1317,8.2368,7.9915,8.0791,990800.0],["1997-06-30",8.0966,8.7275,7.9564,8.7275,665600.0],["1997-07-01",8.6224,8.6224,8.1842,8.2543,681400.0],["1997-07-02",8.2018,8.2719,8.1667,8.2719,568800.0],["1997-07-03",8.2719,8.3595,8.2018,8.2368,427000.0],["1997-07-07",8.1667,8.1842,7.9038,7.9214,884800.0],["1997-07-08",7.9038,7.9564,7.7987,7.9389,1289600.0],["1997-07-09",7.9038,7.9389,7.6585,7.7812,1378800.0],["1997-07-10",7.7111,7.8513,7.7111,7.8162,784000.0],["1997-07-11",7.8445,7.9858,7.7915,7.8268,1157200.0],["1997-07-14",7.8268,7.8798,7.7562,7.8798,843800.0],["1997-07-15",7.8092,7.8975,7.7915,7.8622,470600.0],["1997-07-16",7.8445,7.8975,7.8092,7.8092,324200.0],["1997-07-17",7.7385,7.8798,7.7385,7.7915,429400.0],["1997-07-18",7.7915,7.8975,7.7031,7.8092,722400.0],["1997-07-21",7.7385,7.8798,7.7385,7.8092,370200.0],["1997-07-22",7.7738,7.9682,7.7738,7.8798,777000.0],["1997-07-23",7.8975,7.9152,7.7385,7.7915,813200.0],["1997-07-24",7.7915,7.8268,7.7208,7.7915,941800.0],["1997-07-25",7.8268,7.8622,7.7561,7.7738,940000.0],["1997-07-28",7.8268,7.8445,7.7738,7.8445,891000.0],["1997-07-29",7.8445,7.9858,7.7915,7.9328,768200.0],["1997-07-30",7.9858,8.2508,7.9505,8.1978,810000.0],["1997-07-31",8.2155,8.3745,8.2155,8.2685,796800.0],["1997-08-01",8.2508,8.3038,8.1802,8.3038,623200.0],["1997-08-04",8.3392,8.4099,8.2508,8.3038,348800.0],["1997-08-05",8.2332,8.2685,8.1272,8.2685,720000.0],["1997-08-06",8.3745,8.4805,8.2685,8.3215,528000.0],["1997-08-07",8.3745,8.4099,8.3039,8.3922,607600.0],["1997-08-08",8.4805,8.5335,8.3922,8.4629,1314000.0],["1997-08-11",8.5335,8.5865,8.4452,8.5159,517600.0],["1997-08-12",8.5159,8.5689,8.3392,8.3745,610600.0],["1997-08-13",8.4629,8.4805,8.3039,8.4452,619600.0],["1997-08-14",8.4452,8.4629,8.3392,8.3922,298800.0],["1997-08-15",8.3569,8.3569,8.2685,8.3392,554000.0],["1997-08-18",8.3038,8.3215,8.1802,8.3038,666000.0],["1997-08-19",8.3038,8.3392,8.1978,8.2508,445400.0],["1997-08-20",8.2508,8.2685,8.1978,8.2508,241800.0],["1997-08-21",8.2155,8.2862,8.1448,8.1448,369800.0],["1997-08-22",8.0212,8.1978,8.0212,8.1978,358200.0],["1997-08-25",8.1978,8.1978,8.1272,8.1802,313600.0],["1997-08-26",8.1448,8.1978,8.0918,8.1625,334400.0],["1997-08-27",8.0742,8.1448,8.0035,8.0212,598600.0],["1997-08-28",7.9858,8.0742,7.9505,7.9505,594200.0],["1997-08-29",7.9152,8.0212,7.8975,7.9152,624600.0],["1997-09-02",7.9152,7.9682,7.9152,7.9152,440200.0],["1997-09-03",7.9682,7.9858,7.9152,7.9152,794800.0],["1997-09-04",7.9152,8.0035,7.9152,7.9328,582000.0],["1997-09-05",7.9328,7.9858,7.9152,7.9152,1319400.0],["1997-09-08",7.9505,8.0035,7.9152,7.9505,1841800.0],["1997-09-09",7.9328,7.9505,7.8445,7.8798,539800.0],["1997-09-10",7.8092,7.9152,7.8092,7.9152,515600.0],["1997-09-11",7.8975,7.8975,7.7915,7.8445,435600.0],["1997-09-12",7.8092,7.8975,7.7738,7.8445,568000.0],["1997-09-15",7.7738,7.8754,7.7738,7.8445,608200.0],["1997-09-16",7.8622,7.8622,7.7561,7.7738,1871400.0],["1997-09-17",7.7915,7.7915,7.7208,7.7561,388000.0],["1997-09-18",7.7561,7.8445,7.7385,7.7738,575600.0],["1997-09-19",7.7562,7.8268,7.6855,7.7385,1080600.0],["1997-09-22",7.7385,7.8445,7.7208,7.8092,504000.0],["1997-09-23",7.7915,7.9152,7.7385,7.8975,412400.0],["1997-09-24",7.9328,7.9682,7.7915,7.7915,376200.0],["1997-09-25",7.8268,8.1802,7.8268,8.0918,1197800.0],["1997-09-26",8.0565,8.0565,7.7738,7.9152,747600.0],["1997-09-29",7.8268,8.0035,7.8268,7.9505,1045400.0],["1997-09-30",8.0565,8.2508,8.0212,8.1448,977800.0],["1997-10-01",8.1448,8.4452,8.1448,8.2685,1106800.0],["1997-10-02",8.2508,8.4629,8.2508,8.4275,615800.0],["1997-10-03",8.4452,8.4629,8.2155,8.3568,573800.0],["1997-10-06",8.3569,8.3569,8.2155,8.3215,241400.0],["1997-10-07",8.2508,8.3215,8.1625,8.2685,453000.0],["1997-10-08",8.1978,8.2508,8.0918,8.1448,567800.0],["1997-10-09",8.1625,8.1625,8.0212,8.0212,469400.0],["1997-10-10",8.0319,8.1031,7.9784,8.0853,220000.0],["1997-10-13",8.0497,8.1387,7.9962,8.1031,562600.0],["1997-10-14",8.1209,8.1209,7.9962,8.0497,305600.0],["1997-10-15",7.9784,8.0318,7.925,8.014,313400.0],["1997-10-16",8.0497,8.0497,7.9784,7.9962,573600.0],["1997-10-17",7.9784,7.9962,7.8538,7.9784,472000.0],["1997-10-20",8.0319,8.0497,7.925,8.0319,552400.0],["1997-10-21",7.9784,8.0497,7.8894,8.0497,301000.0],["1997-10-22",8.014,8.014,7.9072,7.9784,246000.0],["1997-10-23",7.9428,8.014,7.836,7.9428,297000.0],["1997-10-24",7.9606,8.0319,7.8181,7.8538,1076200.0],["1997-10-27",7.551,7.5688,7.3373,7.3373,1417200.0],["1997-10-28",6.6962,7.2126,6.34,7.177,2476600.0],["1997-10-29",7.2126,7.3373,6.8565,7.0167,1729000.0],["1997-10-30",6.9811,7.0167,6.8565,6.8565,1327000.0],["1997-10-31",6.9277,6.9455,6.803,6.8208,1068800.0],["1997-11-03",6.9277,7.1414,6.9277,7.0524,619000.0],["1997-11-04",7.088,7.1236,6.9989,7.0702,639600.0],["1997-11-05",7.0346,7.3017,6.9989,6.9989,558200.0],["1997-11-06",6.9277,7.0167,6.9277,6.9811,561200.0],["1997-11-07",6.9455,6.9455,6.7496,6.8386,976800.0],["1997-11-10",6.803,6.8208,6.7318,6.7674,595600.0],["1997-11-11",6.7674,6.7852,6.6784,6.7852,670600.0],["1997-11-12",6.714,6.7852,6.6249,6.6606,654800.0],["1997-11-13",6.6606,6.6784,6.5537,6.5537,768400.0],["1997-11-14",6.5715,6.6428,6.4647,6.5003,682600.0],["1997-11-17",6.5537,6.6071,6.5359,6.5537,374200.0],["1997-11-18",6.4825,6.5181,6.3934,6.4112,438400.0],["1997-11-19",6.3934,6.5359,6.3578,6.429,514000.0],["1997-11-20",6.4469,6.4647,6.3578,6.429,1679800.0],["1997-11-21",6.4112,6.4468,6.3756,6.4112,564800.0],["1997-11-24",6.3934,6.4112,6.3222,6.3578,1027000.0],["1997-11-25",6.3756,6.3756,6.3222,6.3222,586600.0],["1997-11-26",6.3222,6.34,6.0194,6.0194,1684400.0],["1997-11-28",6.0194,6.0194,5.9482,5.966,368000.0],["1997-12-01",5.9838,5.9838,5.7345,5.8057,471800.0],["1997-12-02",5.877,5.8948,5.6633,5.8948,921600.0],["1997-12-03",5.8592,5.8592,5.6989,5.7523,274800.0],["1997-12-04",5.7345,5.7701,5.6633,5.6633,664400.0],["1997-12-05",5.6633,5.7701,5.6276,5.6989,499000.0],["1997-12-08",5.6989,5.7523,5.5742,5.7345,870800.0],["1997-12-09",5.6989,5.6989,5.4852,5.592,658200.0],["1997-12-10",4.7728,4.9153,4.5591,4.7728,2666400.0],["1997-12-11",4.7728,4.8084,4.5235,4.5591,3362400.0],["1997-12-12",4.5947,4.6303,4.4879,4.5413,3680800.0],["1997-12-15",4.5413,4.5413,4.4166,4.4166,1936800.0],["1997-12-16",4.4344,4.4879,4.3632,4.3988,1119200.0],["1997-12-17",4.3988,4.4344,4.3632,4.3632,2317200.0],["1997-12-18",4.381,4.381,4.2742,4.3098,2267400.0],["1997-12-19",4.292,4.3276,4.2563,4.292,2097400.0],["1997-12-22",4.3098,4.3454,4.292,4.3098,649400.0],["1997-12-23",4.3098,4.4166,4.3098,4.3098,788000.0],["1997-12-24",4.3098,4.4166,4.3098,4.3632,758200.0],["1997-12-26",4.3632,4.381,4.3276,4.3454,573400.0],["1997-12-29",4.3454,4.4344,4.2742,4.3988,841800.0],["1997-12-30",4.3988,4.4522,4.3988,4.4522,813800.0],["1997-12-31",4.3988,4.5235,4.3988,4.4879,1257800.0],["1998-01-02",4.4879,4.5591,4.4879,4.5413,558600.0],["1998-01-05",4.5413,4.5591,4.4701,4.4879,910600.0],["1998-01-06",4.4701,4.4879,4.4166,4.4166,952400.0],["1998-01-07",4.3988,4.4879,4.381,4.4701,928200.0],["1998-01-08",4.4522,4.4522,4.3098,4.3276,882000.0],["1998-01-09",4.3276,4.3276,4.0604,4.0961,2266000.0],["1998-01-12",4.0604,4.0604,3.9358,3.9892,1166800.0],["1998-01-13",3.9892,4.1851,3.9892,4.1495,1210000.0],["1998-01-14",4.1817,4.1817,4.0923,4.1102,1392000.0],["1998-01-15",4.1102,4.1102,4.0387,4.0566,938000.0],["1998-01-16",4.0744,4.1281,4.0387,4.0566,1675800.0],["1998-01-20",4.0566,4.0923,4.003,4.0566,1076000.0],["1998-01-21",4.0566,4.0566,4.003,4.003,948400.0],["1998-01-22",3.9851,3.9851,3.7349,3.8421,792000.0],["1998-01-23",3.8421,3.9851,3.7706,3.9851,2024400.0],["1998-01-26",4.003,4.1102,3.9851,4.003,1897000.0],["1998-01-27",4.0208,4.1459,4.003,4.1102,1632600.0],["1998-01-28",4.0566,4.1638,4.0387,4.1459,1175400.0],["1998-01-29",4.1459,4.3961,4.128,4.271,2329400.0],["1998-01-30",4.1995,4.3425,4.1638,4.1995,1508200.0],["1998-02-02",4.2174,4.2889,4.1817,4.2174,1524400.0],["1998-02-03",4.2174,4.2531,4.1102,4.1638,718600.0],["1998-02-04",4.1638,4.3604,4.1638,4.3425,1631800.0],["1998-02-05",4.3961,4.4318,4.2174,4.3068,1431600.0],["1998-02-06",4.3246,4.4318,4.3068,4.4318,775600.0],["1998-02-09",4.4318,4.5391,4.4318,4.5391,1122000.0],["1998-02-10",4.4676,4.5927,4.4676,4.5569,1185800.0],["1998-02-11",4.5391,4.5391,4.4318,4.4497,769000.0],["1998-02-12",4.4318,4.4855,4.3068,4.414,1090600.0],["1998-02-13",4.4318,4.4497,4.3246,4.3604,454600.0],["1998-02-17",4.3782,4.4676,4.2174,4.2353,810400.0],["1998-02-18",4.2353,4.3246,4.2174,4.271,480800.0],["1998-02-19",4.2531,4.271,4.1102,4.1102,493000.0],["1998-02-20",4.128,4.128,4.003,4.0387,535000.0],["1998-02-23",4.003,4.0208,3.8779,3.9493,370600.0],["1998-02-24",3.86,3.9851,3.8243,3.9672,646800.0],["1998-02-25",4.003,4.1817,3.9851,4.1817,1870400.0],["1998-02-26",4.1459,4.2531,4.0387,4.1817,1853000.0],["1998-02-27",4.2174,4.3246,4.1995,4.3068,1420200.0],["1998-03-02",4.3068,4.3961,4.3068,4.3604,743800.0],["1998-03-03",4.3425,4.3604,4.1995,4.2353,590600.0],["1998-03-04",4.2353,4.2353,4.0923,4.0923,364000.0],["1998-03-05",4.0923,4.1281,4.0387,4.0744,516200.0],["1998-03-06",4.0923,4.1102,4.0208,4.0387,422800.0],["1998-03-09",4.0566,4.1102,4.003,4.0923,1400600.0],["1998-03-10",4.0923,4.1102,4.0387,4.0744,1069800.0],["1998-03-11",4.0744,4.0744,3.9493,3.9851,1246400.0],["1998-03-12",4.003,4.0387,3.8957,4.003,823400.0],["1998-03-13",4.1102,4.1638,4.0387,4.1459,3239000.0],["1998-03-16",4.3246,4.4855,4.3246,4.4318,5371800.0],["1998-03-17",4.4676,4.7893,4.4497,4.7178,6078200.0],["1998-03-18",4.7178,4.7178,4.6105,4.6642,3405400.0],["1998-03-19",4.6463,4.8607,4.6284,4.825,3354400.0],["1998-03-20",4.8429,4.8786,4.7356,4.7714,1473200.0],["1998-03-23",4.7714,5.093,4.6999,5.0573,2059600.0],["1998-03-24",5.1109,5.5934,5.1109,5.4505,3484400.0],["1998-03-25",5.4505,5.5398,5.3254,5.5219,1971400.0],["1998-03-26",5.4505,5.5577,5.3254,5.4683,1769200.0],["1998-03-27",5.4862,5.7721,5.4862,5.7542,1962400.0],["1998-03-30",5.8079,5.933,5.7364,5.8436,1788000.0],["1998-03-31",5.933,5.9687,5.647,5.7006,2433600.0],["1998-04-01",5.647,5.6828,5.4147,5.4683,1027600.0],["1998-04-02",5.4326,5.5398,5.4326,5.4862,2212200.0],["1998-04-03",5.5577,5.7721,5.5398,5.7364,1410600.0],["1998-04-06",5.8972,6.1295,5.8615,6.0223,2458000.0],["1998-04-07",6.0759,6.0759,5.8257,5.8615,1282600.0],["1998-04-08",5.8436,5.8436,5.7542,5.7721,1014600.0],["1998-04-09",5.7721,5.8079,5.5755,5.6113,982600.0],["1998-04-13",5.5934,5.8615,5.5398,5.8615,1098000.0],["1998-04-14",5.8221,5.9295,5.7146,5.9295,1866800.0],["1998-04-15",5.8758,5.8937,5.7504,5.8221,2653000.0],["1998-04-16",5.8221,5.84,5.7146,5.8221,884400.0],["1998-04-17",5.8579,5.8579,5.6429,5.8041,595200.0],["1998-04-20",5.7504,5.7504,5.5354,5.5534,511800.0],["1998-04-21",5.625,5.8041,5.5892,5.6967,861400.0],["1998-04-22",5.7683,5.9295,5.7683,5.7862,2184800.0],["1998-04-23",5.8221,5.8758,5.6967,5.7862,1156200.0],["1998-04-24",5.6608,5.7862,5.6608,5.7325,667200.0],["1998-04-27",5.6608,5.6788,5.5354,5.5713,1021600.0],["1998-04-28",5.5713,5.5713,5.4459,5.5175,724400.0],["1998-04-29",5.5175,5.5713,5.4817,5.4996,1239800.0],["1998-04-30",5.5533,5.5533,5.3563,5.41,907600.0],["1998-05-01",5.3921,5.428,5.1592,5.213,1286400.0],["1998-05-04",5.2846,5.3026,5.0338,5.1951,1228400.0],["1998-05-05",5.213,5.213,5.0518,5.1592,827800.0],["1998-05-06",5.1234,5.1234,4.9264,4.9443,592800.0],["1998-05-07",4.9622,4.9622,4.6218,4.6935,1051600.0],["1998-05-08",4.7293,4.8905,4.6935,4.7114,1314400.0],["1998-05-11",4.7114,4.9264,4.6756,4.8905,885800.0],["1998-05-12",4.9084,4.9264,4.7472,4.8189,639200.0],["1998-05-13",4.801,4.8368,4.5322,4.7651,1095400.0],["1998-05-14",4.7293,4.8189,4.586,4.6576,1300200.0],["1998-05-15",4.6756,4.7472,4.586,4.6935,3491000.0],["1998-05-18",4.6397,4.7293,4.4248,4.6756,2363400.0],["1998-05-19",4.6935,4.7293,4.6397,4.6397,1079400.0],["1998-05-20",4.6756,4.783,4.6756,4.783,977600.0],["1998-05-21",5.0518,5.1592,4.9264,4.9801,1635000.0],["1998-05-22",4.9801,4.9801,4.8726,4.9084,727600.0],["1998-05-26",4.8726,4.8726,4.586,4.6576,558800.0],["1998-05-27",4.6218,4.8726,4.6218,4.8547,1816800.0],["1998-05-28",4.8368,4.8368,4.7651,4.801,1430200.0],["1998-05-29",4.801,4.9264,4.783,4.801,1272600.0],["1998-06-01",4.801,4.8368,4.6039,4.6039,1091600.0],["1998-06-02",4.7651,4.7651,4.6039,4.6397,631000.0],["1998-06-03",4.6397,4.6935,4.6039,4.6576,959000.0],["1998-06-04",4.6218,4.783,4.6218,4.7293,1460200.0],["1998-06-05",4.7293,4.8726,4.7293,4.8547,1419800.0],["1998-06-08",4.801,5.0697,4.801,4.998,1070400.0],["1998-06-09",4.998,5.0518,4.8905,4.8905,814200.0],["1998-06-10",4.8726,4.9443,4.7651,4.801,669400.0],["1998-06-11",4.7472,4.7472,4.6397,4.6576,1280800.0],["1998-06-12",4.6218,4.6756,4.586,4.586,865600.0],["1998-06-15",4.4785,4.5681,4.4785,4.4964,673000.0],["1998-06-16",4.5502,4.7293,4.5323,4.6039,633000.0],["1998-06-17",4.6576,4.8726,4.6576,4.783,594800.0],["1998-06-18",4.7114,4.7293,4.4069,4.4248,1238600.0],["1998-06-19",4.4606,4.5322,4.3531,4.371,2222200.0],["1998-06-22",4.371,4.4069,4.2635,4.2635,959600.0],["1998-06-23",4.2994,4.3889,4.2635,4.2994,1546000.0],["1998-06-24",4.2994,4.371,4.2456,4.2994,1193400.0],["1998-06-25",4.3173,4.371,4.2994,4.3352,673000.0],["1998-06-26",4.3352,4.4964,4.3173,4.4427,372400.0],["1998-06-29",4.5143,4.5143,4.3531,4.3531,352000.0],["1998-06-30",4.371,4.4606,4.2994,4.3531,587800.0],["1998-07-01",4.3531,4.3531,4.2994,4.3173,590800.0],["1998-07-02",4.3531,4.3531,4.2815,4.3352,634800.0],["1998-07-06",4.3173,4.4427,4.3173,4.3889,531200.0],["1998-07-07",4.4069,4.5681,4.3889,4.4964,883600.0],["1998-07-08",4.4606,4.4606,4.371,4.4248,278800.0],["1998-07-09",4.371,4.4069,4.2994,4.3173,606000.0],["1998-07-10",4.3173,4.3173,4.2277,4.2815,441400.0],["1998-07-13",4.2815,4.4069,4.2635,4.3352,623600.0],["1998-07-14",4.3496,4.4754,4.3496,4.4574,775200.0],["1998-07-15",4.4574,4.5473,4.4394,4.4934,660600.0],["1998-07-16",4.4754,4.6371,4.4754,4.6192,693200.0],["1998-07-17",4.6372,4.6731,4.5832,4.6551,784600.0],["1998-07-20",4.6551,4.727,4.6551,4.727,474000.0],["1998-07-21",4.727,4.745,4.6372,4.6372,886200.0],["1998-07-22",4.6551,4.6911,4.6012,4.6192,497600.0],["1998-07-23",4.5653,4.6551,4.5653,4.5832,1026200.0],["1998-07-24",4.6012,4.7809,4.5293,4.5293,1025600.0],["1998-07-27",4.5293,4.5832,4.3316,4.3675,491800.0],["1998-07-28",4.3855,4.4574,4.2777,4.4574,453800.0],["1998-07-29",4.4035,4.4035,4.3136,4.3136,783800.0],["1998-07-30",4.3675,4.3675,4.3136,4.3316,458000.0],["1998-07-31",4.3136,4.3316,4.2597,4.2597,464400.0],["1998-08-03",4.2597,4.2957,4.1519,4.1698,662800.0],["1998-08-04",4.2058,4.3675,4.1339,4.1339,1128600.0],["1998-08-05",4.1878,4.3316,4.1519,4.3136,752400.0],["1998-08-06",4.2597,4.3316,4.2597,4.2957,748000.0],["1998-08-07",4.2417,4.3316,4.2417,4.2597,500400.0],["1998-08-10",4.2417,4.2417,4.2058,4.2238,540000.0],["1998-08-11",4.1519,4.1878,4.0261,4.0261,2111200.0],["1998-08-12",4.044,4.08,3.8643,3.8643,1809200.0],["1998-08-13",3.9362,4.0081,3.8283,3.9002,465400.0],["1998-08-14",3.9002,4.0261,3.8463,3.8463,379200.0],["1998-08-17",3.8463,3.9362,3.7744,3.8104,1091800.0],["1998-08-18",3.7924,3.8643,3.7744,3.7744,887600.0],["1998-08-19",3.8104,3.8823,3.7744,3.7924,549200.0],["1998-08-20",3.8104,3.9002,3.7744,3.8823,1313400.0],["1998-08-21",3.8104,3.8463,3.6666,3.6846,645400.0],["1998-08-24",3.6846,3.7744,3.6666,3.6846,747800.0],["1998-08-25",3.6486,3.7205,3.6306,3.6846,709600.0],["1998-08-26",3.6486,3.6666,3.5408,3.5408,718600.0],["1998-08-27",3.4868,3.5947,3.4509,3.4868,4227600.0],["1998-08-28",3.4868,3.5767,3.415,3.415,2658200.0],["1998-08-31",3.415,3.5767,3.3071,3.3431,3221000.0],["1998-09-01",3.379,3.5048,3.3431,3.361,1307200.0],["1998-09-02",3.3251,3.415,3.2352,3.2352,937800.0],["1998-09-03",3.2352,3.7205,3.2352,3.6666,5174400.0],["1998-09-04",3.6846,3.8643,3.6486,3.8643,2078800.0],["1998-09-08",3.8643,3.9362,3.8104,3.8643,1143600.0],["1998-09-09",3.8283,3.8463,3.7385,3.7385,1435600.0],["1998-09-10",3.7744,3.9002,3.7744,3.9002,2376000.0],["1998-09-11",3.9721,4.08,3.8643,3.8643,2123600.0],["1998-09-14",3.8283,3.8823,3.7744,3.8104,1244600.0],["1998-09-15",3.7744,3.8104,3.6306,3.6306,1129400.0],["1998-09-16",3.6666,3.6846,3.5947,3.6846,482600.0],["1998-09-17",3.6486,3.7025,3.5947,3.6486,711400.0],["1998-09-18",3.6127,3.6306,3.5228,3.5408,1317800.0],["1998-09-21",3.5767,3.5947,3.361,3.361,1033200.0],["1998-09-22",3.361,3.5228,3.361,3.4689,2289000.0],["1998-09-23",3.4689,3.6486,3.4689,3.6127,1291600.0],["1998-09-24",3.5767,3.7924,3.5767,3.7744,2715400.0],["1998-09-25",3.7924,3.9901,3.7385,3.7385,5327000.0],["1998-09-28",3.7385,3.8643,3.6846,3.7385,2455200.0],["1998-09-29",3.7385,3.7385,3.4689,3.4689,1914600.0],["1998-09-30",3.4509,3.5228,3.3431,3.4329,1296600.0],["1998-10-01",3.4689,3.5228,3.397,3.4689,3595400.0],["1998-10-02",3.4868,3.6306,3.4689,3.4868,1206000.0],["1998-10-05",3.4689,3.4689,3.3431,3.415,962600.0],["1998-10-06",3.4329,3.4509,3.361,3.397,849600.0],["1998-10-07",3.397,3.4329,3.3431,3.397,1317800.0],["1998-10-08",3.379,3.4329,3.3251,3.3251,1632800.0],["1998-10-09",3.3071,3.397,3.2352,3.2352,1187200.0],["1998-10-12",3.2712,3.3251,3.2172,3.2532,1396000.0],["1998-10-13",3.2532,3.3251,3.2352,3.2532,1141800.0],["1998-10-14",3.2496,3.2857,3.1413,3.1593,1497400.0],["1998-10-15",3.1413,3.2315,3.1413,3.1954,1986800.0],["1998-10-16",3.2496,3.6468,3.1954,3.6106,2897000.0],["1998-10-19",3.6106,3.6287,3.4662,3.4662,1043000.0],["1998-10-20",3.4301,3.6648,3.4301,3.6468,1285000.0],["1998-10-21",3.6468,3.6468,3.5023,3.5023,1208200.0],["1998-10-22",3.5023,3.5384,3.4482,3.4482,1094000.0],["1998-10-23",3.4482,3.4843,3.2496,3.2496,965200.0],["1998-10-26",3.2676,3.3579,3.2135,3.3037,1057400.0],["1998-10-27",3.3218,3.4843,3.3037,3.4662,1382400.0],["1998-10-28",3.4662,3.4662,3.3398,3.4301,866800.0],["1998-10-29",3.4301,3.737,3.4301,3.719,1501400.0],["1998-10-30",3.6829,3.7009,3.5384,3.5384,1501200.0],["1998-11-02",3.5204,3.5384,3.4121,3.4121,410600.0],["1998-11-03",3.394,3.5023,3.394,3.4662,587400.0],["1998-11-04",3.4843,3.7009,3.4482,3.7009,1508200.0],["1998-11-05",3.7009,4.1161,3.7009,4.0078,3176000.0],["1998-11-06",4.0078,4.2245,3.9898,4.1522,1710200.0],["1998-11-09",4.1161,4.1703,4.0078,4.1703,703800.0],["1998-11-10",4.1884,4.2245,4.08,4.0981,940200.0],["1998-11-11",4.1342,4.2425,4.1342,4.1342,725200.0],["1998-11-12",4.1522,4.3689,4.1522,4.3328,1019800.0],["1998-11-13",4.3328,4.3689,4.1161,4.1161,715000.0],["1998-11-16",4.1522,4.1884,3.7551,3.8634,1127800.0],["1998-11-17",3.9356,4.0259,3.8995,3.9176,692000.0],["1998-11-18",3.9717,4.0439,3.9176,3.9537,1752800.0],["1998-11-19",3.9717,3.9717,3.8814,3.8995,597600.0],["1998-11-20",3.9717,3.9898,3.9356,3.9898,474600.0],["1998-11-23",3.9898,4.0439,3.8995,4.0439,525000.0],["1998-11-24",4.0078,4.08,3.9898,4.0078,558800.0],["1998-11-25",3.9898,4.062,3.9356,3.9898,602000.0],["1998-11-27",3.9898,4.0078,3.9717,3.9717,152800.0],["1998-11-30",3.9717,4.0078,3.7731,3.7731,859000.0],["1998-12-01",3.8092,3.8453,3.737,3.7731,1402000.0],["1998-12-02",3.6829,3.7009,3.4662,3.4662,3200200.0],["1998-12-03",3.5384,3.6106,3.4662,3.4662,787600.0],["1998-12-04",3.4662,3.6106,3.4662,3.5565,480000.0],["1998-12-07",3.6106,3.6287,3.4121,3.5926,701400.0],["1998-12-08",3.5745,3.5926,3.4121,3.4482,644000.0],["1998-12-09",3.4482,3.4482,3.1954,3.1954,1056200.0],["1998-12-10",3.1954,3.376,3.1052,3.376,925800.0],["1998-12-11",3.3399,3.3579,3.2496,3.2496,846200.0],["1998-12-14",3.2135,3.2496,3.0871,3.0871,752200.0],["1998-12-15",3.1232,3.1593,3.0871,3.1232,645400.0],["1998-12-16",3.1232,3.2676,3.1232,3.2676,1053400.0],["1998-12-17",3.2135,3.2315,3.0691,3.0691,1010400.0],["1998-12-18",3.0691,3.1413,3.0149,3.0329,1550600.0],["1998-12-21",3.0329,3.1413,2.8705,2.8705,1010200.0],["1998-12-22",2.8885,2.9607,2.8705,2.9246,1124200.0],["1998-12-23",2.9066,2.9427,2.8344,2.9246,1631600.0],["1998-12-24",2.9427,3.0149,2.9427,2.9968,386600.0],["1998-12-28",3.0329,3.051,2.9788,2.9968,735600.0],["1998-12-29",2.9968,3.2315,2.9968,3.1413,940400.0],["1998-12-30",3.1413,3.2135,2.9607,2.9968,1098400.0],["1998-12-31",2.9968,3.0691,2.9788,3.0149,717400.0],["1999-01-04",3.0691,3.1954,3.0691,3.1593,989000.0],["1999-01-05",3.1413,3.376,3.1413,3.376,818200.0],["1999-01-06",3.3579,3.376,3.2496,3.3037,515800.0],["1999-01-07",3.3218,3.4121,3.2857,3.394,1274400.0],["1999-01-08",3.4301,3.5384,3.376,3.4843,1455800.0],["1999-01-11",3.4662,3.6829,3.4662,3.6468,831000.0],["1999-01-12",3.5384,3.5384,3.1774,3.1954,1244400.0],["1999-01-13",3.1593,3.2676,3.1052,3.2496,886200.0],["1999-01-14",3.2496,3.2857,3.1232,3.1774,1066800.0],["1999-01-15",3.2315,3.3037,3.2135,3.2315,745600.0],["1999-01-19",3.3218,3.3399,3.2496,3.2496,754000.0],["1999-01-20",3.2496,3.2676,3.2135,3.2496,1228800.0],["1999-01-21",3.2496,3.2857,3.1774,3.2496,1923000.0],["1999-01-22",3.2496,3.2676,3.1954,3.1954,385600.0],["1999-01-25",3.1954,3.2135,2.9427,2.9607,770200.0],["1999-01-26",2.9968,3.051,2.9427,2.9427,1171400.0],["1999-01-27",2.9788,3.0149,2.7621,2.7621,707600.0],["1999-01-28",2.726,2.9427,2.726,2.8885,861000.0],["1999-01-29",2.8885,2.9427,2.8163,2.8163,712800.0],["1999-02-01",2.8885,2.8885,2.7983,2.8524,684600.0],["1999-02-02",2.8344,2.9066,2.8344,2.8524,633600.0],["1999-02-03",2.8885,2.9246,2.8705,2.9066,502200.0],["1999-02-04",2.9607,3.2496,2.9607,3.1413,1777800.0],["1999-02-05",3.1413,3.3037,3.1232,3.2135,1089600.0],["1999-02-08",3.2496,3.3218,3.2496,3.3037,718000.0],["1999-02-09",3.2676,3.2676,3.0691,3.0691,898200.0],["1999-02-10",3.0691,3.1774,2.9607,2.9607,822000.0],["1999-02-11",2.9607,3.0149,2.9066,2.9066,614600.0],["1999-02-12",2.9246,3.0329,2.9246,2.9968,1092000.0],["1999-02-16",2.9968,3.0149,2.8705,2.8705,849400.0],["1999-02-17",2.8885,2.8885,2.8163,2.8163,751000.0],["1999-02-18",2.8344,2.8344,2.708,2.7441,1300600.0],["1999-02-19",2.726,2.7441,2.6538,2.6538,922000.0],["1999-02-22",2.6358,2.7441,2.6358,2.7441,848200.0],["1999-02-23",2.726,2.7441,2.6899,2.708,452600.0],["1999-02-24",2.726,2.7621,2.6358,2.6538,2613800.0],["1999-02-25",2.6358,2.7441,2.6358,2.708,2599600.0],["1999-02-26",2.708,2.726,2.6719,2.726,880200.0],["1999-03-01",2.6899,2.708,2.6538,2.6899,1871200.0],["1999-03-02",2.708,2.7983,2.6899,2.7441,663800.0],["1999-03-03",2.7441,2.7621,2.6358,2.708,792000.0],["1999-03-04",2.708,2.7621,2.6899,2.726,572400.0],["1999-03-05",2.7621,2.8163,2.6899,2.708,386400.0],["1999-03-08",2.7441,2.7621,2.6538,2.7621,2160600.0],["1999-03-09",2.7621,2.9427,2.726,2.9066,1785000.0],["1999-03-10",2.8885,2.9607,2.8344,2.8885,1152000.0],["1999-03-11",2.8885,2.9968,2.8163,2.8163,745400.0],["1999-03-12",2.8344,2.8524,2.6538,2.6719,1847800.0],["1999-03-15",2.6538,2.726,2.6358,2.6719,954200.0],["1999-03-16",2.6899,2.7441,2.6358,2.7441,722400.0],["1999-03-17",2.7441,2.8705,2.726,2.8705,1149200.0],["1999-03-18",2.8705,2.9607,2.8524,2.9066,1688000.0],["1999-03-19",2.9607,3.0691,2.9427,3.051,1731000.0],["1999-03-22",3.0691,3.1774,3.0691,3.0871,1106800.0],["1999-03-23",3.1413,3.1593,3.051,3.051,1176400.0],["1999-03-24",3.051,3.1954,3.051,3.1774,1421600.0],["1999-03-25",3.1954,3.2315,3.1593,3.1774,1749600.0],["1999-03-26",3.1954,3.2135,3.1052,3.2135,939800.0],["1999-03-29",3.1413,3.1774,2.9066,2.9427,1251600.0],["1999-03-30",2.9607,2.9607,2.8163,2.8524,624200.0],["1999-03-31",2.9066,3.1413,2.8705,3.1413,1366200.0],["1999-04-01",3.1413,3.1413,3.0329,3.0329,1036400.0],["1999-04-05",3.051,3.0691,2.9066,2.9066,841200.0],["1999-04-06",2.9246,3.0691,2.9066,3.0691,926000.0],["1999-04-07",3.051,3.1413,3.051,3.1052,650600.0],["1999-04-08",3.1413,3.1954,3.1232,3.1774,732600.0],["1999-04-09",3.1413,3.1593,2.9246,3.1413,1202800.0],["1999-04-12",3.1774,3.2315,3.1232,3.1954,791000.0],["1999-04-13",3.1954,3.2857,3.1774,3.2676,701400.0],["1999-04-14",3.2676,3.4301,3.2676,3.3398,984000.0],["1999-04-15",3.4121,3.8995,3.4121,3.8814,2111000.0],["1999-04-16",4.0439,4.1161,3.8273,3.8273,3091000.0],["1999-04-19",3.8453,3.9898,3.8453,3.9717,3120600.0],["1999-04-20",3.9537,3.9898,3.8634,3.9176,1669800.0],["1999-04-21",3.9356,3.9356,3.7912,3.7912,1273000.0],["1999-04-22",3.8092,3.9176,3.7551,3.8995,1696000.0],["1999-04-23",3.8995,3.8995,3.7731,3.7731,743600.0],["1999-04-26",3.7912,3.8273,3.7009,3.8092,1034800.0],["1999-04-27",3.8453,3.8814,3.7912,3.8814,1481600.0],["1999-04-28",3.8814,4.3508,3.8814,4.3147,3162000.0],["1999-04-29",4.405,4.7299,4.3869,4.7299,2793600.0],["1999-04-30",4.7299,4.748,4.3869,4.423,1899000.0],["1999-05-03",4.4411,4.4411,4.3689,4.405,1471200.0],["1999-05-04",4.4411,4.8563,4.4411,4.7661,3163400.0],["1999-05-05",4.7299,4.748,4.5855,4.6577,2895400.0],["1999-05-06",4.73,5.1091,4.6758,5.1091,3035800.0],["1999-05-07",4.8383,4.9285,4.4772,4.5494,3866200.0],["1999-05-10",4.5855,4.8383,4.5855,4.7661,2166400.0],["1999-05-11",4.8022,4.8924,4.8022,4.8924,1707400.0],["1999-05-12",4.8744,4.8744,4.6216,4.6397,1569200.0],["1999-05-13",4.6758,4.7661,4.5675,4.5675,1101600.0],["1999-05-14",4.5855,4.8383,4.5675,4.7661,869600.0],["1999-05-17",4.7841,4.8383,4.6397,4.6577,379200.0],["1999-05-18",4.6216,4.6216,4.2425,4.3328,1841600.0],["1999-05-19",4.2967,4.4411,4.2786,4.4411,1336600.0],["1999-05-20",4.4592,4.5314,4.423,4.4772,949400.0],["1999-05-21",4.4592,4.4953,4.405,4.4772,1305200.0],["1999-05-24",4.4591,4.4772,4.3508,4.3689,956000.0],["1999-05-25",4.3689,4.5133,4.3147,4.3147,836200.0],["1999-05-26",4.2786,4.2786,4.08,4.1161,953600.0],["1999-05-27",4.1342,4.1342,4.0259,4.0439,1771200.0],["1999-05-28",4.08,4.0981,4.0078,4.08,1935600.0],["1999-06-01",4.062,4.2245,3.9898,4.1703,1492000.0],["1999-06-02",4.1522,4.3328,4.1522,4.3328,2218400.0],["1999-06-03",4.3328,4.6036,4.2786,4.6036,1662800.0],["1999-06-04",4.5675,4.6216,4.5133,4.6036,2024400.0],["1999-06-07",4.5494,4.6036,4.4772,4.4953,1498600.0],["1999-06-08",4.4953,4.6216,4.4953,4.5855,991200.0],["1999-06-09",4.5855,4.6758,4.5133,4.6577,624000.0],["1999-06-10",4.6216,4.8022,4.5855,4.7299,833000.0],["1999-06-11",4.748,4.7661,4.6216,4.6938,864400.0],["1999-06-14",4.7119,4.748,4.6758,4.6758,464600.0],["1999-06-15",4.6758,4.7841,4.6758,4.7119,562800.0],["1999-06-16",4.73,4.748,4.4411,4.4772,517200.0],["1999-06-17",4.5133,4.6216,4.4953,4.5494,673400.0],["1999-06-18",4.5133,4.5855,4.5133,4.5494,922800.0],["1999-06-21",4.6036,4.6216,4.5494,4.5494,355000.0],["1999-06-22",4.5494,4.5494,4.3147,4.3147,419800.0],["1999-06-23",4.3328,4.4772,4.3147,4.4772,485600.0],["1999-06-24",4.4772,4.5314,4.3508,4.3508,479000.0],["1999-06-25",4.4411,4.748,4.4411,4.7299,1039400.0],["1999-06-28",4.7299,4.8744,4.7299,4.7841,1040600.0],["1999-06-29",4.7661,4.8202,4.7661,4.8202,477000.0],["1999-06-30",4.8924,5.1993,4.8924,5.1813,2975600.0],["1999-07-01",5.1813,5.1993,4.9466,5.073,838400.0],["1999-07-02",5.091,5.1452,5.0549,5.1271,509400.0],["1999-07-06",5.1452,5.1452,5.0188,5.1271,761400.0],["1999-07-07",5.1091,5.1813,5.0369,5.1632,733400.0],["1999-07-08",5.1632,5.3438,5.1452,5.3438,1538400.0],["1999-07-09",5.3799,5.3799,5.2354,5.3077,506800.0],["1999-07-12",5.3257,5.3979,5.1452,5.1452,653400.0],["1999-07-13",5.1632,5.1632,5.0188,5.073,783800.0],["1999-07-14",5.0549,5.1271,5.0188,5.091,540800.0],["1999-07-15",5.1091,5.1091,4.9827,5.0188,503000.0],["1999-07-16",5.0369,5.1452,5.0188,5.1091,535200.0],["1999-07-19",5.091,5.1091,5.0008,5.0008,263400.0],["1999-07-20",5.0007,5.0188,4.9105,4.9646,930600.0],["1999-07-21",4.9827,5.091,4.9827,5.0369,569400.0],["1999-07-22",5.0188,5.091,4.9827,5.0188,721600.0],["1999-07-23",5.0007,5.0549,4.9646,4.9646,278600.0],["1999-07-26",4.9466,5.0369,4.9466,5.0369,513600.0],["1999-07-27",5.073,5.1091,5.0369,5.0549,419000.0],["1999-07-28",5.0369,5.073,4.9827,5.0188,206400.0],["1999-07-29",5.0007,5.1271,4.9646,5.1091,620000.0],["1999-07-30",5.1271,5.1271,4.8744,4.8744,796000.0],["1999-08-02",4.8744,4.9827,4.8383,4.8924,501800.0],["1999-08-03",4.9646,5.1091,4.9466,5.0008,527200.0],["1999-08-04",5.073,5.073,5.0008,5.0008,648000.0],["1999-08-05",5.0188,5.0369,4.9466,4.9646,586800.0],["1999-08-06",4.9285,4.9827,4.9105,4.9646,262400.0],["1999-08-09",4.9285,5.1091,4.9285,5.1091,869400.0],["1999-08-10",5.1091,5.1813,5.0549,5.1813,1454400.0],["1999-08-11",5.1813,5.3799,5.1632,5.1993,2239600.0],["1999-08-12",5.1993,5.2535,5.1271,5.1452,1324800.0],["1999-08-13",5.1813,5.1993,5.0549,5.0549,600400.0],["1999-08-16",5.0549,5.0549,4.8744,4.9105,625200.0],["1999-08-17",4.9105,5.0188,4.8563,5.0188,808800.0],["1999-08-18",5.0007,5.0188,4.6758,4.6758,708000.0],["1999-08-19",4.7119,4.7661,4.6758,4.7299,915200.0],["1999-08-20",4.7661,5.1271,4.748,5.0008,2418600.0],["1999-08-23",5.073,5.1271,4.9466,5.1271,1361200.0],["1999-08-24",5.1091,5.1271,4.9827,4.9827,805800.0],["1999-08-25",4.9827,5.0369,4.8563,4.8563,518000.0],["1999-08-26",4.8744,5.2174,4.8744,5.1813,1500200.0],["1999-08-27",5.1452,5.1632,5.0549,5.0549,424200.0],["1999-08-30",5.0549,5.1091,4.6216,4.6216,712000.0],["1999-08-31",4.6938,4.8744,4.6216,4.6397,1214000.0],["1999-09-01",4.6577,4.8202,4.5675,4.7841,875000.0],["1999-09-02",4.7841,4.9646,4.748,4.9466,749800.0],["1999-09-03",4.9105,4.9285,4.6577,4.7299,517600.0],["1999-09-07",4.6938,4.8383,4.6938,4.7119,781000.0],["1999-09-08",4.7299,4.7299,4.5133,4.5133,911000.0],["1999-09-09",4.5133,4.6577,4.4772,4.5855,970800.0],["1999-09-10",4.6397,4.6397,4.4953,4.5675,403200.0],["1999-09-13",4.5494,4.5494,4.3508,4.423,535600.0],["1999-09-14",4.423,4.4592,4.3328,4.3328,1075600.0],["1999-09-15",4.3508,4.4592,4.2967,4.2967,2697400.0],["1999-09-16",4.2606,4.2967,4.2425,4.2606,533000.0],["1999-09-17",4.2425,4.2606,4.0439,4.1522,1322600.0],["1999-09-20",4.1884,4.2425,4.1522,4.1884,3187200.0],["1999-09-21",4.2606,4.3508,4.2245,4.3147,3551200.0],["1999-09-22",4.3328,4.423,4.3147,4.423,2872000.0],["1999-09-23",4.405,4.405,4.2967,4.3508,846600.0],["1999-09-24",4.3328,4.3689,4.1884,4.2245,1881400.0],["1999-09-27",4.4772,4.5675,4.423,4.5494,3424200.0],["1999-09-28",4.7661,4.7841,4.4411,4.6036,3707000.0],["1999-09-29",4.5675,4.5675,4.405,4.4592,1029400.0],["1999-09-30",4.5133,4.5855,4.4953,4.4953,659800.0],["1999-10-01",4.7299,4.8563,4.6577,4.8383,1586000.0],["1999-10-04",4.8383,5.0549,4.8383,5.0188,1269400.0],["1999-10-05",5.0549,5.0549,4.8383,4.8563,941800.0],["1999-10-06",4.8924,4.9285,4.8383,4.8744,962200.0],["1999-10-07",4.8924,5.1271,4.8924,5.1271,1331000.0],["1999-10-08",5.091,5.1271,4.9466,4.9466,1094200.0],["1999-10-11",4.9285,5.0549,4.8744,5.0549,684400.0],["1999-10-12",5.0549,5.1091,4.8563,4.8563,1409600.0],["1999-10-13",4.9105,5.1993,4.9105,5.1813,1439200.0],["1999-10-14",5.1452,5.1632,5.0008,5.0008,1082200.0],["1999-10-15",5.0369,5.073,4.9466,4.9466,1378000.0],["1999-10-18",4.9285,4.9466,4.8744,4.9105,929600.0],["1999-10-19",4.9466,5.0007,4.8202,4.8744,1015000.0],["1999-10-20",4.8924,4.9646,4.7841,4.8022,1323800.0],["1999-10-21",4.8022,4.8022,4.6036,4.748,1507000.0],["1999-10-22",4.8022,4.8022,4.6216,4.7119,684200.0],["1999-10-25",4.7119,4.9646,4.6938,4.9646,817200.0],["1999-10-26",4.9466,4.9466,4.6577,4.6577,710400.0],["1999-10-27",4.7299,4.7841,4.6216,4.7841,904400.0],["1999-10-28",4.8744,4.8924,4.7841,4.8022,743600.0],["1999-10-29",4.8744,4.8924,4.7661,4.8202,435600.0],["1999-11-01",4.8022,4.8202,4.6577,4.7299,952200.0],["1999-11-02",4.748,4.9285,4.7299,4.9105,1357800.0],["1999-11-03",4.8924,5.0007,4.8383,4.9827,1196400.0],["1999-11-04",4.9827,5.0188,4.9105,4.9466,897800.0],["1999-11-05",5.0188,5.0188,4.8202,4.8924,903200.0],["1999-11-08",4.8744,4.9105,4.8202,4.8744,751600.0],["1999-11-09",4.8924,5.0007,4.8744,4.9285,1134000.0],["1999-11-10",4.9466,5.2174,4.9285,5.1993,1222400.0],["1999-11-11",5.1813,5.2535,5.1632,5.2174,1234400.0],["1999-11-12",5.1993,5.2896,5.1993,5.2535,1779000.0],["1999-11-15",5.1993,5.1993,5.1091,5.1271,674400.0],["1999-11-16",5.1632,5.1993,5.073,5.1271,678200.0],["1999-11-17",5.091,5.1271,4.8744,4.8744,1035000.0],["1999-11-18",4.9285,5.073,4.9105,4.9827,617000.0],["1999-11-19",5.0007,5.073,4.8924,4.8924,934200.0],["1999-11-22",4.8924,5.0369,4.6577,4.6577,796000.0],["1999-11-23",4.6577,4.7661,4.5675,4.7299,1308800.0],["1999-11-24",4.7299,4.9285,4.7119,4.9285,1212400.0],["1999-11-26",4.8924,4.9105,4.8022,4.8202,223200.0],["1999-11-29",4.748,4.7661,4.4953,4.5133,1305400.0],["1999-11-30",4.5314,4.6397,4.4953,4.5675,763600.0],["1999-12-01",4.5675,4.6397,4.4953,4.6216,725600.0],["1999-12-02",4.6036,4.6397,4.4953,4.6036,648200.0],["1999-12-03",4.6036,4.7119,4.5855,4.6397,538200.0],["1999-12-06",4.6036,4.6397,4.5133,4.6216,506600.0],["1999-12-07",4.6397,4.8202,4.6216,4.8022,1026000.0],["1999-12-08",4.7841,4.7841,4.5675,4.6397,893400.0],["1999-12-09",4.6216,4.6397,4.4953,4.4953,381400.0],["1999-12-10",4.5494,4.6216,4.4953,4.6036,886600.0],["1999-12-13",4.6036,4.8383,4.5675,4.6803,1929200.0],["1999-12-14",4.8202,4.8383,4.5675,4.5675,681800.0],["1999-12-15",4.5675,4.8744,4.5314,4.8744,855200.0],["1999-12-16",4.9285,5.0369,4.8383,5.0369,1108800.0],["1999-12-17",5.0549,5.0549,4.9466,5.0369,1618400.0],["1999-12-20",5.0549,5.0549,4.8022,4.8563,674800.0],["1999-12-21",4.8924,4.9105,4.6397,4.6397,853200.0],["1999-12-22",4.9285,4.9285,4.7299,4.8022,364600.0],["1999-12-23",4.8383,4.9285,4.8202,4.8563,925000.0],["1999-12-27",4.8744,5.1993,4.8744,5.1813,816400.0],["1999-12-28",5.1632,5.3077,5.1632,5.2896,725600.0],["1999-12-29",5.2896,5.8493,5.2896,5.8493,1975200.0],["1999-12-30",5.8492,6.12,5.6326,5.9576,1727400.0],["1999-12-31",5.9937,6.1742,5.9937,6.102,643400.0],["2000-01-03",6.0839,6.1923,5.9937,6.12,1455000.0],["2000-01-04",6.0478,6.0659,5.759,5.777,1618200.0],["2000-01-05",5.7951,6.0117,5.7951,5.9937,1535600.0],["2000-01-06",5.9937,6.0478,5.7229,5.8131,2296600.0],["2000-01-07",5.7409,5.9215,5.5785,5.6687,2253000.0],["2000-01-10",5.8492,5.8492,5.6868,5.7048,1169200.0],["2000-01-11",5.6868,5.777,5.6507,5.7409,845400.0],["2000-01-12",5.7048,5.7229,5.5243,5.6507,1784000.0],["2000-01-13",5.6326,5.7409,5.5965,5.6146,1897600.0],["2000-01-14",5.5785,5.6146,5.416,5.4882,1986800.0],["2000-01-18",5.5243,5.6326,5.3979,5.6326,1356000.0],["2000-01-19",5.6326,5.777,5.5965,5.777,1086000.0],["2000-01-20",5.777,5.777,5.5062,5.5062,1130400.0],["2000-01-21",5.5604,5.5604,5.3077,5.3077,1141000.0],["2000-01-24",5.3438,5.3438,5.0549,5.1632,711400.0],["2000-01-25",5.1271,5.1452,4.9105,5.091,592200.0],["2000-01-26",5.0549,5.0549,4.7119,4.8202,877400.0],["2000-01-27",4.8563,5.1452,4.8383,5.1452,1056800.0],["2000-01-28",5.0549,5.2715,4.9466,5.0369,1770800.0],["2000-01-31",5.0007,5.1091,5.0007,5.0369,859400.0],["2000-02-01",4.9646,5.1452,4.9646,5.0369,735600.0],["2000-02-02",5.0369,5.1271,5.0188,5.0369,1475200.0],["2000-02-03",5.0188,5.091,5.0007,5.0549,1541000.0],["2000-02-04",5.1993,5.416,5.1993,5.3618,1479400.0],["2000-02-07",5.4521,5.4701,5.3077,5.3077,1530800.0],["2000-02-08",5.3077,5.3257,5.1813,5.1993,1079800.0],["2000-02-09",5.1993,5.2896,5.1452,5.1813,1466600.0],["2000-02-10",5.1993,5.2174,5.1271,5.1452,1569000.0],["2000-02-11",5.1091,5.2535,5.091,5.2535,1071400.0],["2000-02-14",5.2174,5.3438,5.2174,5.3077,757800.0],["2000-02-15",5.3257,5.3979,5.2715,5.2896,1684400.0],["2000-02-16",5.2715,5.3077,5.1813,5.1993,616600.0],["2000-02-17",5.1993,5.3618,5.1632,5.2354,775800.0],["2000-02-18",5.2174,5.3077,5.1813,5.1993,1126400.0],["2000-02-22",5.1632,5.2715,5.0188,5.1271,915400.0],["2000-02-23",5.1632,5.1632,4.8022,4.8202,771400.0],["2000-02-24",4.8202,4.8202,4.3147,4.3147,1482600.0],["2000-02-25",4.2967,4.2967,4.0439,4.0439,1446400.0],["2000-02-28",4.1522,4.2786,3.9356,3.9717,1726600.0],["2000-02-29",3.9898,4.1161,3.9356,3.9717,886400.0],["2000-03-01",3.9898,4.1161,3.8273,4.062,1116600.0],["2000-03-02",4.062,4.062,3.7551,3.8453,1086800.0],["2000-03-03",3.8453,4.0259,3.7551,3.9537,1030400.0],["2000-03-06",3.9356,4.0078,3.8273,3.8453,899400.0],["2000-03-07",3.8814,4.0259,3.8814,4.0259,925800.0],["2000-03-08",3.9356,3.9898,3.8453,3.9176,1219200.0],["2000-03-09",3.8814,3.9537,3.7731,3.8273,636600.0],["2000-03-10",3.9537,3.9537,3.7731,3.7731,463200.0],["2000-03-13",3.8092,3.8453,3.719,3.737,453800.0],["2000-03-14",3.7009,3.7551,3.6106,3.6468,569000.0],["2000-03-15",3.6468,3.8634,3.6468,3.8453,1225600.0],["2000-03-16",3.8273,4.0439,3.8273,3.9717,2312000.0],["2000-03-17",3.9898,3.9898,3.7731,3.8092,1215200.0],["2000-03-20",3.9176,4.0078,3.8814,3.9717,638600.0],["2000-03-21",4.0078,4.0439,3.8995,4.0078,887200.0],["2000-03-22",3.9717,3.9717,3.6106,3.6468,983400.0],["2000-03-23",3.6648,3.9717,3.6468,3.9717,1081200.0],["2000-03-24",3.9356,4.0259,3.8814,3.9176,966200.0],["2000-03-27",3.8995,3.9176,3.7551,3.8995,539200.0],["2000-03-28",3.8995,3.9717,3.8995,3.9537,702800.0],["2000-03-29",3.9176,3.9356,3.5384,3.5745,1720800.0],["2000-03-30",3.6468,3.7009,3.4843,3.5204,1206200.0],["2000-03-31",3.4843,3.6648,3.4843,3.4843,1814400.0],["2000-04-03",3.4662,3.5745,3.4301,3.5023,741800.0],["2000-04-04",3.4843,3.6829,3.3579,3.4662,1477000.0],["2000-04-05",3.4301,3.5384,3.376,3.5384,930200.0],["2000-04-06",3.5565,3.6287,3.4662,3.5204,578200.0],["2000-04-07",3.4662,3.4662,3.0329,3.1593,1485200.0],["2000-04-10",3.1954,3.3398,3.1774,3.3398,1166400.0],["2000-04-11",3.3037,3.3579,3.0149,3.0871,1457600.0],["2000-04-12",3.0871,3.3037,3.0871,3.2135,1471600.0],["2000-04-13",3.2135,3.3399,3.1954,3.2857,1009400.0],["2000-04-14",3.2857,3.3218,3.1052,3.1593,805800.0],["2000-04-17",3.1593,3.1593,2.9788,3.051,1440600.0],["2000-04-18",2.9066,2.9968,2.8885,2.8885,993400.0],["2000-04-19",2.9066,2.9968,2.7802,2.9968,1879600.0],["2000-04-20",2.9788,3.051,2.8885,2.8885,1186000.0],["2000-04-24",2.9246,2.9788,2.8524,2.8885,806000.0],["2000-04-25",2.9427,2.9427,2.8885,2.9066,521200.0],["2000-04-26",2.9066,2.9427,2.8163,2.8344,800600.0],["2000-04-27",2.8524,2.9066,2.8163,2.8885,570200.0],["2000-04-28",2.8705,2.8705,2.7621,2.7802,1105800.0],["2000-05-01",2.7441,2.8705,2.708,2.8705,781200.0],["2000-05-02",2.8344,3.1232,2.8344,3.0871,1925800.0],["2000-05-03",3.0871,3.0871,2.9246,3.0149,1368600.0],["2000-05-04",3.0691,3.6106,3.0329,3.5745,3450400.0],["2000-05-05",3.5023,3.5204,3.3037,3.3037,2621600.0],["2000-05-08",3.3037,3.3218,3.1954,3.2496,1285000.0],["2000-05-09",3.2496,3.3037,3.1774,3.1954,1185000.0],["2000-05-10",3.1593,3.2135,3.051,3.1413,1142200.0],["2000-05-11",3.1052,3.1232,2.9427,2.9968,2037000.0],["2000-05-12",3.0329,3.1593,2.9968,3.0691,1652800.0],["2000-05-15",3.051,3.1774,3.051,3.1413,1148800.0],["2000-05-16",3.1774,3.4662,3.1413,3.3218,2370200.0],["2000-05-17",3.3218,3.3218,3.2315,3.2676,1245600.0],["2000-05-18",3.1954,3.2315,3.1593,3.1774,995000.0],["2000-05-19",3.1954,3.1954,3.0691,3.0691,697200.0],["2000-05-22",3.1052,3.1413,2.9246,2.9427,1027600.0],["2000-05-23",2.9607,2.9968,2.8885,2.9066,987800.0],["2000-05-24",2.9246,2.9427,2.8705,2.8705,571400.0],["2000-05-25",2.8705,2.9427,2.8344,2.8524,932000.0],["2000-05-26",2.8705,2.8705,2.6719,2.7441,977400.0],["2000-05-30",2.7441,2.7983,2.7441,2.7621,861600.0],["2000-05-31",2.7441,2.7802,2.6177,2.6538,1048800.0],["2000-06-01",2.6358,2.6899,2.5816,2.5997,1102800.0],["2000-06-02",2.6719,2.7441,2.6538,2.708,1331800.0],["2000-06-05",2.6899,2.7621,2.6358,2.7441,1075400.0],["2000-06-06",2.7441,2.8524,2.708,2.708,1716600.0],["2000-06-07",2.708,2.726,2.6358,2.6538,752600.0],["2000-06-08",2.6358,2.6538,2.5816,2.6177,953200.0],["2000-06-09",2.6177,2.6538,2.5636,2.5636,535400.0],["2000-06-12",2.5636,2.6177,2.5455,2.5455,764200.0],["2000-06-13",2.6177,2.6899,2.5816,2.5816,1109600.0],["2000-06-14",2.6177,2.726,2.6177,2.708,1373400.0],["2000-06-15",2.708,2.7802,2.6177,2.708,1707800.0],["2000-06-16",2.6899,2.8524,2.6899,2.7983,4253600.0],["2000-06-19",2.8163,2.8344,2.7621,2.7983,1813800.0],["2000-06-20",2.7983,2.7983,2.6177,2.6177,1508400.0],["2000-06-21",2.6538,2.7441,2.5997,2.726,1204200.0],["2000-06-22",2.726,2.8344,2.6719,2.7802,1293400.0],["2000-06-23",2.8163,2.8344,2.7802,2.7983,872400.0],["2000-06-26",2.7983,2.8163,2.726,2.7802,1311400.0],["2000-06-27",2.7802,2.8344,2.7621,2.7802,2216200.0],["2000-06-28",2.7441,2.8524,2.6899,2.6944,2003200.0],["2000-06-29",2.708,2.7621,2.5997,2.5997,1850800.0],["2000-06-30",2.6177,2.7802,2.6177,2.6719,3671400.0],["2000-07-03",2.726,2.8163,2.726,2.8163,977200.0],["2000-07-05",2.8163,2.8344,2.6899,2.6899,1756800.0],["2000-07-06",2.708,2.7802,2.6899,2.708,1343800.0],["2000-07-07",2.726,2.726,2.5997,2.6177,1097800.0],["2000-07-10",2.6358,2.708,2.6177,2.6899,612000.0],["2000-07-11",2.6177,2.7621,2.6177,2.708,2409800.0],["2000-07-12",2.6177,2.708,2.5997,2.6358,1598200.0],["2000-07-13",2.5997,2.6538,2.5455,2.5636,2721800.0],["2000-07-14",2.5455,2.5816,2.5094,2.5094,969600.0],["2000-07-17",2.5094,2.5455,2.4913,2.5004,784600.0],["2000-07-18",2.5094,2.5455,2.4552,2.4913,1477400.0],["2000-07-19",2.4913,2.4913,2.383,2.4011,1277000.0],["2000-07-20",2.4011,2.4552,2.365,2.4372,960400.0],["2000-07-21",2.4552,2.5094,2.4011,2.4011,963800.0],["2000-07-24",2.383,2.4552,2.365,2.365,611200.0],["2000-07-25",2.365,2.4191,2.365,2.4011,535400.0],["2000-07-26",2.383,2.4191,2.365,2.383,1188600.0],["2000-07-27",2.383,2.4191,2.365,2.383,811000.0],["2000-07-28",2.383,2.5997,2.383,2.5455,1676600.0],["2000-07-31",2.5636,2.6358,2.5455,2.5997,890400.0],["2000-08-01",2.6177,2.6538,2.5997,2.5997,548400.0],["2000-08-02",2.6177,2.6538,2.5997,2.6177,639800.0],["2000-08-03",2.6538,2.6538,2.5275,2.5275,1033600.0],["2000-08-04",2.5455,2.5816,2.5094,2.5455,314200.0],["2000-08-07",2.5636,2.5816,2.4913,2.5094,530600.0],["2000-08-08",2.4913,2.5455,2.4733,2.5275,604800.0],["2000-08-09",2.5275,2.5455,2.4913,2.5094,402800.0],["2000-08-10",2.4913,2.5275,2.4552,2.4552,337000.0],["2000-08-11",2.5094,2.5636,2.4733,2.5455,615200.0],["2000-08-14",2.5455,2.6538,2.5094,2.6177,703600.0],["2000-08-15",2.6177,2.6538,2.5636,2.6358,578200.0],["2000-08-16",2.6899,2.7441,2.6538,2.6719,578000.0],["2000-08-17",2.708,2.708,2.5997,2.6177,506000.0],["2000-08-18",2.5816,2.5997,2.5455,2.5455,387600.0],["2000-08-21",2.5636,2.5636,2.5094,2.5094,488600.0],["2000-08-22",2.5094,2.5455,2.4913,2.5275,331600.0],["2000-08-23",2.4913,2.5636,2.4913,2.5636,548400.0],["2000-08-24",2.5636,2.7621,2.5636,2.708,1378000.0],["2000-08-25",2.726,2.7621,2.6538,2.708,585200.0],["2000-08-28",2.6719,2.6899,2.5997,2.6177,1043600.0],["2000-08-29",2.6177,2.6358,2.5455,2.5636,719200.0],["2000-08-30",2.5816,2.6177,2.5094,2.5636,584400.0],["2000-08-31",2.5816,2.8705,2.5636,2.8389,2077600.0],["2000-09-01",2.726,2.8524,2.726,2.7983,852800.0],["2000-09-05",2.7802,2.8524,2.7441,2.8163,1212400.0],["2000-09-06",2.8344,2.9066,2.7621,2.8705,1402800.0],["2000-09-07",2.8344,2.8885,2.7802,2.7802,762000.0],["2000-09-08",2.7983,2.8705,2.7802,2.8524,933200.0],["2000-09-11",2.8524,2.9427,2.8344,2.8885,998800.0],["2000-09-12",2.9066,2.9427,2.8705,2.9427,1870200.0],["2000-09-13",2.9427,3.051,2.9066,3.0329,2172200.0],["2000-09-14",3.0149,3.0691,2.8524,2.8885,1240000.0],["2000-09-15",2.8163,2.8885,2.7802,2.8705,2215200.0],["2000-09-18",2.8524,2.8524,2.7441,2.7441,561600.0],["2000-09-19",2.7802,2.7983,2.6358,2.6358,579800.0],["2000-09-20",2.6358,2.6719,2.5094,2.5094,839800.0],["2000-09-21",2.5275,2.5997,2.5094,2.5816,761200.0],["2000-09-22",2.6538,2.6719,2.5636,2.5997,667600.0],["2000-09-25",2.6177,2.6177,2.5455,2.5816,495200.0],["2000-09-26",2.5636,2.5816,2.5094,2.5094,262800.0],["2000-09-27",2.5094,2.6358,2.4913,2.5997,832400.0],["2000-09-28",2.5997,2.6177,2.5094,2.5275,773200.0],["2000-09-29",2.5275,2.5816,2.5094,2.5455,801600.0],["2000-10-02",2.5275,2.5816,2.4733,2.5816,434400.0],["2000-10-03",2.5816,2.6719,2.5455,2.5816,969400.0],["2000-10-04",2.5816,2.708,2.5455,2.5816,1279600.0],["2000-10-05",2.5816,2.5997,2.5275,2.5275,388000.0],["2000-10-06",2.5275,2.6358,2.4552,2.4552,639400.0],["2000-10-09",2.4552,2.5636,2.4552,2.5455,323600.0],["2000-10-10",2.5094,2.5816,2.4372,2.4733,821200.0],["2000-10-11",2.4913,2.5455,2.4372,2.4552,1048200.0],["2000-10-12",2.4372,2.5997,2.4191,2.5094,1925800.0],["2000-10-13",2.5275,2.5275,2.4011,2.4552,515000.0],["2000-10-16",2.4372,2.4372,2.3108,2.3289,867400.0],["2000-10-17",2.2567,2.365,2.2386,2.2928,1455000.0],["2000-10-18",2.3108,2.3469,2.2928,2.3289,1203600.0],["2000-10-19",2.3469,2.4011,2.3289,2.3289,621600.0],["2000-10-20",2.2928,2.365,2.2928,2.3108,680000.0],["2000-10-23",2.3108,2.3469,2.2567,2.2567,626600.0],["2000-10-24",2.2747,2.3108,2.2205,2.2567,1075800.0],["2000-10-25",2.2567,2.2567,2.2205,2.2386,549800.0],["2000-10-26",2.2567,2.2747,2.2205,2.2386,1257600.0],["2000-10-27",2.2386,2.2567,2.2205,2.2386,518600.0],["2000-10-30",2.2567,2.3469,2.2567,2.3289,1211000.0],["2000-10-31",2.3469,2.3469,2.2747,2.2928,871400.0],["2000-11-01",2.2205,2.2928,2.1483,2.1664,1079400.0],["2000-11-02",2.1664,2.2205,2.1483,2.2025,1042000.0],["2000-11-03",2.2025,2.2025,2.1303,2.1664,338200.0],["2000-11-06",2.1844,2.2567,2.1303,2.1483,791800.0],["2000-11-07",2.1844,2.2025,2.1303,2.1483,631200.0],["2000-11-08",2.1664,2.2205,2.1483,2.2025,752800.0],["2000-11-09",2.2025,2.2386,2.1483,2.1664,528600.0],["2000-11-10",2.1664,2.2025,2.0942,2.1122,678600.0],["2000-11-13",2.0942,2.0942,2.022,2.0581,741800.0],["2000-11-14",2.04,2.0942,1.9859,2.04,1203800.0],["2000-11-15",2.022,2.0761,2.022,2.0581,575600.0],["2000-11-16",2.0581,2.0581,1.9859,2.0039,1378800.0],["2000-11-17",2.022,2.022,1.9498,1.9498,1729600.0],["2000-11-20",1.9498,2.04,1.9498,2.04,710800.0],["2000-11-21",2.04,2.1664,2.022,2.04,1221400.0],["2000-11-22",2.0581,2.1303,2.04,2.0942,804800.0],["2000-11-24",2.0761,2.1483,2.0761,2.1303,524800.0],["2000-11-27",2.1664,2.2386,2.1483,2.2025,916000.0],["2000-11-28",2.2205,2.2747,2.1844,2.2386,745600.0],["2000-11-29",2.2567,2.3469,2.2386,2.2567,604000.0],["2000-11-30",2.2567,2.3469,2.2567,2.3289,1129200.0],["2000-12-01",2.3469,2.4552,2.3289,2.4191,947600.0],["2000-12-04",2.4011,2.6358,2.383,2.5997,1671400.0],["2000-12-05",2.6358,2.6358,2.5094,2.5275,1769200.0],["2000-12-06",2.5275,2.5455,2.4733,2.5455,719200.0],["2000-12-07",2.5455,2.5997,2.5275,2.5636,697200.0],["2000-12-08",2.5455,2.5636,2.4913,2.5455,657400.0],["2000-12-11",2.5636,2.5636,2.365,2.4011,1010400.0],["2000-12-12",2.4011,2.4011,2.365,2.383,625600.0],["2000-12-13",2.383,2.383,2.2205,2.2747,734200.0],["2000-12-14",2.2747,2.365,2.2747,2.3469,609600.0],["2000-12-15",2.3469,2.4011,2.3108,2.3108,2425400.0],["2000-12-18",2.3108,2.4372,2.3108,2.383,1074400.0],["2000-12-19",2.4011,2.4011,2.3108,2.3469,1045800.0],["2000-12-20",2.3469,2.4372,2.3469,2.4011,1217000.0],["2000-12-21",2.4191,2.5636,2.383,2.5455,1256200.0],["2000-12-22",2.5636,2.5816,2.5094,2.5636,715800.0],["2000-12-26",2.5455,2.5997,2.5275,2.5816,603000.0],["2000-12-27",2.5455,2.5455,2.4011,2.5275,1596400.0],["2000-12-28",2.5094,2.6358,2.5094,2.6358,2058400.0],["2000-12-29",2.5997,2.6177,2.4552,2.4733,813200.0],["2001-01-02",2.4733,2.5997,2.4011,2.4011,775600.0],["2001-01-03",2.4191,2.5455,2.4011,2.5455,808600.0],["2001-01-04",2.5455,2.5636,2.4011,2.4011,1151200.0],["2001-01-05",2.4011,2.5094,2.4011,2.4011,836200.0],["2001-01-08",2.4372,2.5094,2.4372,2.5094,568200.0],["2001-01-09",2.5094,2.5275,2.4733,2.4913,1269400.0],["2001-01-10",2.4913,2.5636,2.4733,2.5275,1779800.0],["2001-01-11",2.5275,2.5455,2.4372,2.5455,773800.0],["2001-01-12",2.5455,2.5997,2.4733,2.5816,496400.0],["2001-01-16",2.5816,2.6177,2.5455,2.5997,1362200.0],["2001-01-17",2.6177,2.6358,2.5636,2.6177,705000.0],["2001-01-18",2.6358,3.1052,2.6358,3.0691,7964800.0],["2001-01-19",3.1593,3.1774,3.051,3.1413,3307000.0],["2001-01-22",3.1232,3.4301,3.1232,3.4301,5267800.0],["2001-01-23",3.394,3.4301,3.2857,3.4301,2168400.0],["2001-01-24",3.3579,3.376,3.2676,3.3398,1389200.0],["2001-01-25",3.3037,3.5023,3.3037,3.3218,1922800.0],["2001-01-26",3.2676,3.2857,3.1593,3.2135,1904600.0],["2001-01-29",3.212,3.2727,3.2091,3.2409,749400.0],["2001-01-30",3.2409,3.3131,3.2207,3.3045,1065400.0],["2001-01-31",3.316,3.4316,3.3102,3.3796,1120600.0],["2001-02-01",3.3825,3.6222,3.3796,3.6222,1720800.0],["2001-02-02",3.5962,3.7377,3.5327,3.6915,1479000.0],["2001-02-05",3.6684,3.7204,3.6106,3.706,1688800.0],["2001-02-06",3.6829,3.6829,3.5962,3.654,740200.0],["2001-02-07",3.6164,3.7262,3.5875,3.7002,1107000.0],["2001-02-08",3.7002,3.7406,3.6338,3.7031,987000.0],["2001-02-09",3.6973,3.7349,3.6858,3.7233,482400.0],["2001-02-12",3.7349,3.7377,3.6684,3.6771,709600.0],["2001-02-13",3.6829,3.7753,3.6309,3.6309,1282400.0],["2001-02-14",3.6453,3.6771,3.5211,3.5644,1079800.0],["2001-02-15",3.5384,3.6626,3.5327,3.6424,1380000.0],["2001-02-16",3.6684,3.7089,3.5991,3.5991,1148800.0],["2001-02-20",3.602,3.6193,3.4691,3.4691,1169000.0],["2001-02-21",3.4807,3.6106,3.4807,3.55,1807800.0],["2001-02-22",3.5587,3.9342,3.5587,3.8591,2648000.0],["2001-02-23",3.8562,3.9688,3.7666,3.7984,2615600.0],["2001-02-26",3.8128,4.1017,3.8013,4.0699,2290600.0],["2001-02-27",4.0295,4.1161,3.9862,4.0439,2134000.0],["2001-02-28",4.0295,4.0584,3.9457,4.0584,1849800.0],["2001-03-01",4.1017,4.1017,3.9775,4.0555,1532600.0],["2001-03-02",4.0295,4.0699,4.0093,4.0555,1344600.0],["2001-03-05",4.041,4.2028,3.7551,4.2028,1225200.0],["2001-03-06",4.1826,4.1826,4.0584,4.1219,1154600.0],["2001-03-07",4.1306,4.1595,4.0584,4.1161,1235600.0],["2001-03-08",4.1161,4.2028,4.1161,4.1739,1840200.0],["2001-03-09",4.1884,4.2432,4.145,4.145,2249600.0],["2001-03-12",4.1479,4.1826,3.9342,3.9515,1784000.0],["2001-03-13",3.9284,3.9284,3.6973,3.8013,1560000.0],["2001-03-14",3.7782,3.7782,3.654,3.7002,975800.0],["2001-03-15",3.7002,3.7002,3.5529,3.6829,1065600.0],["2001-03-16",3.6742,3.6742,3.5038,3.5962,2467600.0],["2001-03-19",3.5904,3.6829,3.5904,3.654,934200.0],["2001-03-20",3.654,3.7233,3.6395,3.6569,864800.0],["2001-03-21",3.7406,3.7406,3.6135,3.6569,1510800.0],["2001-03-22",3.6829,3.6829,3.4576,3.5847,1202200.0],["2001-03-23",3.5962,3.6309,3.5529,3.6193,951800.0],["2001-03-26",3.6164,3.6453,3.5875,3.6424,891200.0],["2001-03-27",3.6395,3.7955,3.6106,3.758,867600.0],["2001-03-28",3.7406,3.7435,3.524,3.5904,576800.0],["2001-03-29",3.5818,3.7551,3.5818,3.6858,1173000.0],["2001-03-30",3.7117,3.7695,3.7089,3.7695,1526000.0],["2001-04-02",3.7695,3.7724,3.6395,3.6684,1052200.0],["2001-04-03",3.6655,3.6684,3.5355,3.6078,1298000.0],["2001-04-04",3.6049,3.9428,3.6049,3.8966,2386800.0],["2001-04-05",3.8966,3.989,3.8793,3.9255,956800.0],["2001-04-06",3.9139,3.9804,3.784,3.7897,805600.0],["2001-04-09",3.8475,3.9948,3.8475,3.9284,689000.0],["2001-04-10",3.9284,4.0006,3.9284,3.9573,1008000.0],["2001-04-11",3.9284,3.9804,3.8735,3.9804,1162200.0],["2001-04-12",3.9804,4.0295,3.9284,4.0295,604000.0],["2001-04-16",4.1017,4.1306,4.0641,4.0959,1628600.0],["2001-04-17",4.093,4.1104,4.0266,4.1104,621200.0],["2001-04-18",4.1104,4.1104,4.0179,4.0439,4051800.0],["2001-04-19",4.0439,4.0439,4.0122,4.015,2497400.0],["2001-04-20",3.9862,4.015,3.9862,4.0122,1090600.0],["2001-04-23",4.015,4.0555,3.9948,4.015,958600.0],["2001-04-24",4.0006,4.0439,3.9804,4.0439,919600.0],["2001-04-25",4.0439,4.0728,4.0295,4.0381,1741400.0],["2001-04-26",4.0439,4.145,4.0295,4.1392,1590600.0],["2001-04-27",4.1595,4.1595,4.0699,4.1161,982000.0],["2001-04-30",4.145,4.145,4.0584,4.0901,785200.0],["2001-05-01",4.145,4.171,4.1017,4.171,957200.0],["2001-05-02",4.171,4.1884,4.1421,4.1595,1160200.0],["2001-05-03",4.1306,4.1306,4.015,4.0439,1506200.0],["2001-05-04",4.0295,4.0439,4.0093,4.0439,533400.0],["2001-05-07",4.0584,4.0728,4.0006,4.015,1328200.0],["2001-05-08",4.0122,4.0439,4.0035,4.0353,1362400.0],["2001-05-09",4.0295,4.1219,4.015,4.0815,2838400.0],["2001-05-10",4.1161,4.1884,4.1133,4.1884,3595600.0],["2001-05-11",4.2115,4.2143,4.1161,4.1537,1456800.0],["2001-05-14",4.1595,4.2028,4.0959,4.1884,868200.0],["2001-05-15",4.1884,4.2028,4.1595,4.1884,1962400.0],["2001-05-16",4.1739,4.4541,4.1739,4.4512,3027200.0],["2001-05-17",4.483,4.5639,4.4223,4.5205,1440600.0],["2001-05-18",4.5176,4.7949,4.5176,4.6794,2312400.0],["2001-05-21",4.9538,4.9538,4.7892,4.9047,2708400.0],["2001-05-22",4.8238,4.8238,4.6794,4.7545,2784200.0],["2001-05-23",4.7603,4.7603,4.5639,4.6159,1581400.0],["2001-05-24",4.6505,4.7661,4.5725,4.639,2097200.0],["2001-05-25",4.6303,4.7198,4.5783,4.6707,1118200.0],["2001-05-29",4.6505,4.6505,4.5783,4.6159,1203000.0],["2001-05-30",4.6216,4.6216,4.4281,4.5292,1826600.0],["2001-05-31",4.5292,4.6505,4.5234,4.5263,1214200.0],["2001-06-01",4.5205,4.6303,4.4801,4.6159,784400.0],["2001-06-04",4.6447,4.7083,4.6101,4.7054,696600.0],["2001-06-05",4.7083,4.7372,4.5927,4.7343,807000.0],["2001-06-06",4.7227,4.7227,4.5032,4.5148,705800.0],["2001-06-07",4.5176,4.535,4.3877,4.4454,830400.0],["2001-06-08",4.4194,4.6505,4.3761,4.6072,722400.0],["2001-06-11",4.5639,4.5639,4.4194,4.4223,1003800.0],["2001-06-12",4.4252,4.5061,4.3703,4.3819,1635600.0],["2001-06-13",4.3819,4.3819,4.2086,4.327,1707200.0],["2001-06-14",4.3097,4.3299,4.2317,4.2403,1474600.0],["2001-06-15",4.2172,4.3328,4.1161,4.3328,2546800.0],["2001-06-18",4.3183,4.3588,4.2895,4.3241,916000.0],["2001-06-19",4.3328,4.3819,4.2144,4.2346,642200.0],["2001-06-20",4.2172,4.2201,4.015,4.0439,1024400.0],["2001-06-21",4.0584,4.0815,3.8966,3.9573,1441200.0],["2001-06-22",3.9515,3.9977,3.784,3.7868,1106000.0],["2001-06-25",3.8995,3.9284,3.7262,3.7349,1200400.0],["2001-06-26",3.7349,3.7551,3.6135,3.6915,1616800.0],["2001-06-27",3.7204,3.7262,3.5818,3.5991,1186800.0],["2001-06-28",3.3507,3.5962,3.3507,3.5211,1436400.0],["2001-06-29",3.4922,3.5818,3.1918,3.1918,5043400.0],["2001-07-02",3.2063,3.2756,3.0618,3.0965,2967600.0],["2001-07-03",3.0387,3.1485,3.0387,3.0965,1293200.0],["2001-07-05",2.9896,3.0618,2.9578,3.0098,1388800.0],["2001-07-06",3.0041,3.0618,2.955,3.0041,1021600.0],["2001-07-09",3.0098,3.1514,2.9636,3.0965,2691800.0],["2001-07-10",3.1572,3.3333,3.134,3.3333,3536200.0],["2001-07-11",3.3391,3.4402,3.3391,3.4344,2251600.0],["2001-07-12",3.4056,3.4604,3.342,3.4373,1727000.0],["2001-07-13",3.4373,3.4807,3.4085,3.4344,1094200.0],["2001-07-16",3.4518,3.4604,3.3507,3.3738,876800.0],["2001-07-17",3.3738,3.5384,3.3709,3.5384,1910200.0],["2001-07-18",3.5529,3.6742,3.5529,3.6338,1396000.0],["2001-07-19",3.6338,3.7493,3.6193,3.6829,1342400.0],["2001-07-20",3.7117,3.7204,3.6164,3.654,1034000.0],["2001-07-23",3.6338,3.6395,3.4691,3.472,945400.0],["2001-07-24",3.4951,3.5442,3.4258,3.4373,691400.0],["2001-07-25",3.4373,3.4662,3.3593,3.4113,977600.0],["2001-07-26",3.4229,3.4258,3.3622,3.3796,800400.0],["2001-07-27",3.3796,3.5009,3.368,3.4951,1589800.0],["2001-07-30",3.4373,3.4373,2.9665,3.0329,6146600.0],["2001-07-31",3.1052,3.186,3.0503,3.108,13884000.0],["2001-08-01",3.2351,3.2842,3.1658,3.1774,12417200.0],["2001-08-02",3.1745,3.1774,3.1225,3.1456,14969400.0],["2001-08-03",3.1629,3.1629,3.0849,3.1543,5231800.0],["2001-08-06",3.1774,3.1774,3.1485,3.1687,3181600.0],["2001-08-07",3.1745,3.1774,3.1485,3.1716,3610400.0],["2001-08-08",3.1687,3.1745,3.1543,3.1687,4172200.0],["2001-08-09",3.1716,3.2496,3.1716,3.2034,4132800.0],["2001-08-10",3.212,3.2294,3.1167,3.1514,2142800.0],["2001-08-13",3.1629,3.1889,3.1052,3.1831,1855400.0],["2001-08-14",3.2005,3.2178,3.1658,3.2149,1411400.0],["2001-08-15",3.212,3.264,3.1254,3.2323,2239600.0],["2001-08-16",3.2438,3.2611,3.2207,3.2582,1508200.0],["2001-08-17",3.2727,3.5038,3.2698,3.4056,6028600.0],["2001-08-20",3.4518,3.4518,3.3247,3.4258,2396600.0],["2001-08-21",3.4373,3.4864,3.4142,3.472,1628800.0],["2001-08-22",3.4864,3.5327,3.3825,3.4027,2685000.0],["2001-08-23",3.4229,3.4951,3.4085,3.4864,1685800.0],["2001-08-24",3.4604,3.6338,3.4518,3.6164,1841800.0],["2001-08-27",3.6164,3.6338,3.5442,3.5644,1686400.0],["2001-08-28",3.5644,3.6366,3.4807,3.5818,1565200.0],["2001-08-29",3.6106,3.6511,3.5529,3.5789,1864000.0],["2001-08-30",3.5529,3.5789,3.4373,3.5327,1305600.0],["2001-08-31",3.5384,3.5962,3.5269,3.576,849600.0],["2001-09-04",3.5818,3.6106,3.4807,3.4807,2442000.0],["2001-09-05",3.4807,3.5673,3.4402,3.5384,1490200.0],["2001-09-06",3.524,3.55,3.472,3.472,1531800.0],["2001-09-07",3.4951,3.5355,3.4662,3.4893,1425800.0],["2001-09-10",3.4749,3.4807,3.4085,3.4576,1035200.0],["2001-09-17",3.4518,3.4518,3.2669,3.2669,1690800.0],["2001-09-18",3.2929,3.3651,3.2785,3.3218,2504600.0],["2001-09-19",3.3507,3.4547,3.3218,3.3593,3495000.0],["2001-09-20",3.3593,3.4229,3.3305,3.4142,2136800.0],["2001-09-21",3.4171,3.4633,3.394,3.4547,4609600.0],["2001-09-24",3.4662,3.524,3.2207,3.3131,2838600.0],["2001-09-25",3.2582,3.264,3.0041,3.0907,3532200.0],["2001-09-26",3.1196,3.1485,3.0041,3.1023,2301000.0],["2001-09-27",3.0965,3.1572,3.0214,3.0474,1000800.0],["2001-09-28",3.134,3.2063,3.1023,3.1745,1208200.0],["2001-10-01",3.134,3.1369,3.0272,3.0416,1685600.0],["2001-10-02",3.0907,3.1052,3.0185,3.0676,1347000.0],["2001-10-03",2.9318,3.0676,2.9318,3.0676,1301000.0],["2001-10-04",3.0618,3.0676,2.9607,2.9694,1558800.0],["2001-10-05",2.9174,3.0561,2.9174,3.0185,1338000.0],["2001-10-08",2.9896,3.0156,2.8163,2.8539,2480000.0],["2001-10-09",2.8596,2.8596,2.7903,2.7961,1629600.0],["2001-10-10",2.8221,2.8799,2.773,2.8683,1345200.0],["2001-10-11",2.8596,2.8596,2.7152,2.7441,2051600.0],["2001-10-12",2.747,2.8885,2.747,2.8856,2187600.0],["2001-10-15",2.8856,2.9318,2.8856,2.8972,1077800.0],["2001-10-16",2.8914,3.1196,2.8914,3.1138,1738400.0],["2001-10-17",3.1138,3.1196,2.9578,2.9694,2269600.0],["2001-10-18",2.9752,2.9838,2.9001,2.9347,900000.0],["2001-10-19",2.9376,2.9694,2.8019,2.8885,1779800.0],["2001-10-22",2.8885,2.9174,2.8625,2.8914,1578600.0],["2001-10-23",2.8914,3.0907,2.8885,3.0329,2676200.0],["2001-10-24",3.0618,3.1052,3.0127,3.1052,1312600.0],["2001-10-25",3.0907,3.1803,3.0358,3.134,1314600.0],["2001-10-26",3.0965,3.1369,3.0474,3.0618,698200.0],["2001-10-29",3.0676,3.0676,2.7441,2.929,1162400.0],["2001-10-30",2.9318,2.9607,2.903,2.9521,1775400.0],["2001-10-31",2.9578,3.2063,2.9492,3.2063,1866600.0],["2001-11-01",3.1572,3.3218,3.0474,3.2178,2017800.0],["2001-11-02",3.1803,3.2236,3.1225,3.2034,908400.0],["2001-11-05",3.2034,3.2265,3.1803,3.2005,849600.0],["2001-11-06",3.1774,3.2929,3.1774,3.2323,959200.0],["2001-11-07",3.2323,3.2669,3.2294,3.2611,1176600.0],["2001-11-08",3.2785,3.394,3.2785,3.3305,1826400.0],["2001-11-09",3.3507,3.4778,3.3507,3.472,3620800.0],["2001-11-12",3.4662,3.4951,3.3969,3.3998,2203400.0],["2001-11-13",3.4229,3.4431,3.2554,3.264,1788200.0],["2001-11-14",3.7551,3.7551,3.4864,3.5009,3372600.0],["2001-11-15",3.5384,3.5529,3.3709,3.4402,1374000.0],["2001-11-16",3.4142,3.4518,3.2929,3.3391,1807600.0],["2001-11-19",3.3391,3.4402,3.3362,3.4056,1104000.0],["2001-11-20",3.394,3.4373,3.3507,3.3593,1083600.0],["2001-11-21",3.3593,3.4171,3.3045,3.4113,717200.0],["2001-11-23",3.3825,3.3853,3.316,3.3565,136800.0],["2001-11-26",3.4085,3.5096,3.3853,3.4113,1202400.0],["2001-11-27",3.4807,3.6106,3.4807,3.5644,4237400.0],["2001-11-28",3.5644,3.7926,3.5644,3.6742,3063600.0],["2001-11-29",3.6684,3.68,3.576,3.628,1557800.0],["2001-11-30",3.628,3.8822,3.6251,3.8562,3160800.0],["2001-12-03",3.784,3.8879,3.7695,3.8475,2580000.0],["2001-12-04",3.8446,3.989,3.7753,3.9833,2933400.0],["2001-12-05",4.0295,4.1133,3.9573,4.0584,2716600.0],["2001-12-06",4.0439,4.0555,3.9139,4.0237,2386400.0],["2001-12-07",4.0381,4.0959,3.9717,3.9862,1319800.0],["2001-12-10",3.8995,3.9428,3.7551,3.784,2375200.0],["2001-12-11",3.7782,3.9111,3.7406,3.7522,1468400.0],["2001-12-12",3.7695,3.8533,3.7377,3.7522,1352200.0],["2001-12-13",3.7551,3.7551,3.5673,3.6049,1551800.0],["2001-12-14",3.6482,3.7551,3.6482,3.6858,1267400.0],["2001-12-17",3.7262,3.7522,3.4807,3.5298,1507400.0],["2001-12-18",3.5529,3.8562,3.5384,3.7868,1573800.0],["2001-12-19",3.7204,3.8417,3.6106,3.6309,2465000.0],["2001-12-20",3.6973,3.8273,3.6973,3.7984,2315000.0],["2001-12-21",3.784,3.7955,3.5962,3.6106,2416800.0],["2001-12-24",3.5818,3.706,3.5818,3.6713,425400.0],["2001-12-26",3.6973,3.7637,3.6684,3.7406,628000.0],["2001-12-27",3.7406,3.784,3.7175,3.7551,1423200.0],["2001-12-28",3.7551,3.784,3.7204,3.7435,737000.0],["2001-12-31",3.7406,3.9573,3.7262,3.8677,1270400.0],["2002-01-02",3.8273,3.8562,3.784,3.836,980800.0],["2002-01-03",3.8562,3.8619,3.7724,3.8071,1362000.0],["2002-01-04",3.8128,3.9053,3.7868,3.8273,1357600.0],["2002-01-07",3.8273,4.0093,3.8273,3.9717,1730200.0],["2002-01-08",3.9717,3.9862,3.8475,3.8562,1181400.0],["2002-01-09",3.9226,4.0584,3.9226,4.0006,2355000.0],["2002-01-10",4.067,4.0728,3.9139,3.9284,1553000.0],["2002-01-11",3.9313,4.0295,3.9082,3.9544,830000.0],["2002-01-14",3.9717,4.0064,3.8706,3.9111,1676000.0],["2002-01-15",3.9082,3.9977,3.8995,3.9688,2048000.0],["2002-01-16",3.9688,4.0468,3.8851,3.8851,2827800.0],["2002-01-17",3.9573,3.9573,3.7782,3.8966,1962200.0],["2002-01-18",3.8995,3.9862,3.7984,3.9284,1735600.0],["2002-01-22",3.9862,4.015,3.9139,3.937,1485000.0],["2002-01-23",3.9804,4.0237,3.8995,4.0237,2447600.0],["2002-01-24",4.0439,4.1884,4.041,4.0901,2524600.0],["2002-01-25",4.0959,4.275,4.0873,4.275,1342600.0],["2002-01-28",4.275,4.275,4.1306,4.171,1499400.0],["2002-01-29",4.1652,4.3674,4.1652,4.3472,3213400.0],["2002-01-30",4.3472,4.3905,4.2981,4.3472,2591200.0],["2002-01-31",4.3328,4.5003,4.275,4.4916,3274400.0],["2002-02-01",4.4916,4.6159,4.4743,4.5783,1641400.0],["2002-02-04",4.5119,4.5292,4.4021,4.4801,3411200.0],["2002-02-05",4.483,4.5292,4.4281,4.4743,3471200.0],["2002-02-06",4.5003,4.5494,4.4223,4.4512,3224800.0],["2002-02-07",4.4483,4.5003,4.4165,4.4252,2876000.0],["2002-02-08",4.4483,4.6072,4.4339,4.4916,2496600.0],["2002-02-11",4.4628,4.535,4.4223,4.4772,1817400.0],["2002-02-12",4.4772,4.5003,4.3905,4.4368,1895800.0],["2002-02-13",4.4483,4.6187,4.4339,4.6101,1994400.0],["2002-02-14",4.6216,4.6476,4.4685,4.4685,8021800.0],["2002-02-15",4.4685,4.5927,4.4685,4.535,3593800.0],["2002-02-19",4.4772,4.4888,4.2837,4.3097,2677400.0],["2002-02-20",4.2317,4.2606,4.1364,4.1681,2683600.0],["2002-02-21",4.1595,4.2317,4.1161,4.1306,3412400.0],["2002-02-22",4.1306,4.1739,3.9717,4.0381,1935800.0],["2002-02-25",4.0584,4.1566,4.0584,4.0988,2710600.0],["2002-02-26",4.1161,4.2115,4.0901,4.171,4725200.0],["2002-02-27",4.2172,4.2981,4.2143,4.2461,1901200.0],["2002-02-28",4.2606,4.2895,4.223,4.2317,4248200.0],["2002-03-01",4.2317,4.457,4.2086,4.457,3061000.0],["2002-03-04",4.457,4.6332,4.4483,4.5812,8872000.0],["2002-03-05",4.5205,4.5494,4.3501,4.3877,2326200.0],["2002-03-06",4.3617,4.5754,4.3617,4.5148,5815200.0],["2002-03-07",4.5639,4.587,4.4454,4.4628,3128400.0],["2002-03-08",4.4685,4.5003,4.3241,4.4194,1665200.0],["2002-03-11",4.4194,4.4888,4.4194,4.4628,3126200.0],["2002-03-12",4.4657,4.5754,4.4657,4.5581,2820800.0],["2002-03-13",4.5581,4.6159,4.4656,4.483,5173000.0],["2002-03-14",4.4252,4.4945,4.4108,4.4454,2233800.0],["2002-03-15",4.4541,4.4628,4.3761,4.4021,2137800.0],["2002-03-18",4.4021,4.5032,4.4021,4.4743,2786800.0],["2002-03-19",4.5494,4.7372,4.5494,4.6505,3773000.0],["2002-03-20",4.6216,4.7689,4.6072,4.7574,2240800.0],["2002-03-21",4.7603,4.7747,4.6534,4.6592,2457000.0],["2002-03-22",4.6592,4.7718,4.6505,4.6736,1163600.0],["2002-03-25",4.6794,4.7516,4.6361,4.6794,2248800.0],["2002-03-26",4.6938,4.8527,4.6938,4.7516,2481600.0],["2002-03-27",4.844,5.1271,4.8296,5.1127,5591600.0],["2002-03-28",5.1416,5.1531,5.0491,5.0896,2027200.0],["2002-04-01",5.0838,5.2398,5.0405,5.1849,3555000.0],["2002-04-02",5.1993,5.1993,5.0838,5.1271,1659600.0],["2002-04-03",5.0607,5.078,4.8903,4.9538,1801600.0],["2002-04-04",4.9538,5.13,4.7949,4.9856,2466600.0],["2002-04-05",4.9856,5.0202,4.8527,4.9509,1357800.0],["2002-04-08",4.9538,5.0693,4.9509,5.026,1906000.0],["2002-04-09",5.0289,5.1127,5.026,5.0751,1693000.0],["2002-04-10",5.0722,5.1531,5.0607,5.1271,1663000.0],["2002-04-11",5.1271,5.1358,5.026,5.0434,1013800.0],["2002-04-12",5.0491,5.0953,5.026,5.0694,1898200.0],["2002-04-15",5.0838,5.0896,5.0029,5.0289,1071800.0],["2002-04-16",5.0202,5.1069,4.9163,5.0896,1681400.0],["2002-04-17",5.1271,5.3438,5.1069,5.3235,3662000.0],["2002-04-18",5.3438,5.3726,5.2571,5.2889,9248600.0],["2002-04-19",5.286,5.2889,5.2253,5.26,2509600.0],["2002-04-22",5.286,5.3409,5.2715,5.2947,2240200.0],["2002-04-23",5.286,5.2975,5.2484,5.26,1919600.0],["2002-04-24",5.26,5.3207,5.0751,5.0925,2865400.0],["2002-04-25",5.1358,5.2427,4.9596,5.0058,2666600.0],["2002-04-26",4.9971,5.2282,4.9336,5.2253,2029000.0],["2002-04-29",5.1993,5.3524,5.1993,5.3149,2226200.0],["2002-04-30",5.3149,5.3149,5.1127,5.13,2350600.0],["2002-05-01",5.0982,5.1791,5.0867,5.1473,2156800.0],["2002-05-02",5.0549,5.1733,5.0174,5.0838,1813200.0],["2002-05-03",5.0867,5.2484,5.0838,5.1647,1316400.0],["2002-05-06",5.1993,5.1993,5.0636,5.1098,5606400.0],["2002-05-07",5.156,5.2658,5.0982,5.1069,2270600.0],["2002-05-08",5.1329,5.2427,5.1011,5.208,1240200.0],["2002-05-09",5.0838,5.2484,5.0838,5.2484,1370400.0],["2002-05-10",5.2427,5.3235,5.2398,5.2918,2573800.0],["2002-05-13",5.3004,5.416,5.2224,5.416,2525800.0],["2002-05-14",5.3813,5.3813,5.1271,5.1849,3871000.0],["2002-05-15",5.3004,5.3726,5.2138,5.2715,3810400.0],["2002-05-16",5.2831,5.3524,5.2138,5.2687,1058400.0],["2002-05-17",5.2427,5.4015,5.2427,5.3726,1935400.0],["2002-05-20",5.416,5.5951,5.3438,5.5171,3069000.0],["2002-05-21",5.5373,5.6615,5.4275,5.6557,3882000.0],["2002-05-22",5.6904,5.8204,5.6268,5.7048,8130000.0],["2002-05-23",5.6904,5.9041,5.6037,5.8464,3360000.0],["2002-05-24",5.8204,5.8493,5.777,5.7915,2570600.0],["2002-05-28",5.7915,6.0168,5.777,6.0081,4581000.0],["2002-05-29",6.0081,6.0081,5.7337,5.7366,5652200.0],["2002-05-30",5.6471,5.7453,5.5286,5.5286,7892400.0],["2002-05-31",5.6182,5.7915,5.5633,5.7048,2619800.0],["2002-06-03",5.7077,5.8781,5.7048,5.8233,3324600.0],["2002-06-04",5.8637,5.9792,5.7424,5.7453,3183800.0],["2002-06-05",5.6759,5.8059,5.6037,5.8059,2933000.0],["2002-06-06",5.7828,5.8897,5.7193,5.7308,3290200.0],["2002-06-07",5.7713,5.8608,5.5286,5.5315,3787600.0],["2002-06-10",5.5026,5.5315,5.2889,5.3726,2764400.0],["2002-06-11",5.286,5.3842,5.2427,5.3438,3951800.0],["2002-06-12",5.3871,5.4853,5.3235,5.3264,3519600.0],["2002-06-13",5.2715,5.3322,5.2282,5.2456,1830600.0],["2002-06-14",5.3149,5.4882,5.3149,5.4304,3487800.0],["2002-06-17",5.3726,5.3726,5.286,5.3207,2517000.0],["2002-06-18",5.3207,5.3871,5.3149,5.3755,5593800.0],["2002-06-19",5.416,5.4882,5.364,5.4506,4238200.0],["2002-06-20",5.4506,5.5662,5.4218,5.5633,4057000.0],["2002-06-21",5.5604,5.6297,5.4882,5.5633,2907800.0],["2002-06-24",5.572,5.572,5.4304,5.5402,3740600.0],["2002-06-25",5.5026,5.5055,5.4304,5.5055,2442200.0],["2002-06-26",5.5893,5.6153,5.3466,5.4593,1905400.0],["2002-06-27",5.4593,5.4622,5.2484,5.3466,4621800.0],["2002-06-28",5.286,5.2918,5.13,5.156,2683600.0],["2002-07-01",5.1271,5.2629,5.0838,5.2629,2272200.0],["2002-07-02",5.1416,5.182,4.896,4.9249,3324200.0],["2002-07-03",4.7805,4.8209,4.6794,4.8007,3140000.0],["2002-07-05",4.8094,4.9827,4.7689,4.9394,582000.0],["2002-07-08",4.896,5.0809,4.8816,5.0462,2102800.0],["2002-07-09",5.0838,5.3438,5.0838,5.2629,2294600.0],["2002-07-10",5.2484,5.2484,5.0578,5.2109,3105800.0],["2002-07-11",5.1849,5.2138,5.0145,5.13,3036200.0],["2002-07-12",5.13,5.2022,4.9625,4.9769,2841000.0],["2002-07-15",5.0491,5.1647,4.7661,5.0116,2007800.0],["2002-07-16",4.9394,4.9683,4.7632,4.8007,1566200.0],["2002-07-17",4.8007,4.9105,4.6823,4.6967,1799400.0],["2002-07-18",4.6967,4.9047,4.6216,4.6418,3069800.0],["2002-07-19",4.7516,4.7661,4.4339,4.5436,3192600.0],["2002-07-22",4.5639,4.5783,4.2143,4.2143,1922800.0],["2002-07-23",4.1161,4.2086,3.7233,3.7406,4738600.0],["2002-07-24",3.6106,4.0093,3.5875,4.0093,6770000.0],["2002-07-25",4.0728,4.275,3.9053,4.2057,6365600.0],["2002-07-26",4.2057,4.2172,4.0439,4.1884,3509600.0],["2002-07-29",4.1884,4.4743,4.1884,4.4281,2276000.0],["2002-07-30",4.6216,4.6216,4.405,4.4916,3452600.0],["2002-07-31",4.4916,4.5119,4.3328,4.4108,1385200.0],["2002-08-01",4.3328,4.5176,4.2606,4.3039,1891600.0],["2002-08-02",4.3039,4.3761,4.1739,4.2461,2293800.0],["2002-08-05",4.3183,4.3617,4.0497,4.0584,2312400.0],["2002-08-06",4.0613,4.2432,4.0613,4.2172,2951000.0],["2002-08-07",4.3617,4.3905,4.2317,4.3472,1686000.0],["2002-08-08",4.3905,4.3992,4.3328,4.3934,1247200.0],["2002-08-09",4.3905,4.691,4.3617,4.6765,1619200.0],["2002-08-12",4.535,4.7083,4.5205,4.5812,1810200.0],["2002-08-13",4.4628,4.7083,4.4628,4.5003,1681200.0],["2002-08-14",4.5205,4.6014,4.3761,4.5379,3625400.0],["2002-08-15",4.5436,4.6938,4.5436,4.6794,1604200.0],["2002-08-16",4.665,4.6938,4.5379,4.5927,1195400.0],["2002-08-19",4.5465,4.5783,4.3905,4.5032,1617000.0],["2002-08-20",4.4974,4.5927,4.4656,4.5639,3116600.0],["2002-08-21",4.5725,4.6476,4.4859,4.6332,2638400.0],["2002-08-22",4.6361,4.8238,4.6361,4.8036,2302400.0],["2002-08-23",4.7949,4.7949,4.6216,4.665,1277200.0],["2002-08-26",4.6736,4.8325,4.6736,4.8238,1364000.0],["2002-08-27",4.8238,4.9885,4.8007,4.9596,2380600.0],["2002-08-28",4.8672,4.9538,4.7949,4.7949,1536000.0],["2002-08-29",4.7949,4.8152,4.6563,4.7372,3055800.0],["2002-08-30",4.7314,4.7949,4.7141,4.7343,1147200.0],["2002-09-03",4.275,4.3588,4.1306,4.2461,6789000.0],["2002-09-04",4.2606,4.2606,4.0728,4.1132,3587800.0],["2002-09-05",4.1133,4.2577,4.1017,4.1595,2770400.0],["2002-09-06",4.1595,4.3328,4.0873,4.3299,2558400.0],["2002-09-09",4.3328,4.5119,4.3328,4.4454,2738800.0],["2002-09-10",4.431,4.4339,4.1017,4.1421,3417000.0],["2002-09-11",4.2866,4.3328,4.1884,4.327,3021000.0],["2002-09-12",4.2317,4.2606,4.0988,4.1884,2952200.0],["2002-09-13",4.1797,4.2317,4.0699,4.1595,2227400.0],["2002-09-16",4.1017,4.2028,4.0006,4.1161,1843800.0],["2002-09-17",3.9862,4.0699,3.8417,3.8446,2399400.0],["2002-09-18",3.836,3.989,3.7753,3.8157,3415600.0],["2002-09-19",3.8071,3.9399,3.7522,3.9082,1544200.0],["2002-09-20",3.9082,3.9313,3.8562,3.8995,2460800.0],["2002-09-23",3.8128,3.8128,3.6684,3.6973,2485000.0],["2002-09-24",3.6251,3.6395,3.394,3.524,4505600.0],["2002-09-25",3.6106,3.6944,3.524,3.5933,4871200.0],["2002-09-26",3.6251,3.7377,3.5962,3.6713,5142000.0],["2002-09-27",3.6713,3.7637,3.6713,3.7435,3617800.0],["2002-09-30",3.9862,3.9862,3.7695,3.8879,4762200.0],["2002-10-01",3.8186,3.8995,3.758,3.8995,1808600.0],["2002-10-02",3.8995,3.9284,3.7262,3.7262,1913200.0],["2002-10-03",3.758,3.7782,3.6395,3.6424,2620800.0],["2002-10-04",3.5962,3.6684,3.4518,3.4633,2352400.0],["2002-10-07",3.4316,3.524,3.2351,3.2409,3938800.0],["2002-10-08",3.2351,3.3016,3.1052,3.2005,2901600.0],["2002-10-09",3.0618,3.2005,3.0243,3.0272,4156000.0],["2002-10-10",3.0329,3.1803,2.9607,3.1803,6373600.0],["2002-10-11",3.2034,3.5962,3.1774,3.5673,3535200.0],["2002-10-14",3.4373,3.4373,2.8741,3.1514,14821600.0],["2002-10-15",3.2496,3.5327,3.2063,3.5327,7693400.0],["2002-10-16",3.5818,3.5818,3.3333,3.3333,3716200.0],["2002-10-17",3.4171,3.5096,3.3362,3.4864,2079400.0],["2002-10-18",3.5153,3.6251,3.472,3.4951,3136400.0],["2002-10-21",3.4951,3.6106,3.4864,3.5067,2265800.0],["2002-10-22",3.524,3.7146,3.524,3.6742,1705200.0],["2002-10-23",3.6771,3.7406,3.5587,3.6742,1789200.0],["2002-10-24",3.6395,3.7984,3.6395,3.68,2802200.0],["2002-10-25",3.5731,3.6915,3.5269,3.5384,1589600.0],["2002-10-28",3.5673,3.7146,3.5673,3.6395,1611600.0],["2002-10-29",3.654,3.6626,3.5384,3.5962,1385200.0],["2002-10-30",3.5673,3.6338,3.4951,3.6222,2024800.0],["2002-10-31",3.6222,3.6395,3.524,3.524,1596000.0],["2002-11-01",3.5529,3.6973,3.5529,3.6915,3949000.0],["2002-11-04",3.7117,3.8851,3.6973,3.8706,2348000.0],["2002-11-05",3.8995,3.9573,3.7984,3.9197,2959800.0],["2002-11-06",4.0295,4.0295,3.7551,4.0122,3133400.0],["2002-11-07",4.1306,4.1306,3.8764,3.9197,1864600.0],["2002-11-08",3.9226,3.9804,3.7204,3.758,2734600.0],["2002-11-11",3.758,3.758,3.6684,3.7146,2356200.0],["2002-11-12",3.6973,3.758,3.6251,3.6626,2229800.0],["2002-11-13",3.6655,3.7811,3.654,3.6973,1120000.0],["2002-11-14",3.784,3.9428,3.7406,3.8591,1223200.0],["2002-11-15",3.7984,3.9775,3.7984,3.9775,1105000.0],["2002-11-18",3.9833,4.0728,3.9428,4.0035,1695600.0],["2002-11-19",3.9573,4.0901,3.9573,3.9717,1667400.0],["2002-11-20",3.9717,4.1595,3.9573,4.1017,2167200.0],["2002-11-21",4.1797,4.4339,4.1306,4.4194,3348600.0],["2002-11-22",4.3905,4.4194,4.301,4.3183,2082400.0],["2002-11-25",4.2894,4.2923,4.093,4.2172,2535200.0],["2002-11-26",4.2086,4.3183,4.145,4.2692,1991400.0],["2002-11-27",4.2895,4.5061,4.2461,4.5032,2051200.0],["2002-11-29",4.5032,4.535,4.4281,4.4772,785200.0],["2002-12-02",4.4772,4.5234,4.3183,4.3617,2538000.0],["2002-12-03",4.3472,4.3992,4.3039,4.3588,2117400.0],["2002-12-04",4.3617,4.3905,4.2981,4.3905,2874400.0],["2002-12-05",4.3992,4.4252,4.2519,4.2952,3116000.0],["2002-12-06",4.275,4.3328,4.1392,4.2317,2884600.0],["2002-12-09",4.2086,4.2086,4.1017,4.1595,1733400.0],["2002-12-10",4.1884,4.2346,4.119,4.1537,2127200.0],["2002-12-11",4.145,4.1508,4.0439,4.1421,1469600.0],["2002-12-12",4.171,4.4281,4.1479,4.4108,4728800.0],["2002-12-13",4.405,4.4916,4.3905,4.4685,2665400.0],["2002-12-16",4.5176,4.639,4.4888,4.6245,3136600.0],["2002-12-17",4.7661,4.8412,4.6303,4.6563,4141400.0],["2002-12-18",4.6159,4.7083,4.5321,4.6765,5578200.0],["2002-12-19",4.7227,4.7718,4.6736,4.7372,3307200.0],["2002-12-20",4.7516,4.7689,4.665,4.7227,2273600.0],["2002-12-23",4.7661,4.818,4.7429,4.7892,1320200.0],["2002-12-24",4.7661,4.8094,4.7574,4.7603,576800.0],["2002-12-26",4.7632,4.8758,4.7603,4.8672,1465200.0],["2002-12-27",4.8527,4.8787,4.8036,4.8238,1681000.0],["2002-12-30",4.8238,4.8527,4.7834,4.818,2304000.0],["2002-12-31",4.8354,4.8989,4.8123,4.8469,1759800.0],["2003-01-02",4.7516,5.0405,4.7516,5.0405,1782800.0],["2003-01-03",4.9971,5.1069,4.9134,5.0867,2226600.0],["2003-01-06",5.1271,5.1704,5.0694,5.0838,4200200.0],["2003-01-07",5.078,5.078,4.9105,4.9307,2234200.0],["2003-01-08",4.9394,4.9394,4.7863,4.8036,5140000.0],["2003-01-09",4.9394,4.9827,4.8527,4.9105,2618400.0],["2003-01-10",4.9105,5.1849,4.896,5.1676,3710800.0],["2003-01-13",5.1647,5.1676,4.9971,4.9971,2565600.0],["2003-01-14",5.026,5.0347,4.9047,4.9047,1665800.0],["2003-01-15",4.9105,5.0058,4.8903,4.9105,2248200.0],["2003-01-16",4.9683,5.2975,4.9394,5.2947,9925000.0],["2003-01-17",5.3004,5.4968,5.2715,5.286,4908600.0],["2003-01-21",5.2715,5.286,5.0809,5.0925,3387000.0],["2003-01-22",5.0838,5.3438,5.0809,5.2687,3719800.0],["2003-01-23",5.2687,5.468,5.2687,5.4535,2784400.0],["2003-01-24",5.4535,5.546,5.3293,5.3669,5253600.0],["2003-01-27",5.39,5.5748,5.39,5.4333,4712600.0],["2003-01-28",5.4333,5.4593,5.3466,5.4131,4017400.0],["2003-01-29",5.442,5.4709,5.3871,5.4449,6226200.0],["2003-01-30",5.4449,5.4882,5.3871,5.468,3029400.0],["2003-01-31",5.4506,5.4593,5.3582,5.4218,2122600.0],["2003-02-03",5.4102,5.4304,5.234,5.2947,3514400.0],["2003-02-04",5.3871,5.5228,5.3871,5.4795,3724600.0],["2003-02-05",5.468,5.4882,5.234,5.2456,3065000.0],["2003-02-06",4.9105,4.9885,4.8383,4.8643,26925400.0],["2003-02-07",4.9105,4.9365,4.8816,4.8932,8015800.0],["2003-02-10",4.9105,4.9249,4.818,4.8296,5711400.0],["2003-02-11",4.8383,4.9076,4.8383,4.8556,5584600.0],["2003-02-12",4.8383,4.8729,4.7545,4.7545,4612800.0],["2003-02-13",4.8383,4.8614,4.7603,4.8585,4999600.0],["2003-02-14",4.8816,4.9076,4.8152,4.8816,2818400.0],["2003-02-18",4.8816,4.8816,4.7545,4.8065,2782800.0],["2003-02-19",4.8065,5.0405,4.8065,4.9451,3654200.0],["2003-02-20",5.0116,5.0549,4.9885,4.9885,3347000.0],["2003-02-21",5.0405,5.0549,4.9538,4.9798,2870800.0],["2003-02-24",4.9971,5.0462,4.8816,4.8816,2433200.0],["2003-02-25",4.8672,5.0116,4.7921,4.8614,3536000.0],["2003-02-26",4.8469,4.9249,4.7429,4.9076,2938200.0],["2003-02-27",4.9047,4.948,4.8267,4.9307,5732800.0],["2003-02-28",4.9278,4.9596,4.8845,4.9163,2119600.0],["2003-03-03",4.9191,4.9683,4.8643,4.9018,2075000.0],["2003-03-04",4.9307,4.9538,4.8816,4.896,5239800.0],["2003-03-05",4.8989,4.9394,4.8816,4.9249,2059800.0],["2003-03-06",4.9827,4.9827,4.8787,4.8903,4011600.0],["2003-03-07",4.9769,4.9827,4.8672,4.9191,3037600.0],["2003-03-10",4.9047,4.9047,4.6245,4.6245,7101400.0],["2003-03-11",4.6534,4.7863,4.6447,4.6736,3371200.0],["2003-03-12",4.6361,4.7487,4.6274,4.6938,2424200.0],["2003-03-13",4.7112,4.8874,4.665,4.8556,3563200.0],["2003-03-14",4.8556,4.9856,4.8383,4.9394,1809000.0],["2003-03-17",4.9625,5.0202,4.9134,4.9827,1728800.0],["2003-03-18",4.9538,5.104,4.9538,5.104,2017400.0],["2003-03-19",5.104,5.1098,4.9076,5.0029,3242200.0],["2003-03-20",4.9971,5.0202,4.9134,4.9451,1743400.0],["2003-03-21",4.9827,5.0838,4.896,5.052,3455200.0],["2003-03-24",5.0549,5.0665,4.8296,4.8296,1677600.0],["2003-03-25",4.7949,4.8874,4.7949,4.8556,2133000.0],["2003-03-26",4.8816,4.9509,4.8498,4.9047,2411600.0],["2003-03-27",4.8672,4.9105,4.7401,4.7429,3391600.0],["2003-03-28",4.7227,5.0462,4.7198,5.0087,2131200.0],["2003-03-31",5.0145,5.052,4.8903,4.9249,2377400.0],["2003-04-01",4.9249,4.9336,4.8296,4.922,2168600.0],["2003-04-02",4.922,5.0636,4.9018,5.0578,1985400.0],["2003-04-03",5.0578,5.0809,4.9827,5.0116,2349200.0],["2003-04-04",5.0116,5.1445,5.0116,5.0289,4094000.0],["2003-04-07",5.0636,5.1358,4.9885,5.1127,2413600.0],["2003-04-08",5.1127,5.2513,5.0694,5.2253,3492000.0],["2003-04-09",5.2253,5.3726,5.2138,5.3293,4172800.0],["2003-04-10",5.3669,5.4362,5.3293,5.3669,2963200.0],["2003-04-11",5.3669,5.4133,5.2827,5.3669,5277600.0],["2003-04-14",5.3698,5.3756,5.2914,5.3117,2211400.0],["2003-04-15",5.245,5.451,5.2392,5.4133,2696800.0],["2003-04-16",5.4278,5.4423,5.393,5.422,2014600.0],["2003-04-17",5.422,5.4278,5.2624,5.274,4275800.0],["2003-04-21",5.2827,5.3843,5.245,5.3059,5276600.0],["2003-04-22",5.303,5.303,5.2246,5.2769,4216800.0],["2003-04-23",5.3262,5.4017,5.2537,5.3524,7201400.0],["2003-04-24",5.2246,5.3524,5.1289,5.1376,2950000.0],["2003-04-25",5.1231,5.1869,5.0215,5.0302,3533800.0],["2003-04-28",5.0708,5.0795,5.0157,5.0505,3587800.0],["2003-04-29",5.0505,5.0795,5.0215,5.0679,1829200.0],["2003-04-30",5.0215,5.123,5.0098,5.0244,1949000.0],["2003-05-01",5.094,5.2711,5.094,5.2421,4282400.0],["2003-05-02",5.2421,5.2885,5.1985,5.2798,2262600.0],["2003-05-05",5.2769,5.303,5.2537,5.2769,1643800.0],["2003-05-06",5.2682,5.303,5.1956,5.2827,2375800.0],["2003-05-07",5.3117,5.3204,5.1927,5.2072,1743800.0],["2003-05-08",5.2101,5.3262,5.2014,5.3117,3147400.0],["2003-05-09",5.3262,5.3988,5.2943,5.3756,3247200.0],["2003-05-12",5.4481,5.5149,5.422,5.512,4394000.0],["2003-05-13",5.5671,5.8052,5.5671,5.5875,5590000.0],["2003-05-14",5.573,5.5875,5.4075,5.5236,3557400.0],["2003-05-15",5.541,5.6339,5.541,5.6078,3009600.0],["2003-05-16",5.6455,5.7732,5.631,5.7471,3463400.0],["2003-05-19",5.7181,5.7529,5.6397,5.66,2982400.0],["2003-05-20",5.602,5.8023,5.5817,5.7994,6303800.0],["2003-05-21",5.7906,6.0083,5.7268,5.9967,5832000.0],["2003-05-22",5.9938,5.9967,5.9561,5.9648,3685800.0],["2003-05-23",5.9619,6.0577,5.9503,6.0577,3603400.0],["2003-05-27",6.0577,6.3712,6.0577,6.3537,12410000.0],["2003-05-28",6.2696,6.2725,6.0954,6.2057,5727400.0],["2003-05-29",6.0374,6.3944,6.0374,6.3915,4023000.0],["2003-05-30",6.2841,6.3828,6.2318,6.3712,2473200.0],["2003-06-02",6.3566,6.6469,6.2986,6.6034,4703200.0],["2003-06-03",6.6266,6.6585,6.5163,6.6527,3124600.0],["2003-06-04",6.6324,6.6788,6.5598,6.6643,3781200.0],["2003-06-05",6.6324,6.7427,6.5598,6.7282,2909400.0],["2003-06-06",6.7137,6.734,6.5453,6.7079,3644600.0],["2003-06-09",6.6963,6.7021,6.6005,6.6237,3081400.0],["2003-06-10",6.5743,6.6759,6.4002,6.6759,5092400.0],["2003-06-11",6.6759,6.824,6.6643,6.8065,6265400.0],["2003-06-12",6.8791,6.8791,6.7456,6.8588,3863400.0],["2003-06-13",6.8588,6.8907,6.7543,6.8153,2657800.0],["2003-06-16",6.8646,7.062,6.7978,7.062,2641400.0],["2003-06-17",7.062,7.2419,7.0097,7.2332,5239600.0],["2003-06-18",7.2332,7.4596,7.2187,7.4016,10397400.0],["2003-06-19",7.3145,7.3145,7.0678,7.0707,6976000.0],["2003-06-20",7.1055,7.1839,7.0504,7.0823,5515600.0],["2003-06-23",7.0678,7.0707,6.8269,6.8559,4490200.0],["2003-06-24",6.8994,7.0678,6.7949,6.9923,4245600.0],["2003-06-25",6.9952,7.1229,6.9372,6.9488,3798400.0],["2003-06-26",6.9691,7.0939,6.8791,7.0765,3569400.0],["2003-06-27",7.0533,7.12,6.9807,7.0155,2165800.0],["2003-06-30",7.0388,7.1113,6.972,7.1113,3468800.0],["2003-07-01",7.0968,7.1142,6.9517,6.9807,3630000.0],["2003-07-02",7.0678,7.1607,7.0388,7.062,4231400.0],["2003-07-03",7.1113,7.1403,7.0097,7.0359,1182600.0],["2003-07-07",7.0968,7.1636,7.0533,7.1142,2693400.0],["2003-07-08",7.1142,7.152,7.0475,7.0997,2710800.0],["2003-07-09",7.1462,7.2158,7.0678,7.181,2063600.0],["2003-07-10",7.1984,7.239,7.1694,7.2303,2357400.0],["2003-07-11",7.2769,7.2769,7.1866,7.242,1641800.0],["2003-07-14",7.242,7.242,7.1196,7.1371,2361600.0],["2003-07-15",7.1808,7.2682,6.9623,6.9652,2967800.0],["2003-07-16",6.9769,6.9914,6.8312,6.8778,2661800.0],["2003-07-17",6.8458,7.175,6.84,7.14,2987600.0],["2003-07-18",7.1808,7.3119,7.1546,7.2828,5322400.0],["2003-07-21",7.2536,7.3818,7.2303,7.3119,2397200.0],["2003-07-22",7.309,7.3119,7.2245,7.2624,10891000.0],["2003-07-23",7.2828,7.5508,7.2769,7.5479,3258400.0],["2003-07-24",7.5479,7.8362,7.4575,7.6527,6916200.0],["2003-07-25",7.6906,8.0373,7.6848,8.0373,4239400.0],["2003-07-28",8.0373,8.1334,7.9062,7.9382,3616000.0],["2003-07-29",7.9528,8.1276,7.8508,7.8654,3219400.0],["2003-07-30",7.8654,7.8654,7.6789,7.7197,2313800.0],["2003-07-31",7.8071,7.8625,7.7401,7.8042,3028200.0],["2003-08-01",7.8042,7.9528,7.7634,7.8071,2253200.0],["2003-08-04",7.8071,7.9003,7.778,7.8159,1714200.0],["2003-08-05",7.8188,7.8188,7.7052,7.7052,5243400.0],["2003-08-06",7.5595,7.7197,7.5304,7.7168,2644000.0],["2003-08-07",7.7168,7.7372,7.6032,7.6323,2792600.0],["2003-08-08",7.7197,8.0373,7.6906,8.0373,6574200.0],["2003-08-11",8.1509,8.2878,8.0751,8.2732,3549400.0],["2003-08-12",8.2586,8.2586,8.0576,8.113,9053200.0],["2003-08-13",8.1101,8.279,8.1043,8.2528,3867600.0],["2003-08-14",8.2616,8.4334,8.2616,8.4189,4360000.0],["2003-08-15",8.448,8.5441,8.3315,8.3577,2904800.0],["2003-08-18",8.4189,8.4189,8.1946,8.2499,3140600.0],["2003-08-19",8.3519,8.5937,8.2295,8.5937,2735200.0],["2003-08-20",8.5937,8.6607,8.5063,8.5937,3591000.0],["2003-08-21",8.6199,8.7393,8.4422,8.4567,3047800.0],["2003-08-22",8.113,8.2004,7.9469,7.9469,5923800.0],["2003-08-25",7.9586,7.9703,7.6877,7.8625,3513200.0],["2003-08-26",7.9003,8.2878,7.9003,8.2849,5369000.0],["2003-08-27",8.4626,8.6577,8.4393,8.6577,8307800.0],["2003-08-28",8.6577,8.7393,8.5995,8.7393,3426600.0],["2003-08-29",8.7393,8.8587,8.6461,8.7393,3131600.0],["2003-09-02",8.7393,8.9694,8.7102,8.8151,2369800.0],["2003-09-03",8.8413,8.8413,8.7335,8.7917,4205200.0],["2003-09-04",8.8092,8.9986,8.7917,8.9636,2475000.0],["2003-09-05",8.9287,9.0277,8.8209,8.8762,2974600.0],["2003-09-08",8.885,8.9957,8.7451,8.9491,1972400.0],["2003-09-09",8.9869,9.1326,8.9869,9.0743,6138400.0],["2003-09-10",9.0743,9.1064,9.0452,9.0539,4321200.0],["2003-09-11",9.0598,9.118,9.0131,9.1151,4854800.0],["2003-09-12",9.0452,9.1792,8.9491,9.1792,4090200.0],["2003-09-15",9.1617,9.3511,9.0889,9.287,4155200.0],["2003-09-16",9.2899,9.2899,9.1559,9.2608,3153000.0],["2003-09-17",9.2753,9.2899,9.1035,9.2316,1586800.0],["2003-09-18",9.3452,9.5695,9.3132,9.5433,7231000.0],["2003-09-19",9.555,9.8463,9.5492,9.8142,5865000.0],["2003-09-22",9.8463,10.0356,9.8201,9.957,4924600.0],["2003-09-23",9.957,9.9832,9.8492,9.9628,3637600.0],["2003-09-24",10.0415,10.0415,9.8201,9.9949,2753800.0],["2003-09-25",10.0415,10.0706,9.5928,9.5987,4936800.0],["2003-09-26",9.5695,9.5695,9.3685,9.386,4621800.0],["2003-09-29",9.386,9.8142,9.3045,9.7327,5288000.0],["2003-09-30",9.7327,9.8434,9.5899,9.6424,4098400.0],["2003-10-01",9.6424,9.9919,9.5346,9.9919,4299200.0],["2003-10-02",9.9919,10.4289,9.9395,10.4114,5645200.0],["2003-10-03",10.4784,10.6299,9.7269,9.8376,9810800.0],["2003-10-06",9.9774,10.3036,9.7589,10.1988,3700600.0],["2003-10-07",10.3444,10.6241,10.3182,10.6124,4851600.0],["2003-10-08",10.6124,10.9824,10.56,10.895,5428200.0],["2003-10-09",10.5163,10.5717,9.788,10.4843,14803400.0],["2003-10-10",10.4551,10.6974,10.4259,10.4755,4434400.0],["2003-10-13",10.4989,11.0362,10.4755,11.0304,4484800.0],["2003-10-14",10.9515,10.9866,10.6303,10.8464,5723000.0],["2003-10-15",10.8464,10.9807,10.6741,10.861,11332200.0],["2003-10-16",10.861,11.153,10.8347,10.9223,4618400.0],["2003-10-17",10.8785,10.8785,10.5865,10.6653,3680000.0],["2003-10-20",10.6653,10.8464,10.6274,10.6712,4783600.0],["2003-10-21",10.5135,11.1267,10.5135,11.0859,5269200.0],["2003-10-22",11.0975,11.1414,10.8785,10.9106,5717000.0],["2003-10-23",10.9106,10.9165,10.7179,10.8259,4029800.0],["2003-10-24",10.8055,10.8493,10.6799,10.8289,4425800.0],["2003-10-27",10.7325,10.9194,10.715,10.9106,2309600.0],["2003-10-28",10.9953,11.0537,10.7559,10.969,2623600.0],["2003-10-29",10.9282,11.2523,10.9077,11.0859,6440400.0],["2003-10-30",11.0859,11.3283,11.0859,11.229,4827400.0],["2003-10-31",11.2436,11.4918,11.2173,11.3166,3022600.0],["2003-11-03",11.3166,11.4772,11.1414,11.3107,3823800.0],["2003-11-04",11.4918,12.1022,11.4334,11.9883,7556600.0],["2003-11-05",11.9883,11.9883,11.5765,11.6845,5296000.0],["2003-11-06",11.6962,11.7108,11.5531,11.594,3982200.0],["2003-11-07",11.8744,12.0321,11.6145,11.9737,4347800.0],["2003-11-10",11.9591,11.9649,11.2698,11.3837,6440800.0],["2003-11-11",11.337,11.5181,11.2085,11.2377,4643400.0],["2003-11-12",11.2436,11.7838,11.0537,11.7838,5493800.0],["2003-11-13",11.8569,12.035,11.7459,11.8189,4564800.0],["2003-11-14",11.8715,11.8919,11.4801,11.5327,3478400.0],["2003-11-17",11.6057,11.6057,11.1881,11.264,5291200.0],["2003-11-18",11.302,11.7634,11.302,11.7313,5772600.0],["2003-11-19",11.7546,12.0145,11.5385,12.0145,4424400.0],["2003-11-20",11.9737,11.9737,11.7751,11.8422,4098000.0],["2003-11-21",11.8423,11.9415,11.7459,11.8685,2658000.0],["2003-11-24",11.8422,12.1197,11.7838,12.0321,3664600.0],["2003-11-25",12.0905,12.5285,12.0379,12.3884,3737600.0],["2003-11-26",12.4409,12.5899,12.3533,12.4526,4285600.0],["2003-11-28",12.5694,12.7125,12.5315,12.7125,1283600.0],["2003-12-01",12.9958,13.098,12.7622,13.0688,5930000.0],["2003-12-02",12.8498,13.1856,12.8498,13.1856,4046200.0],["2003-12-03",13.2119,13.2878,12.9228,13.1272,4577400.0],["2003-12-04",13.1301,13.174,12.7622,12.9199,3362800.0],["2003-12-05",13.0834,13.3901,12.879,13.2178,4580000.0],["2003-12-08",13.3463,13.5302,13.174,13.504,4882800.0],["2003-12-09",13.65,13.65,13.2966,13.3521,6413400.0],["2003-12-10",13.3025,13.3171,12.4818,12.5198,7391400.0],["2003-12-11",12.4263,13.1418,12.3767,13.1097,5976200.0],["2003-12-12",13.1097,13.2937,13.0016,13.063,3321200.0],["2003-12-15",12.9812,13.2294,12.9374,13.1331,3462800.0],["2003-12-16",13.2002,13.2878,12.7476,12.8936,3248400.0],["2003-12-17",12.8936,13.2528,12.8206,13.1126,4473600.0],["2003-12-18",12.9228,13.0571,12.6833,12.7096,6989800.0],["2003-12-19",12.5139,12.5139,11.8277,12.0525,14468000.0],["2003-12-22",12.0525,12.1635,11.2728,11.5531,14298200.0],["2003-12-23",11.5298,11.8247,11.2465,11.5823,8202000.0],["2003-12-24",11.4042,11.8568,11.4042,11.74,3053200.0],["2003-12-26",11.7926,12.1927,11.7546,12.1664,2777200.0],["2003-12-29",12.2803,12.3212,12.1197,12.2949,5663800.0],["2003-12-30",12.3621,12.3621,12.1255,12.3154,3735000.0],["2003-12-31",12.3387,12.3971,12.2336,12.3037,3884800.0],["2004-01-02",12.2511,12.3533,12.1781,12.2394,3974400.0],["2004-01-05",12.4701,12.8439,12.4672,12.8352,5563800.0],["2004-01-06",13.025,13.025,12.4526,12.5724,5269000.0],["2004-01-07",12.5724,12.66,12.2365,12.587,8302000.0],["2004-01-08",12.5869,12.8878,12.5636,12.7768,4538400.0],["2004-01-09",12.768,13.1126,12.6016,12.9812,4400600.0],["2004-01-12",12.9812,12.9812,12.3854,12.5285,4685800.0],["2004-01-13",12.5315,12.7046,11.6395,11.7539,7916800.0],["2004-01-14",11.707,11.7099,10.9882,11.352,10970200.0],["2004-01-15",11.3314,11.3314,10.3221,10.5216,22601200.0],["2004-01-16",10.592,10.8121,10.3221,10.5774,10494600.0],["2004-01-20",10.4453,11.3696,10.416,11.2962,14326000.0],["2004-01-21",11.4429,11.4429,11.0028,11.3637,7829000.0],["2004-01-22",11.3637,11.7833,11.3256,11.4459,10379000.0],["2004-01-23",11.7099,11.7363,11.082,11.1378,6645200.0],["2004-01-26",11.1407,11.1877,10.9001,11.1583,7867800.0],["2004-01-27",11.1613,11.5867,11.0762,11.3725,7720800.0],["2004-01-28",11.4136,11.5398,10.8326,10.906,8416800.0],["2004-01-29",10.9295,10.9295,10.2957,10.5334,8537800.0],["2004-01-30",10.5334,10.8708,10.5334,10.815,6493000.0],["2004-02-02",10.815,10.815,10.3485,10.4894,8667800.0],["2004-02-03",10.7476,10.8884,10.6859,10.7094,4570600.0],["2004-02-04",10.7241,10.7798,10.3925,10.5392,7339800.0],["2004-02-05",10.5422,10.997,10.5128,10.8855,5701200.0],["2004-02-06",11.1495,11.616,11.1319,11.5838,7356800.0],["2004-02-09",11.6248,11.795,11.4371,11.6454,5128600.0],["2004-02-10",11.7363,11.795,11.4781,11.619,3781600.0],["2004-02-11",11.5456,12.2674,11.5221,12.2439,8770400.0],["2004-02-12",12.329,12.7075,12.2087,12.2469,8243400.0],["2004-02-13",12.3232,12.4376,11.8654,12.0884,5520400.0],["2004-02-17",12.2938,12.5315,12.2498,12.5285,6051600.0],["2004-02-18",12.6019,12.6606,12.0297,12.1031,5413400.0],["2004-02-19",12.1324,12.6107,11.8537,12.4141,8321800.0],["2004-02-20",12.3965,12.3965,11.8537,12.0121,6921600.0],["2004-02-23",12.0151,12.2674,11.798,11.8214,4400200.0],["2004-02-24",11.9271,12.2586,11.8566,12.0444,4465400.0],["2004-02-25",12.0444,12.0532,11.6366,11.9505,4159800.0],["2004-02-26",11.8038,12.2674,11.6777,12.2175,5535000.0],["2004-02-27",11.842,12.552,11.842,12.5139,4971000.0],["2004-03-01",12.6136,13.1623,12.6136,12.998,6711000.0],["2004-03-02",12.8073,12.9041,12.3789,12.4435,5904600.0],["2004-03-03",12.2645,12.4904,12.1442,12.3789,6764600.0],["2004-03-04",12.3789,12.643,12.2674,12.5285,5117200.0],["2004-03-05",12.6166,12.8425,12.5902,12.7105,4145400.0],["2004-03-08",12.7134,12.9012,12.4493,12.4669,3032200.0],["2004-03-09",12.4699,12.6166,12.2087,12.4083,3698000.0],["2004-03-10",12.4082,12.5139,11.9006,11.9447,6529200.0],["2004-03-11",11.9505,12.3173,11.9417,12.1236,5430600.0],["2004-03-12",12.1266,12.3554,11.8508,12.3056,4674400.0],["2004-03-15",12.3672,12.4552,11.8596,11.8889,5132400.0],["2004-03-16",11.9564,12.1383,11.6747,11.9065,6020400.0],["2004-03-17",11.9711,12.1588,11.8332,12.1412,4938600.0],["2004-03-18",12.2117,12.5726,12.2087,12.3114,7168200.0],["2004-03-19",12.3114,12.5285,12.2498,12.3085,4260200.0],["2004-03-22",12.0297,12.1324,11.7422,11.7774,7413000.0],["2004-03-23",11.7892,11.9094,11.4136,11.4283,14534200.0],["2004-03-24",11.2552,11.3109,11.0938,11.1466,16849000.0],["2004-03-25",11.2082,11.2845,11.1437,11.2464,14672200.0],["2004-03-26",11.3813,11.5075,11.2904,11.3197,10043200.0],["2004-03-29",11.5016,11.5016,11.2962,11.4312,4458000.0],["2004-03-30",11.5045,11.6425,11.3872,11.5251,7446600.0],["2004-03-31",11.5867,11.663,11.3784,11.4693,9892600.0],["2004-04-01",11.4664,11.6131,11.4429,11.5691,6282000.0],["2004-04-02",11.4429,11.6923,11.2405,11.6483,7473200.0],["2004-04-05",11.5896,11.6219,11.2317,11.3432,5791800.0],["2004-04-06",11.4136,11.5662,11.3373,11.4987,4452200.0],["2004-04-07",11.4723,11.5134,11.3021,11.3285,3088400.0],["2004-04-08",11.3285,11.3696,11.1525,11.2258,4093200.0],["2004-04-12",11.2229,11.2258,11.0762,11.0996,4923200.0],["2004-04-13",11.0996,11.1026,10.4448,10.5186,12677600.0],["2004-04-14",10.5186,10.7221,10.3475,10.3711,9393200.0],["2004-04-15",10.3917,10.5746,10.3091,10.4094,6182200.0],["2004-04-16",10.4861,10.6896,10.3858,10.5864,5907000.0],["2004-04-19",10.6129,10.6778,10.3947,10.4419,5408000.0],["2004-04-20",10.4094,10.4537,9.8342,9.908,9923800.0],["2004-04-21",9.2915,9.7103,9.262,9.5334,15272600.0],["2004-04-22",9.5924,10.1145,9.5924,10.0496,7297600.0],["2004-04-23",10.0732,10.1351,9.5599,9.613,6530800.0],["2004-04-26",9.7546,10.0142,9.6573,9.672,5175800.0],["2004-04-27",9.6749,9.7398,9.3623,9.38,5502400.0],["2004-04-28",8.8343,9.0408,8.6308,8.7016,15074800.0],["2004-04-29",8.7458,9.1116,8.7458,8.7959,11632800.0],["2004-04-30",9.0555,9.1057,8.911,8.9965,7597800.0],["2004-05-03",8.9965,9.1204,8.9139,8.9936,5742600.0],["2004-05-04",9.262,9.2856,9.0024,9.1322,9054200.0],["2004-05-05",9.1322,9.1322,8.9641,8.9995,4338800.0],["2004-05-06",8.7753,8.8815,8.7075,8.7458,6903600.0],["2004-05-07",8.4951,8.7547,8.4125,8.439,9199400.0],["2004-05-10",8.1883,8.8903,8.1883,8.6249,13206000.0],["2004-05-11",8.7252,8.7252,8.5806,8.6632,5938400.0],["2004-05-12",8.7487,8.8697,8.3771,8.5954,8440600.0],["2004-05-13",8.4803,8.6072,8.324,8.3771,8815200.0],["2004-05-14",8.5216,8.6337,8.4066,8.5039,6838000.0],["2004-05-17",8.5541,8.6809,8.1913,8.4331,5973800.0],["2004-05-18",8.5246,8.79,8.4007,8.7871,6229400.0],["2004-05-19",9.029,9.5098,8.967,9.1057,11889000.0],["2004-05-20",9.0673,9.2089,8.8372,8.9729,6317600.0],["2004-05-21",9.3947,9.5186,9.2266,9.5068,9234400.0],["2004-05-24",9.5127,9.7015,9.3564,9.4537,6465600.0],["2004-05-25",9.5127,9.731,9.439,9.6956,5216600.0],["2004-05-26",9.7929,9.9375,9.7693,9.8667,6786400.0],["2004-05-27",10.1321,10.1734,9.8962,9.908,6415400.0],["2004-05-28",9.787,9.9788,9.6455,9.9198,8592200.0],["2004-06-01",9.9788,10.0938,9.6514,9.7133,5114400.0],["2004-06-02",9.7133,9.728,9.4862,9.7162,5583600.0],["2004-06-03",9.6897,9.7044,9.2738,9.2856,6952800.0],["2004-06-04",9.2679,9.498,9.1706,9.4154,6961600.0],["2004-06-07",9.7339,9.7752,9.6189,9.7428,4638800.0],["2004-06-08",9.6307,9.728,9.5924,9.7044,3272400.0],["2004-06-09",9.6455,9.6455,9.1617,9.1617,6098600.0],["2004-06-10",9.38,9.4655,9.262,9.3357,4931200.0],["2004-06-14",9.3357,9.3357,8.8962,8.908,3964000.0],["2004-06-15",8.9936,9.1352,8.9788,9.1027,5063200.0],["2004-06-16",9.0408,9.2826,8.9523,9.2354,3413200.0],["2004-06-17",9.2384,9.4272,9.1234,9.3505,3797600.0],["2004-06-18",9.498,9.7398,9.4036,9.5924,4936600.0],["2004-06-21",9.616,9.6749,9.3682,9.4154,3579000.0],["2004-06-22",9.4154,9.5363,9.3003,9.5363,2263000.0],["2004-06-23",9.557,9.7575,9.4154,9.7398,4298000.0],["2004-06-24",10.0289,10.1557,9.9257,9.9375,6143600.0],["2004-06-25",9.9404,10.1381,9.8903,10.0142,4764400.0],["2004-06-28",10.1174,10.259,9.7546,9.7782,5082600.0],["2004-06-29",9.7339,9.7988,9.5127,9.5717,5449000.0],["2004-06-30",9.6573,9.7811,9.5363,9.7782,4026200.0],["2004-07-01",9.8372,9.8372,9.5481,9.5865,2771800.0],["2004-07-02",9.7752,9.7752,9.6661,9.731,1749200.0],["2004-07-06",9.7664,9.9876,9.5068,9.5953,4518000.0],["2004-07-07",9.7221,10.3121,9.7221,10.2472,8591600.0],["2004-07-08",10.2472,10.4537,10.0791,10.3298,6032000.0],["2004-07-09",10.4124,10.5068,10.2354,10.5038,6473600.0],["2004-07-12",10.4419,10.4773,10.2501,10.3386,3385600.0],["2004-07-13",10.3238,10.3238,10.1458,10.2318,4115600.0],["2004-07-14",10.2793,10.5997,10.2526,10.4454,4438800.0],["2004-07-15",10.4276,10.6264,10.309,10.6056,3251200.0],["2004-07-16",10.8281,10.8637,10.6145,10.6798,4712400.0],["2004-07-19",10.6501,10.665,9.9767,10.484,3864800.0],["2004-07-20",10.0865,10.3475,9.8046,10.3238,7316600.0],["2004-07-21",10.2645,10.2793,9.9381,9.9381,5255800.0],["2004-07-22",9.9203,10.1013,9.8106,10.0924,4314800.0],["2004-07-23",9.8491,9.9411,9.6504,9.8966,4569000.0],["2004-07-26",9.8966,9.9826,9.5258,9.6889,4991800.0],["2004-07-27",9.683,9.9203,9.4605,9.7957,6431600.0],["2004-07-28",9.8254,9.9826,9.7394,9.8996,5744600.0],["2004-07-29",9.8996,10.2556,9.8462,10.2081,3296200.0],["2004-07-30",10.309,10.4929,10.2378,10.3386,3371600.0],["2004-08-02",10.3357,10.4425,10.1577,10.3683,2559000.0],["2004-08-03",10.2793,10.3149,10.0568,10.0627,3022800.0],["2004-08-04",9.9559,9.9975,9.7809,9.8462,3473600.0],["2004-08-05",9.8788,9.9797,9.6118,9.6415,3580200.0],["2004-08-06",9.7305,9.8491,9.4724,9.5139,5170000.0],["2004-08-09",9.5139,9.6326,9.3863,9.3863,3642200.0],["2004-08-10",9.7156,9.858,9.6741,9.8046,5606000.0],["2004-08-11",9.7839,9.7868,9.4724,9.5584,4338400.0],["2004-08-12",9.6415,9.6504,9.3567,9.3923,2974600.0],["2004-08-13",9.6415,9.6504,9.505,9.5821,4135200.0],["2004-08-16",9.6533,9.8758,9.6444,9.8284,3574400.0],["2004-08-17",9.9381,10.0865,9.8373,10.036,4192000.0],["2004-08-18",9.9381,10.2704,9.7839,10.2348,5026800.0],["2004-08-19",10.398,10.6828,10.3831,10.5611,7249200.0],["2004-08-20",10.6798,10.8637,10.5967,10.751,6380400.0],["2004-08-23",10.665,10.6768,10.4781,10.6561,5403000.0],["2004-08-24",10.57,10.6739,10.4425,10.5018,3375400.0],["2004-08-25",10.4988,10.7629,10.4158,10.7184,3351000.0],["2004-08-26",10.7184,10.837,10.5849,10.837,3699400.0],["2004-08-27",10.837,11.0476,10.8311,11.0417,3777800.0],["2004-08-30",11.1248,11.2256,11.0506,11.0565,4963200.0],["2004-08-31",11.1188,11.196,11.0803,11.1633,3999200.0],["2004-09-01",11.1633,11.1989,11.0951,11.1989,3893800.0],["2004-09-02",11.1693,11.2731,11.1218,11.2078,2843400.0],["2004-09-03",11.2108,11.2108,10.9201,11.0832,3866200.0],["2004-09-07",10.8726,11.1989,10.8667,11.196,3296000.0],["2004-09-08",11.1989,11.2256,10.9972,11.0951,2532600.0],["2004-09-09",11.1782,11.2583,11.0981,11.2167,2838400.0],["2004-09-10",11.2731,11.3651,11.1188,11.2464,2723800.0],["2004-09-13",11.2464,11.3443,11.0091,11.0714,3229800.0],["2004-09-14",11.0951,11.2731,10.9587,11.2316,4937200.0],["2004-09-15",11.2583,11.2701,10.9913,11.012,3234000.0],["2004-09-16",11.1248,11.2286,11.0743,11.1099,2044800.0],["2004-09-17",11.1248,11.2375,10.9913,11.0417,3205400.0],["2004-09-20",11.2731,11.2731,11.0417,11.0832,3278800.0],["2004-09-21",11.1841,11.5104,11.1841,11.5104,4654200.0],["2004-09-22",11.4452,11.7537,11.374,11.5876,4425000.0],["2004-09-23",11.6439,11.7448,11.4837,11.5371,4673600.0],["2004-09-24",11.5371,11.8219,11.4452,11.8071,6098200.0],["2004-09-27",11.8071,11.994,11.7122,11.9703,5262600.0],["2004-09-28",12.2373,12.4983,12.0949,12.4449,6217400.0],["2004-09-29",12.1631,12.2343,11.7359,11.8279,7907800.0],["2004-09-30",11.8219,12.0978,11.8219,12.0148,8436400.0],["2004-10-01",12.1186,12.1305,11.8041,11.8961,4634000.0],["2004-10-04",11.8961,12.0474,11.6884,11.9554,5207200.0],["2004-10-05",11.991,12.0682,11.8842,11.9376,2990000.0],["2004-10-06",11.9673,12.2758,11.9465,12.1631,7323200.0],["2004-10-07",12.3856,12.5369,12.1601,12.1928,8315600.0],["2004-10-08",12.1928,12.6229,12.1928,12.4568,8170600.0],["2004-10-11",12.4568,12.4598,12.1008,12.2076,4221800.0],["2004-10-12",11.9851,11.9851,11.7982,11.8902,4421600.0],["2004-10-13",11.2245,11.32,10.702,10.8662,17180800.0],["2004-10-14",10.9558,11.0961,10.8692,10.8722,6064400.0],["2004-10-15",11.1588,11.1588,10.9349,11.0274,5926200.0],["2004-10-18",11.0453,11.0961,10.7408,10.7767,4053000.0],["2004-10-19",11.0752,11.0752,10.3856,10.4184,8909600.0],["2004-10-20",10.5259,10.8573,10.5259,10.7259,6402200.0],["2004-10-21",10.7617,10.9558,10.6662,10.8513,5473800.0],["2004-10-22",10.8513,10.8961,10.6453,10.6602,2890200.0],["2004-10-25",10.911,11.1259,10.8722,10.9827,6181600.0],["2004-10-26",11.0036,11.0573,10.8423,11.0573,3816600.0],["2004-10-27",11.0603,11.111,10.8603,11.0752,4077400.0],["2004-10-28",10.5229,10.8065,10.4304,10.4662,8981400.0],["2004-10-29",10.5946,10.8632,10.5916,10.8125,6310400.0],["2004-11-01",10.8931,10.9498,10.6722,10.6782,3210000.0],["2004-11-02",10.6573,10.6722,10.4155,10.4453,5074600.0],["2004-11-03",10.6722,10.8006,10.6035,10.8006,4904600.0],["2004-11-04",10.9856,11.3886,10.9856,11.3737,6697200.0],["2004-11-05",11.3737,11.5887,11.2513,11.5021,4198600.0],["2004-11-08",11.4931,11.5081,11.2692,11.308,3263600.0],["2004-11-09",11.4334,11.7349,11.3648,11.6812,5178600.0],["2004-11-10",11.6812,11.7021,11.2752,11.3409,3763400.0],["2004-11-11",11.3409,11.6394,11.2633,11.6006,3202800.0],["2004-11-12",11.717,12.0663,11.6752,12.0543,4989600.0],["2004-11-15",12.1141,12.12,11.7558,11.8334,2629000.0],["2004-11-16",11.7916,11.8752,11.717,11.7797,2737200.0],["2004-11-17",12.0305,12.3648,11.9409,11.9499,6722800.0],["2004-11-18",11.9499,11.9529,11.6155,11.6424,6526800.0],["2004-11-19",11.6722,11.7857,11.5976,11.6782,6589400.0],["2004-11-22",11.6782,11.7916,11.523,11.6275,4481400.0],["2004-11-23",11.6424,11.7021,11.4424,11.526,4303000.0],["2004-11-24",11.717,11.8514,11.6573,11.8006,3654400.0],["2004-11-26",11.9708,12.1797,11.8991,12.1111,3563200.0],["2004-11-29",12.129,12.2693,12.0305,12.129,6436400.0],["2004-11-30",12.0603,12.1947,11.6782,11.6812,4398400.0],["2004-12-01",11.6573,11.7708,11.5439,11.5767,4601000.0],["2004-12-02",11.4931,11.526,11.0215,11.1648,6915000.0],["2004-12-03",11.0901,11.3707,10.9528,11.1618,4438800.0],["2004-12-06",11.0304,11.1767,10.8692,11.0424,3065400.0],["2004-12-07",11.0961,11.0961,10.7767,10.8006,3051600.0],["2004-12-08",10.1498,10.8185,10.1438,10.7438,9841000.0],["2004-12-09",10.6871,11.0185,10.6304,10.9677,6011800.0],["2004-12-10",10.7916,11.1259,10.7916,10.9289,4615600.0],["2004-12-13",10.9767,11.2961,10.9767,11.2125,3137600.0],["2004-12-14",11.1946,11.2185,11.0304,11.1558,2459000.0],["2004-12-15",11.2842,11.4215,11.2185,11.2782,3060200.0],["2004-12-16",11.2782,11.3714,11.149,11.1941,3590800.0],["2004-12-17",11.194,11.3954,11.194,11.3022,3251400.0],["2004-12-20",11.3022,11.5396,11.167,11.2091,3410400.0],["2004-12-21",11.2091,11.5607,11.155,11.4645,5504000.0],["2004-12-22",11.4495,11.6298,11.3894,11.4044,3361400.0],["2004-12-23",11.4194,11.4946,11.3353,11.3593,1935800.0],["2004-12-27",11.3503,11.4795,11.3503,11.4074,1999400.0],["2004-12-28",11.4495,11.5126,11.3954,11.4495,1544000.0],["2004-12-29",11.4194,11.5667,11.3323,11.5306,2017400.0],["2004-12-30",11.5036,11.5396,11.4164,11.4795,2332400.0],["2004-12-31",11.4495,11.5667,11.4495,11.4885,1245800.0],["2005-01-03",11.4435,11.4435,11.173,11.182,6001200.0],["2005-01-04",11.0408,11.0438,10.6832,10.7403,8562000.0],["2005-01-05",10.6982,10.8304,10.584,10.6171,6103400.0],["2005-01-06",10.602,10.7102,10.557,10.602,4166400.0],["2005-01-07",10.7042,10.8875,10.602,10.7042,5658400.0],["2005-01-10",10.7283,10.8184,10.572,10.6471,5625400.0],["2005-01-11",10.7283,10.7914,10.575,10.6862,3883600.0],["2005-01-12",10.8496,10.8526,10.6287,10.8345,4659400.0],["2005-01-13",10.78,11.0796,10.6347,10.9737,5332800.0],["2005-01-14",10.9676,11.1765,10.9253,11.0796,4413800.0],["2005-01-18",11.3187,11.6486,11.0766,11.5608,8690000.0],["2005-01-19",11.4851,11.5003,11.2219,11.2461,6085800.0],["2005-01-20",11.1371,11.24,11.0372,11.1311,3653000.0],["2005-01-21",11.1341,11.3913,11.1341,11.3005,4979600.0],["2005-01-24",11.3429,11.4367,11.2703,11.3036,3804600.0],["2005-01-25",11.349,11.4519,11.1099,11.1432,3043400.0],["2005-01-26",11.243,11.3369,11.1886,11.2884,3156400.0],["2005-01-27",11.1976,11.243,11.0191,11.2158,4172800.0],["2005-01-28",11.2309,11.2733,10.8678,10.8829,4003200.0],["2005-01-31",10.9222,11.1522,10.8133,11.1401,2633400.0],["2005-02-01",11.0917,11.3399,11.0796,11.2188,3201600.0],["2005-02-02",11.2672,11.4791,11.2582,11.3974,4799800.0],["2005-02-03",11.3308,11.3429,11.1734,11.3096,2896800.0],["2005-02-04",11.3096,11.4095,11.0705,11.237,4286200.0],["2005-02-07",11.2854,11.352,11.0705,11.1129,3375000.0],["2005-02-08",11.0524,11.0584,10.8193,10.9707,4577800.0],["2005-02-09",10.8345,10.9404,10.78,10.8678,3023800.0],["2005-02-10",10.9283,11.2521,10.9192,11.234,3417800.0],["2005-02-11",11.2824,11.5517,11.1401,11.5245,5347800.0],["2005-02-14",11.5759,11.6516,11.4367,11.5517,4713400.0],["2005-02-15",11.6365,11.7666,11.4942,11.5396,3642400.0],["2005-02-16",11.6183,11.9754,11.5184,11.8544,6155200.0],["2005-02-17",11.8544,12.3144,11.8059,12.0148,11858600.0],["2005-02-18",12.0148,12.157,11.924,12.0238,8691600.0],["2005-02-22",12.1812,12.2871,11.924,12.0117,8763800.0],["2005-02-23",12.0692,12.0692,11.809,12.0481,5732000.0],["2005-02-24",12.0481,12.2448,11.7182,12.2448,6114200.0],["2005-02-25",12.2448,12.4839,12.1812,12.4385,7763600.0],["2005-02-28",12.5444,12.732,12.5414,12.6564,7459600.0],["2005-03-01",12.6564,12.7048,12.4596,12.4899,6486400.0],["2005-03-02",12.4082,12.6745,12.2781,12.6443,5064200.0],["2005-03-03",12.6443,12.6957,12.4869,12.5323,3332000.0],["2005-03-04",12.6806,13.2858,12.6654,13.2344,7355800.0],["2005-03-07",13.2102,13.2314,12.9257,12.9832,4327400.0],["2005-03-08",13.074,13.1648,12.9681,13.0165,6440000.0],["2005-03-09",13.0135,13.1678,12.8016,12.8319,6106000.0],["2005-03-10",12.6231,12.6654,12.1964,12.384,9191400.0],["2005-03-11",12.6536,12.7088,12.4453,12.5127,5204800.0],["2005-03-14",12.5249,12.5586,12.3687,12.5525,3743600.0],["2005-03-15",12.6383,12.7302,12.6383,12.6781,3558000.0],["2005-03-16",12.7731,12.8313,12.4177,12.5127,2781600.0],["2005-03-17",12.4391,12.7149,12.3472,12.7088,3975000.0],["2005-03-18",12.7088,12.8282,12.4422,12.6199,5847800.0],["2005-03-21",12.5617,12.5648,12.3074,12.3533,3587000.0],["2005-03-22",12.384,12.7088,12.2553,12.2768,6605400.0],["2005-03-23",12.2584,12.2676,11.8754,11.9214,5843600.0],["2005-03-24",11.9213,12.0715,11.8325,11.8631,5417800.0],["2005-03-28",11.9489,12.0102,11.8111,11.8356,3935600.0],["2005-03-29",11.8386,11.9489,11.5261,11.5996,9390800.0],["2005-03-30",11.6272,11.906,11.6088,11.8999,5677600.0],["2005-03-31",12.0439,12.1971,11.9214,12.1358,4357600.0],["2005-04-01",12.1787,12.3503,11.9796,12.2584,4912600.0],["2005-04-04",12.1174,12.1389,11.8938,11.9979,3996400.0],["2005-04-05",12.0194,12.1573,11.8876,11.9275,3075600.0],["2005-04-06",11.9275,12.0408,11.7743,11.9367,5456400.0],["2005-04-07",11.9857,12.1634,11.8693,11.9275,3284400.0],["2005-04-08",11.8876,11.9642,11.759,11.7773,2868000.0],["2005-04-11",11.7773,11.857,11.6487,11.6916,4032800.0],["2005-04-12",11.5966,11.8448,11.5016,11.7927,4417800.0],["2005-04-13",11.7032,11.7032,11.179,11.2592,8637800.0],["2005-04-14",11.1327,11.1636,10.6609,10.738,12329800.0],["2005-04-15",10.701,10.9169,10.519,10.5406,6315800.0],["2005-04-18",10.5622,10.9138,10.553,10.8552,6801000.0],["2005-04-19",10.8829,11.216,10.8305,11.1605,6612400.0],["2005-04-20",11.3023,11.401,11.0495,11.105,7444800.0],["2005-04-21",11.179,11.2499,11.0495,11.1327,4864000.0],["2005-04-22",11.3887,11.4411,11.0772,11.1759,5470800.0],["2005-04-25",11.2037,11.4719,10.8984,11.4689,7090200.0],["2005-04-26",11.475,11.4935,11.1327,11.1327,3719600.0],["2005-04-27",11.1204,11.1235,10.5869,10.7503,8486400.0],["2005-04-28",10.7503,10.8243,10.4049,10.4759,7621400.0],["2005-04-29",10.5776,10.7534,10.5036,10.6886,4787000.0],["2005-05-02",10.6886,10.7627,10.5437,10.7257,4905800.0],["2005-05-03",10.7257,10.9415,10.6732,10.9138,4565200.0],["2005-05-04",11.0957,11.1605,10.9138,11.1111,5879800.0],["2005-05-05",11.179,11.253,11.0248,11.1913,3777200.0],["2005-05-06",11.1636,11.2561,11.0865,11.179,2244800.0],["2005-05-09",11.1358,11.2499,11.0988,11.1851,3018200.0],["2005-05-10",11.179,11.2437,10.9076,10.96,3085200.0],["2005-05-11",10.8583,11.0186,10.7781,10.8706,3190400.0],["2005-05-12",10.7935,10.7935,10.1212,10.1983,8411200.0],["2005-05-13",10.223,10.2631,9.7388,9.8868,7562400.0],["2005-05-16",9.8683,9.9547,9.7203,9.893,7346800.0],["2005-05-17",10.0071,10.3833,9.9639,10.3309,7172400.0],["2005-05-18",10.4666,10.7657,10.4358,10.6177,6046000.0],["2005-05-19",10.6085,10.627,10.4419,10.5838,3278000.0],["2005-05-20",10.553,10.553,10.3556,10.4111,4220800.0],["2005-05-23",9.9763,10.5406,9.9639,10.4574,5343600.0],["2005-05-24",10.5067,10.6917,10.4882,10.6701,5088600.0],["2005-05-25",10.6671,10.701,10.5283,10.6763,7731200.0],["2005-05-26",10.7472,10.8336,10.6979,10.775,3848600.0],["2005-05-27",10.8428,10.9631,10.8089,10.96,2633600.0],["2005-05-31",10.8428,10.9508,10.5961,10.886,3582600.0],["2005-06-01",10.8984,11.2345,10.7935,11.1266,3887400.0],["2005-06-02",11.1852,11.5244,11.0926,11.179,5417600.0],["2005-06-03",11.2314,11.4719,11.2314,11.3548,3936000.0],["2005-06-06",11.4288,11.4565,11.105,11.1574,3089800.0],["2005-06-07",11.1728,11.2067,10.9631,10.9847,4749400.0],["2005-06-08",10.9847,11.031,10.7565,10.7812,3843200.0],["2005-06-09",10.812,10.8274,10.6393,10.7873,3775800.0],["2005-06-10",10.8182,11.0556,10.7472,11.0186,3353200.0],["2005-06-13",11.0495,11.1697,10.9107,11.0988,6962800.0],["2005-06-14",11.0988,11.1882,10.8274,10.9138,3862000.0],["2005-06-15",11.1327,11.3116,11.0772,11.3116,4410000.0],["2005-06-16",11.5676,11.8235,11.4935,11.7187,7133600.0],["2005-06-17",11.8728,11.9654,11.7187,11.8852,7110000.0],["2005-06-20",11.8852,11.9129,11.5614,11.5737,4301400.0],["2005-06-21",11.5336,11.6416,11.3085,11.5028,4267800.0],["2005-06-22",11.5336,11.5799,11.3301,11.3856,3343400.0],["2005-06-23",11.1173,11.4442,11.1019,11.1882,4668000.0],["2005-06-24",11.2252,11.5028,11.2067,11.3116,3699400.0],["2005-06-27",11.3301,11.4257,11.2252,11.3301,2080600.0],["2005-06-28",11.3918,11.512,11.3332,11.4565,2307400.0],["2005-06-29",11.4411,11.7649,11.3794,11.6878,4845400.0],["2005-06-30",11.7187,11.8698,11.4843,11.546,5113400.0],["2005-07-01",11.6107,11.7032,11.4473,11.6971,3858200.0],["2005-07-05",11.6971,11.7372,11.475,11.7125,3502400.0],["2005-07-06",11.7618,11.9284,11.694,11.8328,3252000.0],["2005-07-07",11.7341,11.8081,11.6231,11.7865,2804800.0],["2005-07-08",11.8852,12.0363,11.8729,11.9685,3318000.0],["2005-07-11",12.0579,12.2275,11.9746,12.1596,4279800.0],["2005-07-12",12.172,12.1812,12.0209,12.0887,2673400.0],["2005-07-13",12.1073,12.247,12.0111,12.2067,3207400.0],["2005-07-14",12.2594,12.3618,12.0173,12.0204,4454600.0],["2005-07-15",11.9832,12.0173,11.9211,11.9801,2691600.0],["2005-07-18",11.9739,12.216,11.9646,11.9956,5025800.0],["2005-07-19",12.0298,12.1818,11.9087,12.0298,8304800.0],["2005-07-20",12.0484,12.3743,12.0484,12.2998,5109400.0],["2005-07-21",12.6474,12.6474,12.157,12.4394,9843800.0],["2005-07-22",12.4394,12.5388,12.3929,12.5077,5092600.0],["2005-07-25",12.5698,12.6412,12.4456,12.5232,4932800.0],["2005-07-26",12.4456,12.5201,12.1756,12.2532,4655000.0],["2005-07-27",12.2905,12.3929,12.2284,12.3122,3700800.0],["2005-07-28",12.3525,12.4705,12.2284,12.4177,4442400.0],["2005-07-29",12.4177,12.5387,12.337,12.5015,4555400.0],["2005-08-01",12.5698,12.6319,12.4363,12.5853,3682800.0],["2005-08-02",12.6008,12.9267,12.5853,12.7746,5449000.0],["2005-08-03",12.7901,13.0881,12.7622,12.964,4528800.0],["2005-08-04",13.0384,13.1284,12.905,12.9671,4453200.0],["2005-08-05",12.9764,13.0353,12.6536,12.7312,3270400.0],["2005-08-08",12.7405,12.9422,12.7126,12.7281,3835800.0],["2005-08-09",12.7094,12.7436,12.4208,12.7032,4870200.0],["2005-08-10",12.725,13.1781,12.725,13.0074,6635200.0],["2005-08-11",13.0819,13.4916,12.9888,13.3923,7434600.0],["2005-08-12",13.4078,13.4978,13.2309,13.4543,4078000.0],["2005-08-15",13.414,13.4947,13.3178,13.4388,3194000.0],["2005-08-16",13.3612,13.4667,13.1874,13.2029,4452000.0],["2005-08-17",13.0198,13.1315,12.6194,12.6505,8020400.0],["2005-08-18",12.6691,12.8181,12.6101,12.666,5209400.0],["2005-08-19",12.756,12.8088,12.5977,12.7622,3157600.0],["2005-08-22",12.8336,13.0353,12.7777,12.8615,3784600.0],["2005-08-23",12.8957,12.9733,12.5822,12.6629,4740000.0],["2005-08-24",12.368,12.5977,12.3246,12.3712,5342400.0],["2005-08-25",12.3525,12.5201,12.3463,12.4891,3432400.0],["2005-08-26",12.4332,12.6815,12.337,12.368,3127000.0],["2005-08-29",12.3556,12.7653,12.2718,12.6629,4465800.0],["2005-08-30",12.4363,12.8336,12.4363,12.7746,5138600.0],["2005-08-31",12.8367,13.0912,12.8274,13.0881,4868600.0],["2005-09-01",13.2867,13.5133,13.2526,13.445,5185400.0],["2005-09-02",13.5164,13.5816,13.3364,13.3364,4165600.0],["2005-09-06",13.2029,13.3395,13.0074,13.3395,4592400.0],["2005-09-07",13.2619,13.3892,13.1626,13.2495,3989000.0],["2005-09-08",13.3147,13.5443,13.2588,13.3147,5037600.0],["2005-09-09",13.3612,13.594,13.2867,13.5723,3899600.0],["2005-09-12",13.6157,13.7709,13.4916,13.7461,3846200.0],["2005-09-13",13.4667,13.5357,13.225,13.294,6546600.0],["2005-09-14",13.3097,13.5044,13.2783,13.4824,4025600.0],["2005-09-15",13.608,13.6331,13.3882,13.4918,3873200.0],["2005-09-16",13.6237,13.7712,13.5703,13.7492,4453000.0],["2005-09-19",13.9219,14.0474,13.7963,13.9532,5192400.0],["2005-09-20",14.0254,14.2201,13.8622,13.9156,8299200.0],["2005-09-21",13.9376,14.2829,13.9376,14.2138,5237000.0],["2005-09-22",14.3142,14.3394,14.0317,14.1322,6359800.0],["2005-09-23",14.0631,14.3959,13.9752,14.3645,5389800.0],["2005-09-26",14.3645,14.8699,14.2201,14.7694,10292000.0],["2005-09-27",14.7694,14.895,14.6156,14.76,8915800.0],["2005-09-28",15.0676,15.3501,14.8604,15.1649,7441800.0],["2005-09-29",15.1649,15.4475,14.9954,15.3721,9189600.0],["2005-09-30",15.3721,15.5322,15.2214,15.2528,4909200.0],["2005-10-03",15.1963,15.2842,14.9829,15.1367,4997000.0],["2005-10-04",14.9107,15.3407,14.7192,14.7506,9318400.0],["2005-10-05",14.2985,14.5026,14.1353,14.151,8198000.0],["2005-10-06",14.1479,14.603,14.0192,14.3299,6195200.0],["2005-10-07",14.5183,14.7977,14.4429,14.76,3948200.0],["2005-10-10",14.8353,15.1335,14.5716,14.6658,3056000.0],["2005-10-11",14.7537,15.1587,14.7537,14.9766,5110600.0],["2005-10-12",15.0113,15.0586,14.3991,14.5096,7029400.0],["2005-10-13",14.3328,14.56,13.8216,14.4748,6276000.0],["2005-10-14",14.3865,14.5632,14.2066,14.5632,4286200.0],["2005-10-17",14.8314,15.2133,14.7873,15.1281,4781000.0],["2005-10-18",15.3679,15.4436,14.6421,14.6421,5864000.0],["2005-10-19",14.5253,14.8093,14.2003,14.8062,7185800.0],["2005-10-20",14.9419,15.1628,14.0425,14.2066,8652400.0],["2005-10-21",14.3013,14.6105,13.8721,14.579,10029600.0],["2005-10-24",14.6011,15.289,14.5664,15.188,5857400.0],["2005-10-25",15.2638,15.5888,15.2638,15.3016,7248400.0],["2005-10-26",15.5257,15.8507,15.3142,15.3426,7279600.0],["2005-10-27",15.6519,15.6677,15.087,15.0902,6201200.0],["2005-10-28",15.1659,15.6203,14.8693,15.5762,5807600.0],["2005-10-31",15.7781,15.857,15.3837,15.5951,6187000.0],["2005-11-01",15.4941,15.898,15.4657,15.7813,7037400.0],["2005-11-02",15.9043,16.201,15.816,16.0779,4276000.0],["2005-11-03",16.1126,16.3682,16.0211,16.1536,4059800.0],["2005-11-04",16.141,16.1473,15.5888,15.8665,3860000.0],["2005-11-07",15.8097,15.898,15.6708,15.7371,4396000.0],["2005-11-08",15.7119,15.8728,15.6046,15.7213,2887800.0],["2005-11-09",15.6992,15.9327,15.6929,15.8349,4678800.0],["2005-11-10",15.9107,16.0905,15.6677,15.7939,3881400.0],["2005-11-11",15.8602,16.0905,15.7687,16.0842,4138600.0],["2005-11-14",16.0463,16.2073,15.8539,15.9675,3233400.0],["2005-11-15",16.0148,16.0779,15.6519,15.7245,5344400.0],["2005-11-16",15.8381,16.3808,15.8097,16.3461,5895000.0],["2005-11-17",16.4881,16.5765,16.2925,16.384,4004600.0],["2005-11-18",16.5923,16.6712,16.1063,16.2104,3865600.0],["2005-11-21",16.1442,16.4187,16.0842,16.4187,4520000.0],["2005-11-22",16.4187,16.5986,16.1978,16.5797,5003000.0],["2005-11-23",16.3304,16.4881,16.242,16.324,2979400.0],["2005-11-25",16.4724,16.81,16.4724,16.7974,1575800.0],["2005-11-28",16.9457,16.9741,16.5418,16.5481,3781600.0],["2005-11-29",15.9264,16.5449,15.8412,16.4282,7150200.0],["2005-11-30",16.3556,16.5228,16.3051,16.444,5193000.0],["2005-12-01",16.6838,17.1666,16.6081,17.1477,6128200.0],["2005-12-02",17.1193,17.1193,16.7785,16.9457,4315000.0],["2005-12-05",17.1508,17.2581,16.9741,17.1792,3854600.0],["2005-12-06",16.9773,17.4096,16.8794,17.3496,5620000.0],["2005-12-07",17.4822,17.6147,17.1414,17.2865,4653000.0],["2005-12-08",17.419,17.5421,17.3401,17.4695,5187600.0],["2005-12-09",17.6715,17.7031,17.2802,17.3749,4722200.0],["2005-12-12",17.5453,17.7819,17.1224,17.2297,5299400.0],["2005-12-13",17.2679,17.5928,17.1373,17.5195,5592400.0],["2005-12-14",17.4335,17.51,16.8953,16.9272,5223200.0],["2005-12-15",17.0068,17.1979,16.9431,17.0227,5253400.0],["2005-12-16",17.1724,17.3221,17.1055,17.1342,5130400.0],["2005-12-19",17.3221,17.4399,16.8348,16.8794,3832000.0],["2005-12-20",16.9908,17.1883,16.5927,16.7265,4036600.0],["2005-12-21",16.7361,17.1246,16.5418,17.1246,4939200.0],["2005-12-22",17.3539,17.5737,17.1597,17.5641,4092000.0],["2005-12-23",17.7234,17.7234,17.4877,17.5514,1676600.0],["2005-12-27",17.7393,17.7425,17.0068,17.0354,3509800.0],["2005-12-28",17.3284,17.58,17.1724,17.4781,3194000.0],["2005-12-29",17.4526,17.6501,17.2106,17.5609,2422200.0],["2005-12-30",17.3253,17.3698,17.1055,17.1342,1928600.0],["2006-01-03",17.2902,18.0036,17.2138,17.9877,9978400.0],["2006-01-04",18.2743,19.0705,18.1597,19.0291,11055000.0],["2006-01-05",18.7903,18.8699,18.2393,18.4081,5569400.0],["2006-01-06",18.8221,19.1342,18.6629,18.803,6107600.0],["2006-01-09",18.8476,18.8508,18.5546,18.6597,5815600.0],["2006-01-10",17.8507,19.4177,17.8507,19.4081,10777000.0],["2006-01-11",19.5514,19.5865,19.0864,19.2106,5010800.0],["2006-01-12",19.106,19.3269,18.7954,18.9363,5013400.0],["2006-01-13",18.9779,19.4805,18.9011,19.4485,4246000.0],["2006-01-17",19.6086,20.2937,19.2436,19.7751,11308000.0],["2006-01-18",19.3685,19.4997,18.6001,18.7762,8473000.0],["2006-01-19",19.1124,19.1284,18.7602,18.8659,6634800.0],["2006-01-20",19.0003,19.2756,18.2864,18.3696,7154800.0],["2006-01-23",18.168,18.6962,17.8638,18.6642,9169800.0],["2006-01-24",18.6866,19.3269,18.661,19.2788,7357200.0],["2006-01-25",19.3589,20.0088,19.2084,19.3589,8095400.0],["2006-01-26",19.6886,19.8103,19.1444,19.7846,6614600.0],["2006-01-27",19.8487,20.489,19.8327,20.1592,6341400.0],["2006-01-30",20.108,20.3929,19.8327,20.2649,5917600.0],["2006-01-31",20.3033,20.7387,20.0888,20.569,8451000.0],["2006-02-01",20.649,20.8091,20.4121,20.5882,6852400.0],["2006-02-02",20.5882,20.7099,19.7943,19.9895,7403200.0],["2006-02-03",19.9895,20.14,19.5285,19.7398,4871000.0],["2006-02-06",19.6886,20.188,19.6694,20.0408,5621000.0],["2006-02-07",19.6886,19.7366,18.5201,18.5745,8695600.0],["2006-02-08",18.5617,18.7762,18.0175,18.3312,9185800.0],["2006-02-09",18.8082,19.0419,18.1039,18.1936,5597600.0],["2006-02-10",17.3676,17.6077,16.388,16.6249,18545800.0],["2006-02-13",16.6377,17.009,16.2311,16.3111,11265000.0],["2006-02-14",16.4232,16.8778,16.1895,16.801,8275600.0],["2006-02-15",16.7049,16.7689,15.9686,16.0934,10608400.0],["2006-02-16",16.1991,16.8042,16.087,16.7369,7862800.0],["2006-02-17",17.0475,17.5117,16.8618,16.9514,7339200.0],["2006-02-21",17.0507,17.5277,17.0507,17.4252,5399000.0],["2006-02-22",17.4796,17.7165,17.358,17.6205,7761400.0],["2006-02-23",17.6077,17.7165,16.2535,16.5288,10711800.0],["2006-02-24",16.6185,17.0122,16.4072,16.9258,9238800.0],["2006-02-27",16.6057,16.7113,16.3848,16.4744,7649800.0],["2006-02-28",16.3912,16.484,16.1319,16.2087,8731800.0],["2006-03-01",16.2087,16.8138,16.1927,16.6537,6143200.0],["2006-03-02",16.9354,17.3612,16.6601,17.1947,5919400.0],["2006-03-03",17.0282,17.3516,17.0154,17.1435,4021600.0],["2006-03-06",17.2075,17.2876,16.4072,16.6089,5775600.0],["2006-03-07",16.5544,16.6633,15.9462,16.0774,6650000.0],["2006-03-08",15.4468,15.6452,15.2259,15.5236,15926200.0],["2006-03-09",15.7189,16.1511,15.4692,15.4788,7689600.0],["2006-03-10",15.3667,16.1479,15.0818,16.0422,6788600.0],["2006-03-13",16.1845,16.2589,15.8611,16.094,5149800.0],["2006-03-14",16.1683,16.9088,16.1522,16.7892,6748400.0],["2006-03-15",16.8345,17.2807,16.8345,17.2354,5798200.0],["2006-03-16",17.1578,17.381,16.8345,17.0511,5484200.0],["2006-03-17",17.2031,17.5847,17.0738,17.2096,7236800.0],["2006-03-20",17.1805,17.4101,16.9282,17.0188,3991800.0],["2006-03-21",16.7213,17.0576,16.4917,16.4917,5887200.0],["2006-03-22",16.5887,16.9735,16.4982,16.7116,5014600.0],["2006-03-23",16.6695,17.119,16.6631,17.0673,4283200.0],["2006-03-24",17.1384,17.5426,17.077,17.3616,4298400.0],["2006-03-27",17.5265,18.3672,17.5168,18.17,9334400.0],["2006-03-28",18.4319,18.7359,18.1409,18.3349,9463200.0],["2006-03-29",18.4157,19.402,18.3511,19.305,9346600.0],["2006-03-30",19.6607,19.9485,19.5216,19.7739,9859600.0],["2006-03-31",19.693,19.693,19.1304,19.3276,7313400.0],["2006-04-03",19.9517,20.3624,19.7415,19.8806,7353800.0],["2006-04-04",19.7254,20.1651,19.6251,20.1102,5065600.0],["2006-04-05",20.3883,20.9994,19.9194,20.7278,9601000.0],["2006-04-06",20.8895,21.0124,20.482,20.7957,9826800.0],["2006-04-07",20.3883,20.5629,19.706,19.7254,9622800.0],["2006-04-10",20.2104,20.2913,19.8224,20.0746,7156200.0],["2006-04-11",20.5305,20.9768,19.8288,19.9258,8951400.0],["2006-04-12",20.0276,20.5801,20.0276,20.3624,7357600.0],["2006-04-13",20.2161,20.7101,19.8911,20.6549,4811000.0],["2006-04-17",21.1911,21.3081,20.9246,21.1879,7331400.0],["2006-04-18",22.0297,22.9722,21.8704,22.6115,16597200.0],["2006-04-19",22.865,23.4663,22.3092,23.4305,10379800.0],["2006-04-20",23.385,23.385,21.9712,21.9972,12528000.0],["2006-04-21",22.0264,22.3937,21.4999,21.6137,12977200.0],["2006-04-24",21.6137,21.6852,21.0189,21.4187,10239200.0],["2006-04-25",21.9712,22.1825,21.2919,21.7014,8998600.0],["2006-04-26",21.7437,22.2182,21.1586,21.3114,10319600.0],["2006-04-27",20.6841,21.2756,19.8228,20.5671,12068800.0],["2006-04-28",20.8661,21.4479,20.8109,20.9896,10229200.0],["2006-05-01",21.4187,21.6137,21.1717,21.2464,6580800.0],["2006-05-02",21.3862,21.4024,20.6874,21.0449,8921800.0],["2006-05-03",21.1261,21.2301,20.3591,20.5184,8242600.0],["2006-05-04",20.8499,21.9907,20.6516,21.5162,11432600.0],["2006-05-05",21.7762,22.0882,21.4154,21.6039,6330800.0],["2006-05-08",21.6624,22.0914,21.4577,21.6494,6176200.0],["2006-05-09",22.0199,22.7025,21.9224,22.579,8222800.0],["2006-05-10",22.579,22.8422,22.0622,22.6927,9323400.0],["2006-05-11",23.1412,23.3363,22.0687,22.1727,10957600.0],["2006-05-12",22.0979,22.4555,21.0449,21.2626,10753200.0],["2006-05-15",19.9886,20.6061,19.501,19.9886,14580000.0],["2006-05-16",20.4599,20.4664,18.981,19.7058,12227400.0],["2006-05-17",19.241,19.9756,18.2367,18.5065,19088200.0],["2006-05-18",18.8185,18.916,17.8012,17.8597,14002600.0],["2006-05-19",17.3072,17.915,17.2422,17.7947,22372800.0],["2006-05-22",17.551,17.733,16.9692,17.6387,17464400.0],["2006-05-23",18.2172,18.7535,17.9605,18.0482,18587200.0],["2006-05-24",17.7525,18.058,16.8652,17.2519,15689000.0],["2006-05-25",17.5672,18.331,17.4047,18.2042,13000600.0],["2006-05-26",18.4448,18.5813,17.7882,18.4253,7186600.0],["2006-05-30",18.5975,18.7145,17.6777,17.7167,10451200.0],["2006-05-31",17.941,18.4187,17.8175,18.1977,8399000.0],["2006-06-01",17.863,18.162,17.4437,18.0905,10831400.0],["2006-06-02",18.4448,18.6008,18.2172,18.4415,7084600.0],["2006-06-05",18.0872,18.1067,16.8034,16.8717,15320400.0],["2006-06-06",16.8294,17.2259,16.5694,17.1642,14265000.0],["2006-06-07",17.1349,17.4144,16.6182,16.6572,13104000.0],["2006-06-08",16.5759,16.5986,15.2921,16.2281,24398800.0],["2006-06-09",16.3386,16.6734,15.8511,15.9356,11690000.0],["2006-06-12",16.1209,16.2021,15.3733,15.4253,12229600.0],["2006-06-13",15.029,15.4253,14.2332,14.4478,20373400.0],["2006-06-14",14.7451,15.1512,14.6922,15.0918,16818600.0],["2006-06-15",15.4716,16.2674,15.4154,16.1948,15587000.0],["2006-06-16",16.3962,16.4127,15.7985,15.9504,13137200.0],["2006-06-19",15.8183,15.9504,15.2899,15.5112,11407600.0],["2006-06-20",15.5442,16.0792,15.4187,15.6664,8245400.0],["2006-06-21",15.6433,16.4986,15.6433,16.2575,9171400.0],["2006-06-22",16.2311,16.4689,15.9438,16.2443,8402000.0],["2006-06-23",16.1089,16.7331,16.0825,16.4458,6971200.0],["2006-06-26",16.6274,16.8288,16.4292,16.776,10387800.0],["2006-06-27",16.776,17.0732,16.2872,16.4458,10076600.0],["2006-06-28",16.5118,16.71,16.2972,16.558,7381400.0],["2006-06-29",16.71,18.3116,16.6769,18.2489,14853200.0],["2006-06-30",18.4569,18.5923,18.1068,18.2984,12415200.0],["2006-07-03",18.8895,19.3651,18.6253,19.3287,8220000.0],["2006-07-05",19.1207,19.1339,18.4536,18.7244,11943400.0],["2006-07-06",18.8235,19.6094,18.7904,19.0084,11261200.0],["2006-07-07",18.9556,19.2858,18.4569,18.5395,9580200.0],["2006-07-10",18.6088,18.9424,18.4767,18.7079,9344400.0],["2006-07-11",18.7244,18.84,18.3413,18.7871,9948400.0],["2006-07-12",18.8235,19.1141,18.2621,18.5428,10419800.0],["2006-07-13",18.4398,18.473,17.6062,17.6626,10439200.0],["2006-07-14",17.8685,18.1974,17.5464,18.0678,8063800.0],["2006-07-17",17.7025,17.8685,16.8821,17.1279,10717200.0],["2006-07-18",17.6161,17.6759,16.7758,17.2176,13000800.0],["2006-07-19",17.5198,18.2671,17.1412,18.0512,10235400.0],["2006-07-20",17.9184,18.0811,17.0017,17.0083,10842000.0],["2006-07-21",17.2209,17.2574,16.653,16.7725,8857000.0],["2006-07-24",16.6065,16.9519,15.8027,16.9386,13397000.0],["2006-07-25",16.8821,17.3803,16.7559,17.3039,8286600.0],["2006-07-26",16.9718,17.5132,16.6895,17.3571,9098200.0],["2006-07-27",17.7523,17.8519,16.9054,17.0914,8362800.0],["2006-07-28",17.2209,17.6327,17.0449,17.5696,5291800.0],["2006-07-31",17.7789,18.3734,17.5364,18.121,9607400.0],["2006-08-01",18.121,18.3501,17.7091,18.3103,8452400.0],["2006-08-02",18.8815,19.041,18.3833,18.7055,11439800.0],["2006-08-03",18.3302,18.6723,18.194,18.5262,8919600.0],["2006-08-04",18.7819,19.0443,18.1974,18.3103,8018800.0],["2006-08-07",18.3501,18.8218,18.3036,18.5992,5917800.0],["2006-08-08",18.6324,18.752,17.9781,18.0645,6255200.0],["2006-08-09",18.2837,18.4332,17.8719,18.101,7982600.0],["2006-08-10",17.9018,18.028,17.6759,18.0114,7192200.0],["2006-08-11",18.018,18.2937,17.656,17.7689,4467000.0],["2006-08-14",17.7689,18.0778,17.6128,17.6394,4563800.0],["2006-08-15",17.8685,18.1309,17.7124,17.9948,5042800.0],["2006-08-16",18.1143,18.3767,18.008,18.1741,5946400.0],["2006-08-17",18.1044,18.1309,17.5729,17.7955,6303000.0],["2006-08-18",17.935,18.1243,17.7988,18.1243,4896600.0],["2006-08-21",18.3169,19.0875,18.3003,18.9812,11495800.0],["2006-08-22",18.8948,18.9779,18.6557,18.8981,6098200.0],["2006-08-23",18.9745,19.207,18.7254,18.8218,4546400.0],["2006-08-24",18.9214,19.1007,18.6059,18.8118,3991600.0],["2006-08-25",18.8981,19.1971,18.8981,19.0642,4251800.0],["2006-08-28",18.9081,19.0277,18.7155,18.7952,3698400.0],["2006-08-29",18.7819,18.938,18.4763,18.938,4341400.0],["2006-08-30",19.0775,19.1871,18.8051,18.9579,4617200.0],["2006-08-31",19.2535,19.5259,19.2303,19.3332,4973600.0],["2006-09-01",19.3764,19.8347,19.0708,19.7152,5145400.0],["2006-09-05",20.3761,20.6883,20.1901,20.4558,8313400.0],["2006-09-06",20.3894,20.4558,20.0041,20.044,5947200.0],["2006-09-07",19.8945,20.0274,19.579,19.6986,5881000.0],["2006-09-08",19.5292,19.6122,19.3565,19.3664,5202200.0],["2006-09-11",18.9978,19.0609,17.9084,17.9184,13145000.0],["2006-09-12",18.171,18.4168,17.7062,17.9824,11496400.0],["2006-09-13",18.2383,18.4337,17.9588,18.3057,6675200.0],["2006-09-14",18.5246,18.5482,17.2447,17.5142,11207800.0],["2006-09-15",17.6152,17.8881,17.2885,17.5479,9674000.0],["2006-09-18",17.5647,18.1002,17.3929,17.9992,8646600.0],["2006-09-19",17.6152,17.7601,16.9989,17.2649,8591400.0],["2006-09-20",17.2986,17.5816,16.9753,17.0864,7802400.0],["2006-09-21",17.0864,17.5647,17.0864,17.3828,7247800.0],["2006-09-22",17.5647,17.6826,17.046,17.1066,6450600.0],["2006-09-25",16.9753,17.43,16.4869,17.3256,9731200.0],["2006-09-26",17.3424,18.0969,17.11,18.0194,11749000.0],["2006-09-27",18.0194,18.363,17.6051,18.2518,9534800.0],["2006-09-28",18.2046,18.4337,17.9824,18.0194,4691800.0],["2006-09-29",17.9521,18.2114,17.8274,17.9386,5392000.0],["2006-10-02",18.1541,18.5044,17.9689,18.0093,6573200.0],["2006-10-03",17.5479,17.5782,16.6048,16.6722,14812800.0],["2006-10-04",16.7597,16.9248,16.0322,16.5172,14147800.0],["2006-10-05",17.009,17.5041,16.9248,17.3929,10716800.0],["2006-10-06",17.5142,17.9891,17.2986,17.7803,9114000.0],["2006-10-09",18.2788,18.4438,17.9756,18.1036,8175400.0],["2006-10-10",17.7668,18.4606,17.6826,18.3192,7500000.0],["2006-10-11",18.1541,18.693,17.9857,18.0363,9744800.0],["2006-10-12",18.0644,18.6335,17.9322,18.6335,7022600.0],["2006-10-13",18.7521,19.1519,18.6606,19.1417,7579000.0],["2006-10-16",19.2739,19.6669,19.1553,19.6465,7684000.0],["2006-10-17",19.4128,19.6465,18.9249,19.6465,10069800.0],["2006-10-18",19.6838,19.8735,18.9757,19.1146,7126000.0],["2006-10-19",19.1722,19.7448,19.1417,19.6906,6331000.0],["2006-10-20",19.6567,19.6872,19.1383,19.1383,5871200.0],["2006-10-23",18.9723,19.8532,18.8538,19.8362,8589400.0],["2006-10-24",19.4602,20.3207,19.3111,20.2665,9963000.0],["2006-10-25",20.0734,20.4766,19.9277,20.2496,8316600.0],["2006-10-26",20.3546,20.3715,19.7888,20.1242,4945200.0],["2006-10-27",20.0937,20.5443,19.9718,20.0056,7792600.0],["2006-10-30",19.9514,20.3444,19.8701,20.0565,5259800.0],["2006-10-31",20.1683,20.5816,20.1107,20.4901,7186600.0],["2006-11-01",20.6663,20.9102,20.009,20.2225,9163000.0],["2006-11-02",20.2089,20.5511,19.9921,20.4122,5223400.0],["2006-11-03",20.5647,20.9814,20.419,20.7171,8265200.0],["2006-11-06",20.6866,20.8255,20.3614,20.7781,8455400.0],["2006-11-07",20.8865,20.9814,20.3851,20.5748,7024000.0],["2006-11-08",20.4122,20.5443,19.948,20.0056,8602600.0],["2006-11-09",20.175,20.8255,20.0802,20.6087,8508000.0],["2006-11-10",20.175,20.3546,19.4974,19.9277,9619000.0],["2006-11-13",19.4805,19.6906,19.0028,19.6262,10136600.0],["2006-11-14",19.7685,19.8193,19.1858,19.3077,7814600.0],["2006-11-15",19.1756,19.6668,18.9147,19.4974,8563400.0],["2006-11-16",19.5483,19.7482,18.9757,19.0265,7210400.0],["2006-11-17",18.8029,19.5042,18.6166,19.4466,11893200.0],["2006-11-20",18.8978,20.2259,18.7284,18.847,45927000.0],["2006-11-21",18.9215,20.2089,18.6335,19.7888,34888600.0],["2006-11-22",20.0565,21.3439,20.0158,20.9373,32381000.0],["2006-11-24",20.7578,21.1101,20.6053,20.9576,8190000.0],["2006-11-27",21.0051,21.31,20.6731,20.8187,16561400.0],["2006-11-28",20.9272,21.0898,20.3648,20.5985,21696000.0],["2006-11-29",20.6832,21.0017,20.3614,20.8831,16648600.0],["2006-11-30",21.0051,21.581,20.6324,21.2998,18961400.0],["2006-12-01",21.3066,21.3066,20.6222,20.8357,15407000.0],["2006-12-04",21.039,21.1169,20.5138,20.6426,9076200.0],["2006-12-05",21.0017,21.0898,20.7137,20.917,13459200.0],["2006-12-06",20.8154,21.2151,20.7002,21.0051,13938800.0],["2006-12-07",21.0051,21.1779,20.7002,20.978,9145600.0],["2006-12-08",20.9373,21.0695,20.7002,20.9407,8847600.0],["2006-12-11",21.039,21.1474,20.6595,20.7849,10616000.0],["2006-12-12",20.5105,20.7334,19.9445,20.387,14274400.0],["2006-12-13",20.5242,20.5276,19.9788,20.1778,9981400.0],["2006-12-14",20.2395,20.5791,20.1846,20.4865,7207800.0],["2006-12-15",20.4968,20.7369,20.2361,20.6065,14302000.0],["2006-12-18",20.4693,20.5208,20.1332,20.1503,8278000.0],["2006-12-19",20.1401,20.6648,20.0166,20.6168,7836800.0],["2006-12-20",20.4727,20.5242,19.8897,20.0234,8877600.0],["2006-12-21",19.8862,19.8931,18.5795,18.8127,19631200.0],["2006-12-22",18.8984,18.9499,18.3154,18.4663,9775800.0],["2006-12-26",18.7098,18.8298,18.48,18.7064,5267800.0],["2006-12-27",18.7784,19.31,18.7372,19.2517,8405000.0],["2006-12-28",19.1625,19.5295,19.0528,19.1934,8102000.0],["2006-12-29",19.214,19.2895,18.9156,19.1145,5342000.0],["2007-01-03",18.5349,18.5349,17.0566,17.3173,28464600.0],["2007-01-04",16.9434,17.4854,16.7548,17.4785,22003400.0],["2007-01-05",17.7529,17.9792,17.1286,17.6568,15240400.0],["2007-01-08",17.8181,17.9724,17.6294,17.9209,15164600.0],["2007-01-09",17.8866,18.0238,17.5848,17.8009,13737600.0],["2007-01-10",17.77,18.3017,17.4956,18.2433,12428200.0],["2007-01-11",18.1547,18.7205,18.0098,18.5583,10709600.0],["2007-01-12",18.4928,19.1414,18.4307,18.9793,10880000.0],["2007-01-16",18.9068,18.9931,18.3789,18.4238,18183400.0],["2007-01-17",18.4686,18.51,17.958,18.4548,15846800.0],["2007-01-18",18.6136,18.6239,17.9166,18.1409,14200000.0],["2007-01-19",18.2858,18.9793,18.2444,18.6135,12140800.0],["2007-01-22",18.3203,18.5652,18.027,18.1995,12046200.0],["2007-01-23",18.3237,19.0448,18.3237,18.9655,16740600.0],["2007-01-24",19.0621,19.5313,18.8206,19.4381,17032200.0],["2007-01-25",19.6486,20.2041,19.5623,20.142,27373000.0],["2007-01-26",19.9419,20.1972,19.7245,20.1799,13011200.0],["2007-01-29",19.759,19.9177,18.9448,19.0069,20710800.0],["2007-01-30",19.3208,19.6693,18.9379,19.4933,17590800.0],["2007-01-31",19.4243,19.8591,19.3622,19.8418,11152400.0],["2007-02-01",19.9488,20.0281,19.5692,19.5865,14710000.0],["2007-02-02",19.1483,19.3519,18.9758,19.0586,16884400.0],["2007-02-05",19.2518,19.307,18.7101,18.824,11303400.0],["2007-02-06",18.9793,19.0414,18.6894,18.7722,10537200.0],["2007-02-07",18.7723,18.9482,18.5446,18.617,8177800.0],["2007-02-08",18.6584,18.6584,18.3272,18.4341,16145400.0],["2007-02-09",18.6343,18.8482,18.3306,18.51,16154000.0],["2007-02-12",18.165,18.6308,18.165,18.372,6465600.0],["2007-02-13",18.6791,19.4761,18.6377,19.3864,17715000.0],["2007-02-14",19.4623,19.6831,19.1656,19.5382,18643000.0],["2007-02-15",19.9074,20.2179,19.7348,19.9557,17631800.0],["2007-02-16",19.7452,20.0557,19.7003,19.8591,7601600.0],["2007-02-20",19.6313,19.7107,19.4071,19.4899,7207600.0],["2007-02-21",19.4899,20.2662,19.4416,20.1765,12540400.0],["2007-02-22",20.3973,20.7319,20.3283,20.5491,14293400.0],["2007-02-23",20.6353,20.8734,20.5525,20.6698,10163800.0],["2007-02-26",21.0528,21.3875,20.8147,21.3633,21867400.0],["2007-02-27",20.5456,20.6871,19.0621,19.2346,29186000.0],["2007-02-28",19.3588,19.8625,18.893,19.8073,22113000.0],["2007-03-01",19.3208,19.7832,19.0207,19.3967,15155000.0],["2007-03-02",19.3105,19.659,18.8102,18.8482,16601000.0],["2007-03-05",18.4065,18.8482,18.1167,18.3168,19783600.0],["2007-03-06",18.8723,19.2449,18.7516,19.1276,11348000.0],["2007-03-07",19.2139,19.6693,19.069,19.3864,10921200.0],["2007-03-08",19.79,20.3386,19.6658,19.8901,21505200.0],["2007-03-09",20.1144,20.1144,19.4071,19.5761,17758400.0],["2007-03-12",19.5761,20.2627,19.4243,19.9902,18897400.0],["2007-03-13",19.8453,20.3214,19.3243,19.3277,13800200.0],["2007-03-14",19.3415,19.621,18.6688,19.4519,27740800.0],["2007-03-15",19.8176,20.9355,19.7072,20.7561,36365600.0],["2007-03-16",20.8285,21.353,20.6388,20.9458,24904800.0],["2007-03-19",21.3357,21.7877,20.7078,21.5427,40353200.0],["2007-03-20",21.4841,21.836,21.3219,21.5151,25441000.0],["2007-03-21",21.6186,21.6531,20.9976,21.5876,25621200.0],["2007-03-22",21.7359,21.9671,21.3426,21.3599,32919400.0],["2007-03-23",21.2012,21.5427,21.1494,21.4944,93676200.0],["2007-03-26",21.8049,22.4605,21.5945,22.3225,57039400.0],["2007-03-27",22.3397,22.3984,21.9119,22.3294,43360400.0],["2007-03-28",22.426,22.426,21.9947,22.1534,22881600.0],["2007-03-29",22.5916,22.8917,22.25,22.5467,33799000.0],["2007-03-30",22.7675,23.1815,22.7434,22.8365,27500000.0],["2007-04-02",22.9366,23.0953,22.6399,23.0228,23596600.0],["2007-04-03",23.2195,23.4921,23.116,23.254,22987600.0],["2007-04-04",23.2885,23.4127,22.9573,23.323,25306600.0],["2007-04-05",23.3195,23.6335,23.2298,23.3127,20708200.0],["2007-04-09",23.4886,23.8923,23.4645,23.7991,17842600.0],["2007-04-10",24.0613,24.4857,24.0027,24.3097,39401400.0],["2007-04-11",24.5305,24.6134,23.982,24.1269,38743200.0],["2007-04-12",24.1522,24.3151,23.8784,24.2076,24199200.0],["2007-04-13",24.3636,24.7275,24.121,24.6651,22220600.0],["2007-04-16",24.5195,24.7587,24.322,24.6443,23732800.0],["2007-04-17",24.5507,24.9528,24.523,24.724,20062600.0],["2007-04-18",24.322,24.8419,24.2735,24.3116,26060600.0],["2007-04-19",23.972,24.1002,23.6531,23.9616,21487800.0],["2007-04-20",24.4676,24.4676,24.1383,24.2631,17063600.0],["2007-04-23",24.3012,24.7587,24.2631,24.3844,17981200.0],["2007-04-24",24.471,24.575,23.712,24.0378,26099400.0],["2007-04-25",24.4953,24.5195,23.5665,24.2596,24347400.0],["2007-04-26",24.1626,24.173,23.6808,23.7259,25278200.0],["2007-04-27",23.5284,23.7051,23.3967,23.57,14081800.0],["2007-04-30",23.57,23.8091,23.2026,23.2754,17784400.0],["2007-05-01",23.2234,23.4279,23.0085,23.3447,15812200.0],["2007-05-02",23.2373,23.9824,23.2234,23.7987,16022000.0],["2007-05-03",23.9754,24.5889,23.6323,24.5022,16759200.0],["2007-05-04",24.8107,24.9354,24.6235,24.8245,18373800.0],["2007-05-07",24.9839,25.4587,24.9839,25.0047,15298800.0],["2007-05-08",24.8176,24.8661,24.4364,24.7899,14563600.0],["2007-05-09",24.7795,25.3894,24.7517,25.2993,16733600.0],["2007-05-10",24.9528,25.1988,24.523,24.6166,18418600.0],["2007-05-11",24.8626,25.3028,24.7829,25.2716,16928000.0],["2007-05-14",25.5073,25.5073,24.2596,24.8384,20679200.0],["2007-05-15",24.8314,25.3166,24.8314,24.9424,14844600.0],["2007-05-16",24.8834,24.9666,24.4329,24.7067,18343800.0],["2007-05-17",24.322,24.7691,23.9477,24.5854,24487400.0],["2007-05-18",24.6027,24.8557,24.27,24.6582,18095000.0],["2007-05-21",24.724,25.3825,24.7102,25.0845,20383400.0],["2007-05-22",25.126,25.3444,24.6824,24.7275,14069800.0],["2007-05-23",24.8176,26.0722,24.7968,25.5592,34868000.0],["2007-05-24",25.3097,25.833,24.7795,25.0532,22152000.0],["2007-05-25",25.2161,25.9023,25.2161,25.8573,14421800.0],["2007-05-29",25.8365,26.4014,25.8192,26.2836,20480800.0],["2007-05-30",25.9924,27.001,25.8088,26.9524,22578600.0],["2007-05-31",27.1223,27.3441,27.0322,27.2747,17333800.0],["2007-06-01",27.4307,27.7253,27.2262,27.552,17933600.0],["2007-06-04",27.5243,27.6386,27.0633,27.4827,13825800.0],["2007-06-05",27.4203,27.4203,26.7133,27.0945,16549000.0],["2007-06-06",26.9316,26.9455,26.0722,26.3841,16963800.0],["2007-06-07",26.5262,26.8519,25.7533,25.833,19782000.0],["2007-06-08",25.3201,26.4395,25.126,26.4014,23838200.0],["2007-06-11",26.3251,27.3025,26.0895,26.8381,20921000.0],["2007-06-12",26.592,27.6698,26.5123,27.3683,32164200.0],["2007-06-13",27.6109,28.7823,27.5243,28.3318,32917000.0],["2007-06-14",28.4253,29.4096,28.4253,28.9902,22318400.0],["2007-06-15",29.3576,29.4235,29.0284,29.2571,21554800.0],["2007-06-18",29.569,29.6314,28.869,28.9452,13618200.0],["2007-06-19",28.4115,29.0353,28.2867,28.7165,17004200.0],["2007-06-20",29.07,29.0769,28.1204,28.1793,13751800.0],["2007-06-21",28.3283,28.9175,27.7253,28.869,16952000.0],["2007-06-22",28.7996,29.0145,28.46,28.713,14439000.0],["2007-06-25",28.5709,28.7615,28.0753,28.1585,12024800.0],["2007-06-26",28.363,28.4115,26.7792,27.15,23322200.0],["2007-06-27",26.8554,28.557,26.4603,28.4427,31313400.0],["2007-06-28",28.5882,29.1046,28.4773,28.5293,17266000.0],["2007-06-29",28.9521,29.1115,28.3318,28.7026,13704800.0],["2007-07-02",29.115,29.3645,28.8516,29.3472,11759200.0],["2007-07-03",29.971,29.9745,29.4373,29.4928,7043600.0],["2007-07-05",29.7215,30.0403,29.4928,29.6868,13492600.0],["2007-07-06",29.9398,30.8998,29.8567,30.6399,16635400.0],["2007-07-09",31.0384,31.3642,30.7751,30.8062,20186400.0],["2007-07-10",30.5047,31.1806,30.1928,30.7092,14612000.0],["2007-07-11",31.0662,31.8841,31.0246,31.5375,23820800.0],["2007-07-12",32.5784,33.1939,31.6464,32.8844,25007600.0],["2007-07-13",33.1244,33.333,32.4949,32.7731,13970400.0],["2007-07-16",32.9679,33.107,31.8794,32.321,13815200.0],["2007-07-17",32.6131,32.6827,31.7437,31.9593,15731400.0],["2007-07-18",31.8133,32.4845,31.5107,32.3767,15029200.0],["2007-07-19",32.7036,34.0424,32.6896,33.9625,24228800.0],["2007-07-20",33.9624,34.724,33.5764,34.4389,23192400.0],["2007-07-23",34.2615,34.8284,33.872,34.425,16892600.0],["2007-07-24",34.2859,34.4458,32.6896,33.0374,21499800.0],["2007-07-25",34.0633,34.1155,30.9995,32.7244,35372400.0],["2007-07-26",32.0011,32.1263,30.3422,31.2082,31960000.0],["2007-07-27",31.2986,32.0706,30.2031,31.2812,26496000.0],["2007-07-30",31.7646,32.7105,31.3542,32.6097,23554800.0],["2007-07-31",33.5938,33.9798,32.6097,32.6827,19764600.0],["2007-08-01",32.0741,32.7592,30.1684,31.2151,33262800.0],["2007-08-02",31.7472,31.8202,30.8256,31.4933,18911200.0],["2007-08-03",31.3508,31.8202,29.9423,29.9562,18883400.0],["2007-08-06",30.3422,30.457,28.3078,29.7232,31651600.0],["2007-08-07",29.6676,30.6448,29.1459,30.5266,19112600.0],["2007-08-08",30.3214,31.775,30.1962,31.5455,20056000.0],["2007-08-09",30.4257,30.9056,29.5632,29.8588,29324000.0],["2007-08-10",29.2398,30.5196,28.8712,30.0675,22027200.0],["2007-08-13",30.5544,30.9474,30.231,30.5335,14780400.0],["2007-08-14",30.6031,30.7143,28.7078,28.986,19553400.0],["2007-08-15",28.5895,28.6417,26.7742,27.0802,29782800.0],["2007-08-16",26.2526,26.2526,23.3244,25.411,64186600.0],["2007-08-17",26.4056,27.3863,24.8893,26.7429,44244600.0],["2007-08-20",27.4732,28.0714,26.8299,27.8071,27307200.0],["2007-08-21",27.821,28.9095,27.5115,28.2696,23344800.0],["2007-08-22",28.9338,29.7685,28.9338,29.765,24330400.0],["2007-08-23",29.984,30.3249,28.8121,29.292,22229800.0],["2007-08-24",29.3163,30.3005,29.1564,30.3005,15353000.0],["2007-08-27",30.3075,30.5648,29.612,29.8102,12627600.0],["2007-08-28",29.4728,29.4728,28.2035,28.5304,16227600.0],["2007-08-29",28.8643,29.6815,28.8121,29.5946,13982800.0],["2007-08-30",29.0242,30.0814,28.8191,29.5563,12348400.0],["2007-08-31",30.3353,30.7769,30.2379,30.4014,16622800.0],["2007-09-04",30.2866,31.8202,30.0953,31.6637,18636000.0],["2007-09-05",31.2986,31.7924,30.8291,31.1073,15920200.0],["2007-09-06",31.4829,32.0324,30.8813,31.8898,19684000.0],["2007-09-07",31.1908,31.7124,30.8813,31.3612,24154800.0],["2007-09-10",31.4968,31.8168,30.2031,30.9752,17583400.0],["2007-09-11",31.3855,32.0115,31.2117,31.9837,21228000.0],["2007-09-12",31.7368,32.3558,31.3403,31.8202,16833400.0],["2007-09-13",32.161,33.5486,31.9872,33.4199,24179600.0],["2007-09-14",33.0548,34.2094,32.9852,33.9764,20436200.0],["2007-09-17",33.9138,34.6371,33.5869,33.7573,16391400.0],["2007-09-18",34.1433,36.0664,33.5764,35.9238,26956600.0],["2007-09-19",36.6367,38.2886,36.3098,36.6889,40792000.0],["2007-09-20",37.0575,37.6313,36.5081,37.4088,20141000.0],["2007-09-21",38.0069,38.0069,37.4088,37.7913,20704000.0],["2007-09-24",38.3408,38.4625,37.3218,37.4575,17420800.0],["2007-09-25",36.8628,37.0297,36.2681,36.5881,20685000.0],["2007-09-26",36.9532,37.4714,35.5517,36.136,20957200.0],["2007-09-27",36.6541,37.4331,36.4316,37.141,22191000.0],["2007-09-28",37.4157,37.5201,36.2194,36.4768,15903400.0],["2007-10-01",36.7724,38.7651,36.6055,38.6642,27036800.0],["2007-10-02",38.1321,38.4277,37.0714,37.9582,18839000.0],["2007-10-03",37.84,38.066,36.9393,37.3844,16075800.0],["2007-10-04",37.1758,37.92,36.4803,37.6487,18725200.0],["2007-10-05",37.92,39.012,37.7357,38.4834,18076800.0],["2007-10-08",37.7983,38.0765,37.2036,37.6035,12280600.0],["2007-10-09",37.8609,39.631,37.6209,39.318,17821200.0],["2007-10-10",39.8709,41.182,39.544,40.8273,27926600.0],["2007-10-11",41.5083,41.9128,38.9489,39.5626,32284600.0],["2007-10-12",39.9182,40.6296,39.4022,40.5947,16018800.0],["2007-10-15",41.2572,41.3723,39.3533,39.716,20881400.0],["2007-10-16",39.3289,39.5765,38.3805,38.6839,17734800.0],["2007-10-17",39.3847,39.7857,38.4084,38.5758,22083600.0],["2007-10-18",38.4782,39.6951,38.3735,39.6637,15430600.0],["2007-10-19",39.5626,39.702,37.8714,38.2654,21346000.0],["2007-10-22",37.1357,37.725,36.0373,37.2159,21825800.0],["2007-10-23",37.9307,38.8966,37.8331,38.7571,24042800.0],["2007-10-24",38.7083,39.2662,37.589,38.9977,21528000.0],["2007-10-25",39.4161,39.5765,38.6176,39.3429,17136600.0],["2007-10-26",40.0717,41.041,39.7892,40.7446,20351400.0],["2007-10-29",41.3095,41.5815,40.7098,41.0968,16788400.0],["2007-10-30",40.4448,40.6888,39.6986,39.7544,15628000.0],["2007-10-31",40.3611,41.1456,39.5835,41.034,19646000.0],["2007-11-01",40.3646,40.3646,38.6002,39.0709,22960000.0],["2007-11-02",39.58,39.8241,38.3561,39.3325,21333600.0],["2007-11-05",38.1887,39.3115,37.6587,38.4154,21564800.0],["2007-11-06",39.2243,39.716,38.2654,39.5765,16166800.0],["2007-11-07",39.7474,39.8345,37.3763,37.6936,24607800.0],["2007-11-08",39.4022,39.7055,37.6587,38.914,30814200.0],["2007-11-09",38.7327,39.0779,37.3832,38.2201,25489800.0],["2007-11-12",37.174,37.5088,33.9695,34.6077,35006400.0],["2007-11-13",35.319,35.8002,34.4333,35.3504,37248200.0],["2007-11-14",36.6126,37.4495,35.6293,36.264,31824800.0],["2007-11-15",35.2353,35.9152,34.2485,34.789,31340400.0],["2007-11-16",35.0575,35.4585,34.2799,34.8831,24323600.0],["2007-11-19",34.3496,34.4507,31.853,32.254,40085400.0],["2007-11-20",32.4597,32.9514,31.2846,32.0273,38608000.0],["2007-11-21",31.1521,31.7031,30.4268,31.4032,35770200.0],["2007-11-23",32.1145,32.7979,31.9053,32.4841,10490800.0],["2007-11-26",32.6027,33.1187,31.0859,31.1382,21601200.0],["2007-11-27",31.1068,32.0378,29.8864,31.1312,37755800.0],["2007-11-28",31.7972,32.8816,31.5182,32.7456,35663000.0],["2007-11-29",32.8363,34.2311,32.1703,33.7011,27856800.0],["2007-11-30",34.7785,35.2144,33.8963,34.4961,28351800.0],["2007-12-03",34.0846,34.2904,33.4291,33.7708,15474400.0],["2007-12-04",33.0072,34.1404,32.7003,33.9521,18791000.0],["2007-12-05",34.3775,35.5526,34.2764,35.4271,22456000.0],["2007-12-06",35.6642,36.7696,35.6258,36.5743,21009800.0],["2007-12-07",37.31,38.1817,37.052,37.6936,27111600.0],["2007-12-10",38.0388,38.3108,37.2298,37.7215,11379800.0],["2007-12-11",37.6552,38.2829,35.6433,35.8142,26572200.0],["2007-12-12",36.9613,37.5262,36.0931,36.916,21276600.0],["2007-12-13",36.2674,36.4522,35.1481,35.9327,18643600.0],["2007-12-14",35.448,36.3546,34.9808,35.6049,14434600.0],["2007-12-17",35.0575,35.1516,32.7735,33.0943,28428800.0],["2007-12-18",33.8196,34.1335,32.3865,33.7778,27818000.0],["2007-12-19",34.0323,35.0435,33.8754,34.2973,18086000.0],["2007-12-20",34.5693,35.2144,34.0358,35.19,17855600.0],["2007-12-21",35.835,36.2186,35.6572,35.8839,22118800.0],["2007-12-24",36.4278,36.6126,35.985,36.1768,4946600.0],["2007-12-26",36.4557,37.3275,36.3476,37.1915,10563400.0],["2007-12-27",36.8079,36.9613,35.9676,36.2326,15259400.0],["2007-12-28",36.6057,36.7451,36.0443,36.4557,8779800.0],["2007-12-31",36.0931,36.264,35.2597,35.72,7579800.0],["2008-01-02",35.9397,36.5952,35.4515,36.0164,16639200.0],["2008-01-03",36.2081,37.0485,35.6502,36.3023,16279200.0],["2008-01-04",35.7409,35.8107,34.3182,34.7681,20337400.0],["2008-01-07",34.911,35.0226,32.519,33.2861,25281200.0],["2008-01-08",34.116,34.5344,33.2129,33.4047,26225400.0],["2008-01-09",33.3907,34.0846,32.1424,33.7743,27743000.0],["2008-01-10",33.4535,34.0428,32.5155,33.7429,22914600.0],["2008-01-11",33.5285,33.9314,32.6423,32.9681,25796600.0],["2008-01-14",33.5776,34.6109,32.8945,34.3657,25468800.0],["2008-01-15",33.7212,34.0505,32.8525,33.2203,20363800.0],["2008-01-16",32.5723,32.814,29.7736,31.0451,44757200.0],["2008-01-17",31.4479,31.5145,28.3725,28.5441,49925400.0],["2008-01-18",29.3217,29.9067,28.0222,29.4688,39495600.0],["2008-01-22",27.0344,29.4233,27.0344,28.5546,37193600.0],["2008-01-23",26.6036,27.213,24.1551,27.0764,73666800.0],["2008-01-24",27.7665,29.4128,27.7595,29.2236,41414000.0],["2008-01-25",30.292,31.0031,28.9995,29.5004,27605200.0],["2008-01-28",29.4233,30.2394,28.6527,29.8787,19114200.0],["2008-01-29",30.5547,30.8139,29.693,30.2114,18063200.0],["2008-01-30",30.1238,31.1046,29.4758,30.4006,26867200.0],["2008-01-31",29.8611,31.4969,29.4058,31.1116,30663600.0],["2008-02-01",32.3061,32.821,31.3323,32.2605,33890200.0],["2008-02-04",32.4357,32.5758,31.3989,31.9383,15042400.0],["2008-02-05",30.982,31.1431,30.0468,30.0923,22198200.0],["2008-02-06",30.4391,31.0871,29.5774,29.7631,19140400.0],["2008-02-07",29.2446,31.1116,28.9364,30.4951,25753200.0],["2008-02-08",30.6282,32.1519,30.6282,31.8297,21429600.0],["2008-02-11",32.2675,32.9225,31.8857,32.7439,19456600.0],["2008-02-12",33.0206,33.6266,32.201,32.4812,27155200.0],["2008-02-13",32.7965,33.2238,31.6896,32.9821,21856200.0],["2008-02-14",33.0557,33.3604,31.9628,32.3306,16824800.0],["2008-02-15",32.2956,32.7334,32.0153,32.6388,21957800.0],["2008-02-19",33.7177,34.9472,33.6862,34.3062,26712000.0],["2008-02-20",33.8473,34.8701,33.6336,34.793,18051200.0],["2008-02-21",35.1188,36.0155,34.8176,34.9822,31210800.0],["2008-02-22",35.5146,35.5146,33.9629,34.8035,19193000.0],["2008-02-25",34.8561,35.3009,33.9419,35.2239,20248600.0],["2008-02-26",35.0242,35.6933,34.4042,35.1398,19497200.0],["2008-02-27",35.1153,36.7791,34.8526,36.2957,26579400.0],["2008-02-28",36.1731,37.6093,36.1206,37.329,21847800.0],["2008-02-29",36.9928,37.0838,35.0102,35.329,25688000.0],["2008-03-03",35.6792,36.7581,35.3114,36.2362,19075600.0],["2008-03-04",35.7458,36.3097,33.8473,34.6529,27849600.0],["2008-03-05",35.1363,36.6915,35.1153,36.4569,26834600.0],["2008-03-06",36.5164,37.1469,35.9104,36.5479,31118400.0],["2008-03-07",35.5882,36.068,34.4392,34.9857,34009000.0],["2008-03-10",34.4077,34.5759,32.8805,32.9155,27409000.0],["2008-03-11",34.047,35.6442,33.4935,35.5426,27821600.0],["2008-03-12",35.3009,36.3868,35.2554,35.6863,21497400.0],["2008-03-13",35.5251,36.4078,34.9577,36.2151,24970800.0],["2008-03-14",36.5514,36.9332,34.758,35.5917,23621800.0],["2008-03-17",33.5951,34.6739,32.4532,33.1397,40322800.0],["2008-03-18",34.11,34.786,33.6231,34.5689,26599600.0],["2008-03-19",34.2571,34.4077,30.6843,30.6843,44028000.0],["2008-03-20",29.7736,31.4374,28.9329,30.5021,42783600.0],["2008-03-24",30.9715,32.187,30.8664,31.0906,19055800.0],["2008-03-25",31.8822,32.7334,31.6476,32.3691,26241600.0],["2008-03-26",33.5145,34.5303,32.8315,34.131,32547600.0],["2008-03-27",34.7195,35.0102,33.9138,34.2256,38016200.0],["2008-03-28",34.1345,34.5163,33.7142,33.8368,14258600.0],["2008-03-31",33.8823,34.4848,33.0662,33.7037,29958600.0],["2008-04-01",33.0206,34.2501,32.5758,34.1976,22506000.0],["2008-04-02",34.5373,35.1433,34.4042,34.9331,19262800.0],["2008-04-03",34.6424,36.7231,34.5899,36.3202,34307800.0],["2008-04-04",36.4463,37.9175,36.4463,37.7213,27671000.0],["2008-04-07",38.3133,39.0699,37.0138,37.4867,28251000.0],["2008-04-08",36.9507,38.0926,36.8281,37.7424,20443400.0],["2008-04-09",37.872,38.8142,37.6793,38.4639,22082600.0],["2008-04-10",38.6146,38.7407,37.3711,38.4079,18717200.0],["2008-04-11",37.8093,38.5971,37.2431,37.3522,16454600.0],["2008-04-14",37.4154,37.5667,36.6101,37.0638,15814800.0],["2008-04-15",37.6687,38.0485,36.596,37.1025,23119800.0],["2008-04-16",38.1575,39.835,37.9395,39.8175,26716000.0],["2008-04-17",39.1492,40.3555,38.7729,39.6205,18961800.0],["2008-04-18",39.107,40.0918,38.7272,40.0531,20377000.0],["2008-04-21",40.0918,40.6087,39.6275,40.4927,15570200.0],["2008-04-22",41.4,42.652,41.0202,41.7271,29556200.0],["2008-04-23",42.9931,43.3518,40.556,40.8232,33182600.0],["2008-04-24",40.5524,40.7916,39.318,39.6029,20611800.0],["2008-04-25",39.6697,41.3648,38.7835,41.1398,19302200.0],["2008-04-28",40.8232,41.9275,40.6087,40.7248,19075400.0],["2008-04-29",39.9159,40.2219,38.78,38.9382,16896200.0],["2008-04-30",39.1422,40.5032,38.8503,40.0038,19108600.0],["2008-05-01",39.2125,39.6697,37.2994,37.9676,31099000.0],["2008-05-02",38.161,39.0684,37.5878,38.7659,24560200.0],["2008-05-05",40.4329,41.0553,40.0917,40.7916,18504800.0],["2008-05-06",40.1445,41.7165,40.1445,41.2593,18697000.0],["2008-05-07",40.9639,41.7869,40.032,40.2184,17717000.0],["2008-05-08",40.7494,41.9873,40.4962,41.5231,20303200.0],["2008-05-09",41.2242,41.2769,39.4095,40.1691,15516800.0],["2008-05-12",39.8491,40.5314,39.2653,40.3239,15110000.0],["2008-05-13",39.8596,41.3578,39.515,41.2734,17550600.0],["2008-05-14",41.4985,41.9908,40.4434,40.5173,16609000.0],["2008-05-15",41.2488,42.1843,41.1468,42.0014,20727400.0],["2008-05-16",42.4375,43.7844,42.2159,43.6719,24267800.0],["2008-05-19",43.7739,44.6601,43.2569,43.9005,25745800.0],["2008-05-20",43.4151,44.3119,42.6274,44.2627,20465000.0],["2008-05-21",44.3119,44.748,42.2581,42.4058,22417200.0],["2008-05-22",42.7294,43.5488,41.0167,41.8818,21428600.0],["2008-05-23",41.8537,41.8783,40.4469,41.2136,16386400.0],["2008-05-27",40.8057,41.4598,40.3414,41.3719,16605800.0],["2008-05-28",40.883,42.0928,40.2289,42.0928,16469400.0],["2008-05-29",41.4985,41.6673,39.6979,39.8034,25681200.0],["2008-05-30",40.3625,41.0061,40.1199,40.6931,14974600.0],["2008-06-02",40.3309,41.3754,40.1375,40.6474,13551600.0],["2008-06-03",40.3028,41.0413,39.6275,40.1621,14371200.0],["2008-06-04",39.8456,40.468,39.1528,39.2301,18500200.0],["2008-06-05",39.5924,41.3473,39.5924,41.1679,16676600.0],["2008-06-06",41.5618,42.2018,40.7037,40.7142,16356600.0],["2008-06-09",41.1292,41.9381,40.8549,41.5899,14268800.0],["2008-06-10",41.3086,43.4784,41.0061,41.9943,34725600.0],["2008-06-11",42.2018,43.0705,41.604,42.2335,17994200.0],["2008-06-12",42.2335,42.237,40.7213,41.3121,17766400.0],["2008-06-13",41.4985,43.4292,41.3965,43.3624,17772600.0],["2008-06-16",43.6086,44.537,43.2921,43.8407,16994000.0],["2008-06-17",44.1361,44.3119,42.8314,43.0072,16392800.0],["2008-06-18",43.0811,43.7106,42.3812,42.9685,17151600.0],["2008-06-19",43.4327,43.802,42.3601,42.3988,16854400.0],["2008-06-20",42.3601,42.9017,40.9358,41.1573,16450400.0],["2008-06-23",41.2136,41.9944,40.8866,41.6919,11901000.0],["2008-06-24",41.8044,41.8502,40.3309,40.6966,20770400.0],["2008-06-25",40.9217,41.8678,39.5748,41.3086,18882200.0],["2008-06-26",41.6743,42.1632,40.1691,40.6755,19216600.0],["2008-06-27",40.7951,41.91,40.4434,40.9041,21304600.0],["2008-06-30",41.5336,42.1913,40.6369,41.2136,14505200.0],["2008-07-01",40.9956,41.1855,39.61,40.6369,19897800.0],["2008-07-02",40.7986,41.1468,37.8234,37.8304,32210400.0],["2008-07-03",38.0907,38.685,36.4167,38.2067,16473400.0],["2008-07-07",37.9676,39.5607,37.6335,38.5408,22030200.0],["2008-07-08",38.1927,38.2489,35.3476,37.0005,28078000.0],["2008-07-09",37.4506,38.685,36.4905,36.4905,22355600.0],["2008-07-10",36.7472,38.1083,36.1037,37.3451,21043800.0],["2008-07-11",37.4292,38.531,36.9454,38.0472,17735600.0],["2008-07-14",38.5345,39.1419,37.8918,38.7428,13170400.0],["2008-07-15",38.8311,39.5339,36.6452,37.069,19883800.0],["2008-07-16",36.7264,36.9277,34.7277,35.8189,25258000.0],["2008-07-17",35.5505,36.5463,34.3674,35.1196,20735400.0],["2008-07-18",35.1338,38.312,34.2792,36.458,35561600.0],["2008-07-21",37.069,37.8635,36.2779,37.7894,13966600.0],["2008-07-22",36.5004,37.076,34.71,35.501,29223400.0],["2008-07-23",35.5681,36.3344,34.7841,34.8689,27408800.0],["2008-07-24",34.9113,35.5505,33.195,33.3999,23539800.0],["2008-07-25",33.6894,34.65,33.1315,33.9931,13921600.0],["2008-07-28",34.2085,34.823,33.6188,33.753,12418200.0],["2008-07-29",33.9013,34.4275,33.3787,33.7706,13045200.0],["2008-07-30",33.7812,35.8047,33.3186,35.8047,20332800.0],["2008-07-31",35.5928,35.667,34.152,34.1662,16166800.0],["2008-08-01",33.7989,33.8801,31.959,32.2451,21485000.0],["2008-08-04",31.4223,31.8178,27.8026,28.3747,55236200.0],["2008-08-05",28.3535,29.5648,26.7714,27.898,60709200.0],["2008-08-06",29.3564,31.8178,29.2752,30.9597,57063600.0],["2008-08-07",31.4611,32.3828,30.2816,30.8149,31470600.0],["2008-08-08",29.5754,30.4829,28.9609,30.2004,26795400.0],["2008-08-11",30.1933,30.3169,28.1699,29.0633,30485800.0],["2008-08-12",29.5577,29.9991,28.4277,29.5471,25031000.0],["2008-08-13",29.8261,31.5988,29.4871,31.2528,28691200.0],["2008-08-14",31.0621,31.387,30.1227,30.6665,20113600.0],["2008-08-15",30.6666,30.6666,29.3493,29.8014,19649000.0],["2008-08-18",30.1227,30.7089,29.2469,29.4306,16754200.0],["2008-08-19",29.1128,30.5112,28.8338,29.9108,22632200.0],["2008-08-20",31.2492,32.2239,30.889,32.1674,31595200.0],["2008-08-21",32.8348,33.4599,32.5417,33.075,23283400.0],["2008-08-22",32.7395,32.9372,31.7578,31.9944,11882000.0],["2008-08-25",32.3475,32.3899,30.7442,31.0091,13934800.0],["2008-08-26",30.8113,31.4258,30.4229,31.2634,13275400.0],["2008-08-27",31.6589,32.351,31.5423,32.1674,10890600.0],["2008-08-28",32.4676,32.8984,31.3022,32.0049,14508600.0],["2008-08-29",31.9661,31.9979,31.4293,31.5423,8244600.0],["2008-09-02",29.9567,29.9567,28.9644,29.3282,22373200.0],["2008-09-03",29.2434,29.6425,27.6861,28.3782,30609800.0],["2008-09-04",28.3817,28.7384,25.9522,26.4607,48247600.0],["2008-09-05",26.4536,26.6796,24.4549,26.1005,64556800.0],["2008-09-08",26.9763,27.1917,24.7586,25.4472,31740400.0],["2008-09-09",24.8115,24.8786,22.9152,23.0105,50552600.0],["2008-09-10",23.2401,24.9175,22.9681,24.4301,38185400.0],["2008-09-11",23.8651,24.4089,22.3537,24.1052,50397600.0],["2008-09-12",24.6773,26.27,24.5573,26.0899,32010800.0],["2008-09-15",24.6455,25.0128,23.0211,23.2506,30904000.0],["2008-09-16",22.2513,23.4767,21.2519,23.3954,53650400.0],["2008-09-17",22.8869,24.1476,21.545,23.0988,51547000.0],["2008-09-18",23.5967,24.5361,22.1524,23.6532,48025800.0],["2008-09-19",25.1788,26.3971,24.1653,25.9628,36748600.0],["2008-09-22",26.4501,27.3117,25.4013,25.5425,34440800.0],["2008-09-23",25.2565,26.4148,24.469,24.5467,30861200.0],["2008-09-24",25.0517,25.0728,23.4025,23.4837,22047600.0],["2008-09-25",23.5755,24.5961,22.8657,24.1547,25906800.0],["2008-09-26",23.3778,23.5261,21.7251,22.5373,32617600.0],["2008-09-29",21.2483,21.3225,18.0842,18.794,51453400.0],["2008-09-30",19.3838,20.249,18.8011,20.0759,37664200.0],["2008-10-01",19.804,20.0406,18.1372,18.7022,36514600.0],["2008-10-02",18.0948,18.0984,15.9513,16.1031,46935000.0],["2008-10-03",16.3892,17.5121,15.5911,15.8418,42213600.0],["2008-10-06",15.0861,15.4533,13.1862,15.4357,67262800.0],["2008-10-07",16.149,16.4209,13.5958,13.6629,57618000.0],["2008-10-08",13.3027,15.644,13.0661,15.0437,67262000.0],["2008-10-09",16.149,16.4774,13.1862,13.5641,60774000.0],["2008-10-10",12.4549,14.2761,11.6284,13.0059,69572000.0],["2008-10-13",14.1151,16.2332,13.1562,16.2332,57050400.0],["2008-10-14",16.795,17.1706,14.4442,14.6482,47769800.0],["2008-10-15",13.5963,13.6857,11.8073,11.8466,58864600.0],["2008-10-16",12.301,12.6302,10.7446,11.9468,72187000.0],["2008-10-17",11.36,12.988,11.0559,11.7822,53698800.0],["2008-10-20",12.3475,13.1562,12.1257,13.1383,38726800.0],["2008-10-21",12.344,12.6302,11.6928,11.7142,53079200.0],["2008-10-22",11.131,11.1668,9.2311,9.6319,82040800.0],["2008-10-23",9.4816,10.1185,8.6801,9.4029,67726800.0],["2008-10-24",8.0397,9.3671,7.9717,8.8948,63036000.0],["2008-10-27",8.9413,9.3707,8.4977,8.4977,54564800.0],["2008-10-28",9.1095,9.6426,8.2293,9.5889,58900400.0],["2008-10-29",9.9324,10.8162,9.7499,10.1042,67643600.0],["2008-10-30",10.6695,10.945,9.8466,10.741,54190600.0],["2008-10-31",10.6122,10.8913,10.0541,10.3976,39271200.0],["2008-11-03",10.3403,10.7661,10.0648,10.3188,32976600.0],["2008-11-04",10.7947,11.9683,10.7625,11.7858,44012000.0],["2008-11-05",11.3529,11.7894,10.6444,10.7554,45009600.0],["2008-11-06",10.4441,10.5693,9.5711,9.6176,41722000.0],["2008-11-07",9.8,10.3117,9.1846,9.6855,35519800.0],["2008-11-10",10.5872,10.8019,9.6855,9.8251,41379600.0],["2008-11-11",9.4244,9.4816,8.6372,8.8662,42915200.0],["2008-11-12",8.5871,8.673,7.85,7.9753,45869000.0],["2008-11-13",8.0719,9.3206,7.6926,9.3063,58101200.0],["2008-11-14",9.0773,9.4136,8.5799,8.7088,40085200.0],["2008-11-17",8.3295,8.8376,7.9681,8.2794,40238400.0],["2008-11-18",8.2901,8.2901,7.5137,7.757,50578000.0],["2008-11-19",7.6747,8.0361,7.1631,7.2418,61916800.0],["2008-11-20",7.1166,7.1488,6.1791,6.2972,66972400.0],["2008-11-21",6.6908,6.9842,6.3688,6.9162,52813400.0],["2008-11-24",7.3992,8.2043,7.1702,7.8429,49578000.0],["2008-11-25",8.1506,8.3689,7.6676,8.2508,40813400.0],["2008-11-26",8.0898,9.1596,8.0755,9.063,35929800.0],["2008-11-28",8.902,9.0129,8.4619,8.5835,12079200.0],["2008-12-01",8.0576,8.1112,7.4386,7.4815,34840000.0],["2008-12-02",7.8071,8.0647,7.4672,7.8071,34656000.0],["2008-12-03",6.6157,6.7516,6.0861,6.4582,102382200.0],["2008-12-04",6.401,6.7409,6.0861,6.265,57747800.0],["2008-12-05",6.1219,6.1398,5.6174,6.011,82114000.0],["2008-12-08",6.7802,7.4958,6.6765,7.1595,73226800.0],["2008-12-09",6.977,7.4994,6.8124,7.0629,51251200.0],["2008-12-10",7.6926,8.2293,7.4064,8.19,77415200.0],["2008-12-11",8.0719,9.0165,7.9502,8.1685,60401200.0],["2008-12-12",7.5137,8.1184,7.4493,7.9717,39900000.0],["2008-12-15",8.2687,8.5191,7.8071,8.054,37405000.0],["2008-12-16",8.3152,8.9449,8.1613,8.9055,44663400.0],["2008-12-17",8.7982,9.546,8.7374,9.3063,51343600.0],["2008-12-18",9.2562,9.3456,8.0862,8.3438,48360600.0],["2008-12-19",8.2722,8.5299,8.054,8.3474,36130400.0],["2008-12-22",8.4833,8.4833,7.3742,7.6282,32672200.0],["2008-12-23",7.6712,8.0218,7.5781,7.7749,21366600.0],["2008-12-24",7.8715,7.8715,7.6067,7.7177,7099200.0],["2008-12-26",7.757,8.1399,7.6855,8.079,12893400.0],["2008-12-29",8.3009,8.4154,8.1291,8.2794,20700600.0],["2008-12-30",8.4011,8.4977,8.1327,8.4905,18313200.0],["2008-12-31",8.4333,8.8447,8.3367,8.7445,22568600.0],["2009-01-02",8.902,9.6462,8.8733,9.5675,32276400.0],["2009-01-05",9.4816,10.4977,9.3922,10.097,51357800.0],["2009-01-06",10.5765,11.2491,10.3904,11.0237,70888800.0],["2009-01-07",10.5943,10.7482,9.9575,10.0147,50379400.0],["2009-01-08",9.8,10.5013,9.682,10.4655,40728000.0],["2009-01-09",10.6516,10.7267,9.9861,10.2866,32749000.0],["2009-01-12",9.8537,9.9038,8.9914,9.1023,40571600.0],["2009-01-13",8.9055,9.4315,8.8018,9.2311,41937000.0],["2009-01-14",8.9199,8.9377,7.918,8.24,66520600.0],["2009-01-15",8.351,8.5835,7.8608,8.4762,50341600.0],["2009-01-16",9.1954,9.2777,8.2866,8.7302,56075600.0],["2009-01-20",8.4977,8.7302,7.8787,7.9216,46132800.0],["2009-01-21",8.0719,8.4225,7.7534,8.4082,51484800.0],["2009-01-22",8.1005,8.2222,7.8357,8.0719,41537200.0],["2009-01-23",7.7892,8.6086,7.571,8.1613,54217800.0],["2009-01-26",8.4333,9.4065,8.2007,8.9234,69604800.0],["2009-01-27",9.0809,9.3743,8.834,9.1703,42764600.0],["2009-01-28",9.4279,10.1543,9.4065,10.0433,59038800.0],["2009-01-29",9.6355,9.7893,9.3921,9.546,42584600.0],["2009-01-30",9.7034,9.707,8.8626,8.995,40132200.0],["2009-02-02",8.6658,9.1632,8.6658,8.7982,38380800.0],["2009-02-03",9.0272,9.2562,8.8304,9.0057,39131800.0],["2009-02-04",9.7428,10.0612,9.4566,9.7607,72825200.0],["2009-02-05",9.6605,10.3332,9.5317,10.1435,62373600.0],["2009-02-06",10.487,10.9092,10.4548,10.6659,62454400.0],["2009-02-09",10.8054,11.1811,10.326,10.4906,58126800.0],["2009-02-10",10.5156,10.7446,9.5889,9.7643,46920000.0],["2009-02-11",9.9503,10.2795,9.6784,9.9897,51687400.0],["2009-02-12",9.8394,10.6194,9.6963,10.5192,51104800.0],["2009-02-13",10.6051,11.0559,10.5621,10.9164,49038400.0],["2009-02-17",10.3045,10.3546,9.6784,9.7034,49857000.0],["2009-02-18",9.8931,10.2509,9.5031,10.1757,71531000.0],["2009-02-19",10.5013,10.623,10.0004,10.1149,48044200.0],["2009-02-20",9.8466,10.4441,9.6891,10.2974,45834600.0],["2009-02-23",10.5299,10.555,9.3492,9.4244,46210200.0],["2009-02-24",9.5746,10.0755,9.3313,10.0147,42699200.0],["2009-02-25",10.2866,10.7232,9.9503,10.4906,56739800.0],["2009-02-26",10.741,11.4173,10.6659,10.7661,51328000.0],["2009-02-27",10.2938,11.2312,10.1578,10.8842,47881400.0],["2009-03-02",10.5586,10.6731,9.4172,9.478,61594400.0],["2009-03-03",9.9181,10.4262,9.7142,10.165,55129800.0],["2009-03-04",11.0917,11.7786,10.902,11.5246,90730800.0],["2009-03-05",11.013,11.5568,10.9164,11.3243,56796600.0],["2009-03-06",11.7679,12.3046,11.6248,12.1221,65312800.0],["2009-03-09",11.7393,12.3153,11.4817,11.564,54320400.0],["2009-03-10",12.0792,12.4334,11.8788,12.2259,60171200.0],["2009-03-11",12.3261,12.9021,12.1543,12.7232,57747400.0],["2009-03-12",12.5873,13.2277,12.5408,13.1526,51854400.0],["2009-03-13",13.5963,13.5963,12.9379,13.2528,49113800.0],["2009-03-16",13.4639,13.7501,13.1526,13.3315,44771800.0],["2009-03-17",12.9594,13.2385,12.6123,13.2134,43141400.0],["2009-03-18",13.0524,13.6034,12.2903,13.5497,67963400.0],["2009-03-19",14.4371,15.2493,14.2618,14.3262,71975600.0],["2009-03-20",14.6589,14.8485,13.8145,13.9541,41884200.0],["2009-03-23",14.5766,15.0775,14.226,14.9809,39773800.0],["2009-03-24",14.5301,14.9666,14.2403,14.6231,35161800.0],["2009-03-25",14.7591,15.2779,14.0435,14.548,42744000.0],["2009-03-26",15.0525,15.5462,15.006,15.4031,46627200.0],["2009-03-27",14.8951,15.3459,14.7841,15.0704,30680800.0],["2009-03-30",14.3619,14.4085,13.5426,13.7859,43989400.0],["2009-03-31",13.9863,14.022,13.0667,13.6356,55384400.0],["2009-04-01",13.2206,14.3118,13.0953,14.2081,39319800.0],["2009-04-02",14.8414,15.3387,14.7949,14.8736,43347400.0],["2009-04-03",14.8128,15.6536,14.7591,15.2672,40148600.0],["2009-04-06",14.802,14.9702,14.4407,14.938,31817000.0],["2009-04-07",14.6518,15.2815,14.6339,14.7984,35730600.0],["2009-04-08",14.8915,15.0632,14.1974,14.5337,32057800.0],["2009-04-09",15.328,15.8361,15.0883,15.7788,39514400.0],["2009-04-13",16.108,16.4658,15.514,16.3119,35877000.0],["2009-04-14",16.1831,16.5373,15.7967,15.8361,34891800.0],["2009-04-15",15.8683,16.0722,15.6178,16.0293,33033400.0],["2009-04-16",16.0722,16.1008,15.26,15.65,34969600.0],["2009-04-17",15.5856,15.6679,15.192,15.5284,29151200.0],["2009-04-20",14.6804,14.8485,13.9075,13.9934,36351000.0],["2009-04-21",13.6141,14.5802,13.5963,14.573,32364600.0],["2009-04-22",14.1007,15.2886,13.9719,14.4729,45896800.0],["2009-04-23",14.319,14.4156,13.7859,14.0113,32625800.0],["2009-04-24",14.3476,14.8092,14.1544,14.6446,31079800.0],["2009-04-27",14.1186,14.4907,13.9183,14.1974,26128600.0],["2009-04-28",13.8467,14.0721,13.6607,13.6929,31514400.0],["2009-04-29",14.0542,14.8807,13.9719,14.6553,34560200.0],["2009-04-30",15.0274,15.5534,14.8593,15.26,36331200.0],["2009-05-01",15.2385,16.3155,15.192,15.9148,34032200.0],["2009-05-04",16.4944,17.4175,16.4372,17.4032,43291400.0],["2009-05-05",17.4819,18.0616,16.956,17.8934,39912200.0],["2009-05-06",18.541,18.9596,18.3299,18.5517,44251200.0],["2009-05-07",18.838,18.838,17.2315,17.5463,36815400.0],["2009-05-08",18.0294,18.6805,17.8612,18.5338,33112400.0],["2009-05-11",17.9077,18.2762,17.5571,18.2405,24620000.0],["2009-05-12",18.3871,18.6662,17.0383,17.5714,35138200.0],["2009-05-13",16.8594,17.2136,16.2976,16.4622,34555200.0],["2009-05-14",16.337,16.9095,15.9327,16.498,33127800.0],["2009-05-15",16.6232,16.888,15.9398,16.1617,30690400.0],["2009-05-18",16.5087,17.4318,16.4658,17.4139,29428600.0],["2009-05-19",17.6429,18.0687,17.4354,17.7181,24060600.0],["2009-05-20",18.0115,18.7306,17.7789,17.8898,26656200.0],["2009-05-21",17.5105,17.668,17.1384,17.4068,29161600.0],["2009-05-22",17.7538,17.8683,17.2529,17.2959,23376800.0],["2009-05-26",16.9023,18.0794,16.6661,17.8862,23966800.0],["2009-05-27",17.9864,18.6018,17.7503,17.8004,30144000.0],["2009-05-28",18.1116,18.9775,17.8791,18.677,34880800.0],["2009-05-29",19.2781,19.482,18.8308,19.4748,33287000.0],["2009-06-01",20.2835,21.271,20.2513,20.7951,39193600.0],["2009-06-02",20.6448,21.1028,20.194,20.3514,34692000.0],["2009-06-03",20.033,20.1081,18.6412,19.1993,41557000.0],["2009-06-04",19.4498,20.2692,19.0992,20.1547,30366000.0],["2009-06-05",20.2155,20.9132,19.7217,20.4516,34909600.0],["2009-06-08",19.9972,20.3944,19.5786,20.2083,23274800.0],["2009-06-09",20.5053,21.3175,20.237,21.0957,34170000.0],["2009-06-10",21.5214,21.7397,20.7164,21.4284,41304600.0],["2009-06-11",21.525,22.0224,21.2173,21.618,36691600.0],["2009-06-12",21.2531,21.5644,20.7844,20.9347,34346200.0],["2009-06-15",20.3801,20.4409,19.7253,19.7289,33386200.0],["2009-06-16",20.0903,20.1797,18.609,18.7449,47104200.0],["2009-06-17",18.3406,18.4193,17.4426,18.0615,56453800.0],["2009-06-18",17.9327,18.3943,17.6429,18.0687,34321200.0],["2009-06-19",18.4301,18.7414,17.9971,18.2226,31581200.0],["2009-06-22",17.5141,17.5213,16.133,16.1652,50517000.0],["2009-06-23",16.5803,17.1027,16.3513,16.8808,46498200.0],["2009-06-24",17.5177,18.0615,17.21,17.4605,44259400.0],["2009-06-25",17.4819,18.2583,17.2672,18.1582,35324800.0],["2009-06-26",18.1939,18.3728,17.9399,18.0866,27620000.0],["2009-06-29",18.3478,18.4372,17.8361,18.0079,27871000.0],["2009-06-30",18.2082,18.4909,17.6501,17.9292,33517000.0],["2009-07-01",18.4265,18.9525,18.015,18.0938,38249400.0],["2009-07-02",17.6501,17.9614,17.3173,17.7896,25247200.0],["2009-07-06",17.1456,17.2386,16.1473,16.4372,53929800.0],["2009-07-07",16.6554,16.7413,16.0973,16.1008,48179200.0],["2009-07-08",16.3763,16.727,15.4532,16.1366,59170400.0],["2009-07-09",16.7592,17.0025,16.4049,16.7055,42448600.0],["2009-07-10",16.4729,16.8737,16.3155,16.6876,29424800.0],["2009-07-13",16.6518,17.1635,15.9434,17.142,34483000.0],["2009-07-14",17.625,17.9256,17.0919,17.2386,35587600.0],["2009-07-15",17.9972,18.3442,17.8254,18.2154,51883000.0],["2009-07-16",18.2941,19.3174,18.1653,19.2566,41237200.0],["2009-07-17",19.2745,20.1296,19.0741,19.8577,43577600.0],["2009-07-20",20.4516,20.6985,19.8577,20.3944,43512400.0],["2009-07-21",20.9669,21.2245,20.0366,20.813,54500400.0],["2009-07-22",20.2513,21.1958,20.1797,21.0313,40820200.0],["2009-07-23",20.8452,21.6431,20.8094,21.3783,40575600.0],["2009-07-24",21.2102,21.729,20.8738,21.4034,29735600.0],["2009-07-27",21.6538,21.6968,21.0957,21.4499,27162800.0],["2009-07-28",21.0599,21.2102,20.516,20.9561,31620400.0],["2009-07-29",20.3157,20.3693,19.482,19.8613,41014600.0],["2009-07-30",20.4302,21.1243,20.4051,20.8989,37177800.0],["2009-07-31",20.813,21.8256,20.6234,21.5751,35527800.0],["2009-08-03",22.4159,23.4178,22.3873,23.3069,46604600.0],["2009-08-04",23.1458,23.221,22.4124,22.5769,34443600.0],["2009-08-05",22.8453,23.2532,22.3658,23.0635,35430200.0],["2009-08-06",23.3462,23.6861,22.5662,22.8954,37441800.0],["2009-08-07",23.2675,23.3677,22.4517,22.6879,30820800.0],["2009-08-10",22.6056,22.6056,22.0224,22.3193,23647600.0],["2009-08-11",22.2406,22.3408,21.8256,22.1404,26047400.0],["2009-08-12",21.9043,22.7523,21.8435,22.534,27029200.0],["2009-08-13",23.0671,23.6467,22.6664,23.6396,35413000.0],["2009-08-14",23.4643,23.568,22.398,22.7737,28725400.0],["2009-08-17",21.686,21.686,20.9525,21.2388,32574600.0],["2009-08-18",21.4248,21.7182,21.2173,21.6359,26353000.0],["2009-08-19",21.11,22.3658,20.9311,22.2156,39626600.0],["2009-08-20",22.6449,22.8811,22.2156,22.2657,30337400.0],["2009-08-21",22.8131,23.382,22.5233,23.2782,32016400.0],["2009-08-24",23.8364,24.1369,23.2925,23.4142,29300000.0],["2009-08-25",23.4678,23.6861,22.7415,22.9383,31413000.0],["2009-08-26",22.8596,22.9956,22.5054,22.5877,35615000.0],["2009-08-27",22.5877,23.0063,22.0045,22.992,28866800.0],["2009-08-28",23.5716,23.8578,23.1351,23.4285,25445400.0],["2009-08-31",22.7201,22.8453,22.4195,22.534,27534400.0],["2009-09-01",22.6056,22.9347,21.5751,21.686,37407800.0],["2009-09-02",21.5715,22.2692,21.3783,22.1118,27974600.0],["2009-09-03",22.7916,23.0779,22.398,23.0707,27664000.0],["2009-09-04",23.1208,23.6503,22.7022,23.6145,21524200.0],["2009-09-08",24.509,24.6522,24.2013,24.3301,26522000.0],["2009-09-09",24.3981,24.4661,23.8364,24.2156,25101600.0],["2009-09-10",23.9366,24.7953,23.6682,24.781,26181200.0],["2009-09-11",25.0457,25.5645,24.7488,25.1781,32263000.0],["2009-09-14",24.6772,25.3105,24.4267,25.2676,24043600.0],["2009-09-15",25.3141,25.6504,25.0922,25.518,25911600.0],["2009-09-16",26.0476,26.1048,25.6719,25.815,27136200.0],["2009-09-17",25.6146,26.1012,25.2067,25.5717,26878600.0],["2009-09-18",25.5753,25.6862,24.8346,25.0958,27685000.0],["2009-09-21",24.6164,25.3212,24.2156,25.0744,23260000.0],["2009-09-22",25.5717,26.273,25.5645,26.1728,25087400.0],["2009-09-23",26.2265,26.2694,25.4107,25.4357,30749200.0],["2009-09-24",25.4822,25.5824,24.1727,24.3659,36152600.0],["2009-09-25",24.1906,24.806,23.8113,23.8614,31228800.0],["2009-09-28",24.1083,24.7595,23.7756,24.6736,23979000.0],["2009-09-29",24.6844,25.2067,24.3981,24.4446,26024200.0],["2009-09-30",24.9777,25.035,24.23,24.5484,27783200.0],["2009-10-01",24.484,24.5341,23.2961,23.3999,33318000.0],["2009-10-02",22.6664,23.8471,22.5412,23.5645,34285000.0],["2009-10-05",23.6539,24.2908,23.4607,24.0833,22881000.0],["2009-10-06",24.6951,25.1781,24.5269,24.9062,26518400.0],["2009-10-07",24.9563,26.0655,24.8668,26.0404,32181200.0],["2009-10-08",26.459,27.0744,26.1728,26.8276,39423000.0],["2009-10-09",26.731,26.8669,26.1764,26.5986,21296800.0],["2009-10-12",27.0494,27.3571,26.4304,26.6487,19929800.0],["2009-10-13",26.298,26.9349,26.1835,26.781,22864400.0],["2009-10-14",27.1961,27.3893,26.9277,27.2748,23639000.0],["2009-10-15",27.0494,27.3464,26.8168,27.1675,20199200.0],["2009-10-16",27.0565,27.2426,26.6093,27.0959,19215200.0],["2009-10-19",27.3714,28.4555,27.2211,28.2659,24969400.0],["2009-10-20",28.5414,28.5879,27.6684,28.1335,27295200.0],["2009-10-21",28.3303,29.5504,27.926,28.5235,46183200.0],["2009-10-22",28.8813,29.8152,28.5808,29.6899,35567800.0],["2009-10-23",29.9654,30.1551,28.9457,29.1067,33948200.0],["2009-10-26",29.2713,29.8223,28.3553,28.4376,33089400.0],["2009-10-27",28.3947,28.4985,27.5324,27.7113,34607800.0],["2009-10-28",27.4966,27.8115,26.1191,26.2801,35459400.0],["2009-10-29",26.8347,28.0369,26.8347,27.9689,33267600.0],["2009-10-30",27.9618,27.9653,26.0511,26.2479,41426400.0],["2009-11-02",26.6451,27.3213,25.8973,26.6952,38108400.0],["2009-11-03",26.0726,27.7292,25.8901,27.4716,34998000.0],["2009-11-04",27.9439,28.4806,27.6934,27.8008,37821000.0],["2009-11-05",27.9976,28.5808,27.8366,28.4448,30609200.0],["2009-11-06",28.1156,28.731,28.1013,28.4663,26852400.0],["2009-11-09",29.1854,29.9475,29.1854,29.7687,28730200.0],["2009-11-10",29.5146,29.8581,29.0709,29.5432,30883800.0],["2009-11-11",30.1801,30.3053,29.4609,29.6756,28591600.0],["2009-11-12",29.5504,29.8259,28.842,29.0387,31957000.0],["2009-11-13",29.2498,29.5325,28.8742,29.1854,22608000.0],["2009-11-16",29.901,30.4127,29.8187,30.2266,28356400.0],["2009-11-17",30.0406,30.5415,29.6649,30.5415,24128600.0],["2009-11-18",30.7526,30.8098,29.9082,30.3018,24217400.0],["2009-11-19",30.0227,30.5021,29.5182,30.3125,28894800.0],["2009-11-20",30.0835,30.3662,29.7329,30.2588,22835600.0],["2009-11-23",30.9673,31.2106,30.2731,30.5308,23377600.0],["2009-11-24",30.5844,30.7311,30.062,30.6238,19186200.0],["2009-11-25",30.8742,31.2535,30.681,31.2428,16664000.0],["2009-11-27",29.9082,30.656,29.6291,30.105,21099000.0],["2009-11-30",29.9404,30.1193,29.3894,29.6255,28273200.0],["2009-12-01",30.0871,30.4842,29.9297,30.0227,24551400.0],["2009-12-02",30.13,30.7705,30.0513,30.4771,22558400.0],["2009-12-03",30.2874,30.6095,29.9118,29.9833,22019400.0],["2009-12-04",30.2087,30.3411,28.1693,28.5772,44461400.0],["2009-12-07",28.2945,28.867,28.0047,28.155,26857600.0],["2009-12-08",27.7578,27.8723,27.2319,27.2891,30444600.0],["2009-12-09",27.5503,28.087,27.2712,28.0405,26598400.0],["2009-12-10",28.2373,28.3625,27.6397,27.8151,19469400.0],["2009-12-11",28.1228,28.2265,27.3786,27.4823,25000600.0],["2009-12-14",27.8902,28.2301,27.5217,28.2087,17318600.0],["2009-12-15",28.0441,28.57,27.8365,27.9403,20708400.0],["2009-12-16",28.2516,28.7275,28.1621,28.4269,18341800.0],["2009-12-17",28.0047,28.0655,27.1066,27.1782,24489800.0],["2009-12-18",27.5038,27.6612,27.0065,27.3857,24276600.0],["2009-12-21",27.6326,28.0119,27.5181,27.8938,19120200.0],["2009-12-22",27.8365,28.2587,27.765,28.0691,15131400.0],["2009-12-23",28.4519,29.1604,28.3625,28.9564,19674800.0],["2009-12-24",29.3286,29.4073,29.1246,29.2713,7534600.0],["2009-12-28",29.715,29.8509,29.0709,29.2677,15738600.0],["2009-12-29",29.5898,29.8152,29.003,29.0137,16424000.0],["2009-12-30",28.8849,29.1532,28.7346,28.9385,11430600.0],["2009-12-31",29.189,29.2248,28.7275,28.7275,8927000.0],["2010-01-04",29.5576,29.9118,29.5361,29.8617,18082400.0],["2010-01-05",29.8796,30.2338,29.7436,30.0406,17313000.0],["2010-01-06",30.3626,31.4789,30.3304,31.2392,30691200.0],["2010-01-07",30.9601,31.0567,30.4163,30.6417,19499200.0],["2010-01-08",30.749,31.5576,30.3447,31.5219,21313200.0],["2010-01-11",32.1909,32.3985,31.1569,31.5183,30931200.0],["2010-01-12",30.9279,30.9887,29.8652,30.3304,34166200.0],["2010-01-13",30.5741,30.972,29.7712,30.8788,24544200.0],["2010-01-14",30.9648,31.0759,30.291,30.4953,18682000.0],["2010-01-15",30.4666,30.6996,30.0974,30.2157,25934600.0],["2010-01-19",30.3662,30.3913,29.8931,30.3232,22939000.0],["2010-01-20",29.7999,30.1333,29.1046,29.9361,34635200.0],["2010-01-21",29.6816,29.7139,27.2407,27.3411,68719000.0],["2010-01-22",26.4665,27.7569,26.0041,26.6063,60624000.0],["2010-01-25",26.9647,27.273,26.6386,26.7389,32659400.0],["2010-01-26",26.3339,26.5203,25.6529,25.8034,43102200.0],["2010-01-27",25.5453,25.936,24.66,25.5382,48933000.0],["2010-01-28",26.0185,26.0794,24.3016,24.6672,63485400.0],["2010-01-29",25.0364,25.5489,23.7281,23.9037,51175800.0],["2010-02-01",24.4199,25.6779,24.3912,25.66,48838400.0],["2010-02-02",26.2586,26.3984,25.5131,25.9898,51272800.0],["2010-02-03",25.7066,26.2335,24.9647,25.255,46245000.0],["2010-02-04",24.5561,24.7281,23.8356,23.9216,53760000.0],["2010-02-05",23.9216,25.1941,23.6672,25.1726,74929200.0],["2010-02-08",25.3661,25.8034,24.6994,24.8034,47861200.0],["2010-02-09",25.4952,26.1475,25.3733,25.6565,50452200.0],["2010-02-10",25.5274,25.7317,24.7891,25.4593,38632600.0],["2010-02-11",25.6923,26.7855,25.4199,26.5848,45849600.0],["2010-02-12",25.9539,26.4665,25.6314,26.4092,43061200.0],["2010-02-16",27.1045,27.2658,26.8285,27.2192,34512000.0],["2010-02-17",27.359,27.4701,26.4844,26.9253,32796400.0],["2010-02-18",26.7461,27.5239,26.7282,27.4558,37814200.0],["2010-02-19",27.2407,27.9146,27.1869,27.6565,30220200.0],["2010-02-22",27.7855,27.85,27.2981,27.3267,24424000.0],["2010-02-23",27.1153,27.2945,26.1905,26.3948,35785800.0],["2010-02-24",26.3733,26.678,25.7747,26.0507,34098200.0],["2010-02-25",25.3231,26.6099,25.2228,26.5489,42673600.0],["2010-02-26",26.6708,26.9719,26.1367,26.9396,26165600.0],["2010-03-01",27.6601,27.7031,27.0113,27.402,30067200.0],["2010-03-02",27.592,28.1977,27.3303,27.9504,36969600.0],["2010-03-03",28.4773,28.8106,28.2551,28.402,34036600.0],["2010-03-04",28.4235,28.5526,27.9217,28.2587,26113400.0],["2010-03-05",28.6243,29.0329,28.4271,28.9289,30796000.0],["2010-03-08",29.0687,29.2658,28.7461,28.8967,22415600.0],["2010-03-09",28.5777,28.9433,28.4056,28.5884,25750000.0],["2010-03-10",28.7569,29.144,28.4271,28.7031,30947800.0],["2010-03-11",28.4773,28.8716,28.1941,28.8536,25444800.0],["2010-03-12",29.1081,29.2049,28.7748,28.8644,20679000.0],["2010-03-15",28.5418,28.9719,28.316,28.911,23122600.0],["2010-03-16",29.2157,29.549,29.187,29.4594,25932800.0],["2010-03-17",29.5777,29.7497,29.0329,29.1153,23936800.0],["2010-03-18",29.0974,29.5454,28.6888,28.7712,23412200.0],["2010-03-19",28.1404,29.0185,27.997,28.1404,31220800.0],["2010-03-22",27.6888,28.6422,27.5167,28.6028,28113600.0],["2010-03-23",28.5347,29.0831,28.3949,29.0651,25375600.0],["2010-03-24",28.5633,28.9934,28.5203,28.5992,21712000.0],["2010-03-25",28.9218,29.0042,27.8644,27.9253,26994800.0],["2010-03-26",28.1726,28.6529,28.0292,28.3769,23495000.0],["2010-03-29",29.0078,29.7461,28.8537,29.7067,34633000.0],["2010-03-30",29.8071,30.4307,29.7533,29.9863,27978800.0],["2010-03-31",29.9003,30.2013,29.7963,29.9433,16508200.0],["2010-04-01",30.4272,30.929,30.3841,30.9254,27572000.0],["2010-04-05",31.1261,31.4953,30.7999,31.3017,21963200.0],["2010-04-06",31.187,31.6494,31.0687,31.3017,21875400.0],["2010-04-07",31.3806,31.4343,30.4343,30.7999,26689400.0],["2010-04-08",30.5024,30.8716,30.2049,30.8429,21001000.0],["2010-04-09",31.0652,31.1619,30.2874,30.7067,19509600.0],["2010-04-12",30.463,30.8143,30.1153,30.2515,20818600.0],["2010-04-13",30.2408,30.5172,29.9535,30.4382,20826000.0],["2010-04-14",30.7614,30.9158,30.4849,30.6501,16482800.0],["2010-04-15",30.5244,30.6465,30.1761,30.2408,13877400.0],["2010-04-16",30.011,30.2084,28.9697,29.1492,29730000.0],["2010-04-19",28.8368,29.1815,28.2587,29.0127,27287000.0],["2010-04-20",29.3359,29.5154,29.002,29.0127,19248400.0],["2010-04-21",29.081,29.1025,27.4831,28.1546,50810200.0],["2010-04-22",27.9068,28.9266,27.7201,28.905,32155400.0],["2010-04-23",29.0199,29.0558,28.3377,28.5675,26852400.0],["2010-04-26",28.826,29.3215,28.7901,28.8691,19466800.0],["2010-04-27",28.4382,28.4382,27.1815,27.3431,38098800.0],["2010-04-28",27.6842,27.8781,27.0486,27.4652,26550800.0],["2010-04-29",27.6483,28.0684,27.5621,27.9068,27931600.0],["2010-04-30",28.1725,28.2515,26.9661,27.1205,24533200.0],["2010-05-03",27.1456,27.3861,25.8601,26.4777,35163400.0],["2010-05-04",25.8098,25.8134,24.9194,25.3107,43716600.0],["2010-05-05",24.4095,26.0073,24.3844,25.2928,45503000.0],["2010-05-06",25.3143,26.1043,23.3395,24.7865,54964800.0],["2010-05-07",25.1061,25.1779,23.422,24.2694,63805800.0],["2010-05-10",25.4795,26.388,25.2748,26.0325,39485200.0],["2010-05-11",25.5406,26.0181,25.2066,25.221,37039400.0],["2010-05-12",25.6985,26.2479,25.5405,26.212,55750800.0],["2010-05-13",26.2659,26.449,25.6303,25.7488,29487600.0],["2010-05-14",25.1599,25.3646,24.3808,25.0343,30749800.0],["2010-05-17",24.8942,25.0594,23.7201,24.4059,39625600.0],["2010-05-18",24.9337,25.4795,24.1258,24.1833,38001600.0],["2010-05-19",23.756,24.5172,23.422,24.3054,41645800.0],["2010-05-20",23.5764,23.6626,22.6895,22.8439,56704000.0],["2010-05-21",22.5387,24.3628,22.51,24.0612,53901000.0],["2010-05-24",24.1725,24.4454,23.5154,23.5405,31852000.0],["2010-05-25",22.7721,24.3305,22.5387,24.2802,44195200.0],["2010-05-26",25.1133,25.1348,23.8781,23.9104,36043200.0],["2010-05-27",24.9122,25.5298,24.6034,25.519,30256600.0],["2010-05-28",25.5477,25.6195,24.8655,25.1528,23558000.0],["2010-06-01",24.8224,24.9517,23.8601,23.8745,26207000.0],["2010-06-02",24.0756,24.7901,23.7129,24.7829,23713600.0],["2010-06-03",25.0271,25.0343,23.3431,23.7596,33401800.0],["2010-06-04",23.0522,23.4975,22.449,22.5531,29964200.0],["2010-06-07",22.5495,22.6177,20.9121,21.063,44684800.0],["2010-06-08",21.2138,22.0971,21.1312,22.0755,44871000.0],["2010-06-09",22.5854,22.9409,21.6339,21.8134,32151400.0],["2010-06-10",22.4921,23.142,22.4633,23.1096,27765600.0],["2010-06-11",23.0127,23.5334,22.8727,23.3143,22096800.0],["2010-06-14",24.0073,24.0899,23.422,23.4328,23427000.0],["2010-06-15",23.7057,24.1115,23.2964,24.0756,19932400.0],["2010-06-16",23.756,24.3305,23.6088,24.0684,18941600.0],["2010-06-17",23.9678,24.0396,23.203,23.6303,22525800.0],["2010-06-18",23.6518,23.7991,23.4005,23.6626,19768000.0],["2010-06-21",24.8511,25.1312,24.3305,24.4454,39983800.0],["2010-06-22",24.51,24.5244,23.3431,23.4077,26925800.0],["2010-06-23",23.3143,23.5262,22.5854,23.361,29363800.0],["2010-06-24",23.2748,23.361,22.747,22.7793,24658000.0],["2010-06-25",22.8978,24.0001,22.686,23.9032,34024600.0],["2010-06-28",23.7488,23.817,23.0702,23.2174,28057000.0],["2010-06-29",22.5423,22.7721,21.7201,21.9283,28802400.0],["2010-06-30",21.9822,22.1545,21.1527,21.2317,27159400.0],["2010-07-01",21.2533,21.6339,20.3628,20.8906,36089600.0],["2010-07-02",21.282,21.422,20.7829,21.0199,20193400.0],["2010-07-06",21.7596,22.1509,20.9624,21.2533,25534000.0],["2010-07-07",21.501,22.607,21.2712,22.607,28123000.0],["2010-07-08",22.8906,23.1132,22.3197,22.6788,25789000.0],["2010-07-09",22.668,23.7488,22.5818,23.6913,23761000.0],["2010-07-12",23.4328,23.4974,22.4633,22.7003,33955800.0],["2010-07-13",23.3605,23.4363,22.8085,23.1332,23331800.0],["2010-07-14",22.9925,23.3497,22.7292,22.9673,21064200.0],["2010-07-15",22.9962,23.0034,22.3107,22.7905,22153800.0],["2010-07-16",22.5957,22.7111,21.6144,21.6757,27888200.0],["2010-07-19",21.8164,22.1628,21.6504,21.9571,17759200.0],["2010-07-20",21.885,23.4976,21.8128,23.2054,33648000.0],["2010-07-21",24.3816,24.663,23.6095,23.8332,45624000.0],["2010-07-22",24.5223,25.2438,24.4429,24.8145,37867600.0],["2010-07-23",24.9372,25.7525,24.8037,25.6443,29995800.0],["2010-07-26",25.5541,25.904,25.2727,25.702,19800400.0],["2010-07-27",25.8283,25.9762,24.7568,25.1933,26535800.0],["2010-07-28",25.0598,25.8247,25.0454,25.3917,23496600.0],["2010-07-29",25.7201,26.153,25.2619,25.5216,23594600.0],["2010-07-30",25.0274,25.8932,25.0201,25.8103,22311200.0],["2010-08-02",26.4127,27.1054,26.3658,26.9864,26051200.0],["2010-08-03",26.7483,26.8709,26.355,26.7086,18131600.0],["2010-08-04",26.8276,27.1523,26.3983,27.0585,20303400.0],["2010-08-05",27.0044,27.0044,26.3695,26.723,19302000.0],["2010-08-06",26.4885,27.5095,26.4777,26.9178,23549600.0],["2010-08-09",27.1704,27.275,26.7086,26.9611,10716400.0],["2010-08-10",26.337,26.6292,26.0484,26.4127,20412600.0],["2010-08-11",25.5469,25.6695,25.0742,25.2691,23780200.0],["2010-08-12",25.049,25.7309,24.9444,25.3953,18910400.0],["2010-08-13",25.2222,25.4314,25.0454,25.2799,12844600.0],["2010-08-16",25.5685,25.8644,25.3701,25.4819,12696200.0],["2010-08-17",26.1674,26.6978,26.088,26.2756,19482600.0],["2010-08-18",26.2324,26.6436,25.9906,26.4164,13784800.0],["2010-08-19",26.3875,26.806,25.8319,26.0087,19734200.0],["2010-08-20",25.7056,25.886,25.3485,25.7489,19826800.0],["2010-08-23",26.0087,26.0303,25.3304,25.3845,12743000.0],["2010-08-24",24.6449,24.663,23.9991,24.1903,30520800.0],["2010-08-25",23.9342,24.1254,23.7069,24.0496,26784400.0],["2010-08-26",24.6413,24.8903,24.2084,24.212,24091800.0],["2010-08-27",24.6954,25.7128,24.3527,25.6876,27349200.0],["2010-08-30",25.6479,25.9546,25.3809,25.3845,16481200.0],["2010-08-31",25.2077,26.3298,25.2077,25.9726,24595000.0],["2010-09-01",26.6906,27.542,26.6004,27.4879,30597000.0],["2010-09-02",27.3868,27.8162,27.1271,27.7657,19169800.0],["2010-09-03",28.2563,28.4872,28.0651,28.3393,21550800.0],["2010-09-07",27.9136,28.4295,27.5636,28.0904,19601200.0],["2010-09-08",28.2852,28.8625,28.1589,28.5522,20212200.0],["2010-09-09",28.6965,28.7795,27.9605,28.1986,19120800.0],["2010-09-10",28.1914,28.6929,28.0687,28.6135,14899800.0],["2010-09-13",29.0753,29.7355,29.0284,29.5046,20102000.0],["2010-09-14",29.3134,29.7644,29.115,29.382,18028000.0],["2010-09-15",29.2016,29.3892,28.8697,29.3675,19964400.0],["2010-09-16",29.2846,29.7897,29.2773,29.4866,15415800.0],["2010-09-17",29.7103,29.7103,29.2701,29.483,14111200.0],["2010-09-20",29.6309,30.2226,29.5371,30.0711,21590800.0],["2010-09-21",30.1071,30.118,29.2088,29.9412,22772400.0],["2010-09-22",30.1649,30.7926,30.1288,30.4896,21400000.0],["2010-09-23",29.9989,30.7529,29.5624,30.3885,23050400.0],["2010-09-24",31.0307,31.5575,30.9441,31.2472,19509600.0],["2010-09-27",31.2039,31.4925,30.9441,31.2292,13933000.0],["2010-09-28",31.2689,31.5106,30.5978,31.3987,21403200.0],["2010-09-29",31.3663,31.7198,30.9045,31.0993,19218400.0],["2010-09-30",31.3843,31.4781,30.3922,30.8071,21657400.0],["2010-10-01",31.3699,32.2141,31.1606,32.1564,31267400.0],["2010-10-04",31.9074,31.9615,31.2688,31.4709,23296000.0],["2010-10-05",32.0048,33.1197,31.9688,32.896,26483600.0],["2010-10-06",33.0114,34.0433,32.9934,33.7763,27311600.0],["2010-10-07",33.7799,33.8665,32.4161,32.9753,26884000.0],["2010-10-08",33.3037,34.6025,33.1918,34.4582,27166200.0],["2010-10-11",34.5123,34.8406,34.1479,34.4112,15010200.0],["2010-10-12",34.202,34.487,33.5201,34.4293,21155000.0],["2010-10-13",34.9468,36.1629,34.907,35.8589,30389200.0],["2010-10-14",35.8878,36.3149,35.5295,35.8263,30962600.0],["2010-10-15",35.8516,35.9566,35.0011,35.4861,25348200.0],["2010-10-18",34.9758,35.2436,34.6356,34.8527,19346600.0],["2010-10-19",33.6041,34.2339,33.2965,33.5571,29124200.0],["2010-10-20",34.0095,34.831,33.8068,34.5089,21106000.0],["2010-10-21",35.848,36.0652,34.1723,34.8998,35780400.0],["2010-10-22",34.9106,34.9432,33.6656,34.0384,21000800.0],["2010-10-25",35.1061,35.4101,34.5813,34.7695,20121200.0],["2010-10-26",34.375,35.62,34.2013,35.5693,21036200.0],["2010-10-27",34.7224,34.8889,34.0348,34.5632,23445600.0],["2010-10-28",35.1025,35.287,34.5089,34.5596,19997200.0],["2010-10-29",34.3062,34.5089,34.0203,34.3062,16744400.0],["2010-11-01",34.9432,34.9613,34.3859,34.831,17677200.0],["2010-11-02",35.2472,35.5585,34.9649,35.345,21242600.0],["2010-11-03",35.3232,35.4137,34.4003,35.1387,23248600.0],["2010-11-04",36.2063,37.6214,36.1375,37.5997,34467000.0],["2010-11-05",37.2776,38.7506,37.2631,37.9435,27409800.0],["2010-11-08",37.7445,38.2584,37.3536,38.1028,14835600.0],["2010-11-09",39.022,39.2718,36.8867,37.1509,39251600.0],["2010-11-10",37.1618,37.8132,36.4162,37.7589,28535800.0],["2010-11-11",38.2186,39.127,37.8747,39.0908,27264200.0],["2010-11-12",38.1969,38.6167,36.9953,37.6105,32590800.0],["2010-11-15",37.6033,37.8132,36.8505,36.9157,19377200.0],["2010-11-16",36.0,36.1195,34.7514,35.3269,44192400.0],["2010-11-17",35.1242,35.9457,34.9505,35.0482,22587200.0],["2010-11-18",36.0796,36.7275,36.029,36.1375,22936800.0],["2010-11-19",35.7213,36.8903,35.3956,36.8433,22304200.0],["2010-11-22",36.3511,37.0966,36.1882,36.9193,19816600.0],["2010-11-23",36.1918,36.2244,35.4427,35.7213,22066000.0],["2010-11-24",36.0724,36.6442,35.9023,36.4524,15920400.0],["2010-11-26",35.9313,35.9349,35.392,35.4391,9738200.0],["2010-11-29",35.3124,36.7709,34.8708,36.6623,26020600.0],["2010-11-30",36.228,37.3427,36.0869,36.6696,25585800.0],["2010-12-01",37.6865,38.2077,37.2957,38.1788,21414000.0],["2010-12-02",38.1824,39.1777,38.1824,38.9569,22373400.0],["2010-12-03",38.6782,39.6047,38.6782,39.431,17262600.0],["2010-12-06",39.4382,40.4987,39.431,39.7748,22987200.0],["2010-12-07",40.9257,41.3455,39.9341,40.039,25401200.0],["2010-12-08",40.1947,40.372,38.6167,39.3044,27089800.0],["2010-12-09",40.5059,40.5349,39.6807,40.0499,19798800.0],["2010-12-10",40.4552,40.9112,39.9196,40.8497,17366200.0],["2010-12-13",41.6713,42.4892,41.4035,41.8124,20016200.0],["2010-12-14",41.968,42.0006,41.2623,41.5555,17135600.0],["2010-12-15",41.1139,41.5121,40.4697,40.553,19755000.0],["2010-12-16",41.0569,41.0642,40.0782,40.6954,16599600.0],["2010-12-17",40.9839,41.5937,40.9072,41.5243,20282000.0],["2010-12-20",42.1013,42.3095,41.6047,41.6448,13788800.0],["2010-12-21",42.2364,42.4993,41.769,42.4336,11555200.0],["2010-12-22",42.8024,42.8536,42.2802,42.503,11500400.0],["2010-12-23",42.2401,43.153,42.1707,43.153,11411200.0],["2010-12-27",42.7878,43.6168,42.7477,43.3137,11185200.0],["2010-12-28",43.6862,43.719,42.9741,43.1932,8346000.0],["2010-12-29",43.4707,43.6095,43.1968,43.5109,7734600.0],["2010-12-30",43.7629,44.1061,43.4269,43.4379,8232600.0],["2010-12-31",43.5255,43.982,43.2991,43.8541,6976800.0],["2011-01-03",44.4385,44.7342,43.5109,43.6679,16915200.0],["2011-01-04",43.6022,43.9126,42.0137,43.3648,29234800.0],["2011-01-05",42.8682,43.4013,42.3241,43.2188,20456600.0],["2011-01-06",43.2078,43.2333,42.0429,42.3898,19211200.0],["2011-01-07",42.5432,43.0727,42.1159,42.8974,20664600.0],["2011-01-10",42.9047,43.5803,42.1963,43.4415,16834000.0],["2011-01-11",44.0915,44.5443,43.657,44.4786,17182600.0],["2011-01-12",44.7683,44.9883,44.4786,44.6766,17112200.0],["2011-01-13",44.7243,44.728,43.2282,43.2942,17084400.0],["2011-01-14",43.2869,43.5729,42.8102,43.3969,18427800.0],["2011-01-18",43.5802,43.8149,43.1145,43.4886,12330200.0],["2011-01-19",43.8626,43.8809,42.0585,42.2272,18815600.0],["2011-01-20",40.6944,40.8631,40.0234,40.6651,35536200.0],["2011-01-21",40.4928,40.8411,39.6421,39.7484,25499400.0],["2011-01-24",39.6714,40.8155,39.5064,39.7741,20703600.0],["2011-01-25",38.9124,39.4001,38.3587,39.026,31685400.0],["2011-01-26",38.9894,40.6284,38.9454,40.4524,26181200.0],["2011-01-27",40.9291,40.9291,39.0554,39.4771,27221200.0],["2011-01-28",39.3157,39.8107,38.74,38.9307,21895800.0],["2011-01-31",39.4147,39.9684,39.1984,39.8767,21833200.0],["2011-02-01",40.5368,41.8788,40.4268,41.8275,48860200.0],["2011-02-02",41.6992,42.2345,41.0245,41.2591,16916600.0],["2011-02-03",41.1931,41.8238,40.3351,41.7212,14760500.0],["2011-02-04",42.0658,42.1025,41.2225,41.6258,12884800.0],["2011-02-07",42.0658,42.2712,40.7384,40.7898,17369600.0],["2011-02-08",41.1345,41.1931,40.3718,40.8044,15319500.0],["2011-02-09",40.4084,40.7971,39.1984,39.5211,18149200.0],["2011-02-10",38.861,39.8584,38.6924,39.3231,14835700.0],["2011-02-11",39.0737,39.5797,38.8684,39.2497,12345900.0],["2011-02-14",39.8657,41.2518,39.8584,41.1711,18232700.0],["2011-02-15",41.0611,41.3838,39.9244,40.0784,14092300.0],["2011-02-16",40.2911,40.6944,39.7411,40.6504,14346600.0],["2011-02-17",40.8045,40.8045,39.9611,40.5111,12767100.0],["2011-02-18",40.3791,40.4378,38.7144,38.8317,19540100.0],["2011-02-22",37.6803,38.3037,36.6903,36.9469,27564100.0],["2011-02-23",36.8296,37.805,36.3749,37.409,23349800.0],["2011-02-24",37.563,38.553,37.1816,38.0323,21900800.0],["2011-02-25",38.8024,38.905,38.135,38.465,15065500.0],["2011-02-28",38.9417,39.2351,38.0983,38.8317,12966500.0],["2011-03-01",38.9637,39.125,37.8123,37.8563,15307100.0],["2011-03-02",37.6216,38.4503,37.409,38.1203,11864600.0],["2011-03-03",38.8024,38.949,38.0103,38.4283,14694400.0],["2011-03-04",38.6777,38.839,37.4456,37.9223,16102200.0],["2011-03-07",38.1203,38.3697,36.3749,36.7709,18786200.0],["2011-03-08",36.815,37.365,35.6489,36.749,21294000.0],["2011-03-09",37.0203,37.0423,35.3189,35.5316,29047600.0],["2011-03-10",34.5635,35.9936,33.8815,35.0475,35904500.0],["2011-03-11",34.7909,36.5656,34.6735,36.2869,22207900.0],["2011-03-14",35.9789,36.2942,35.3262,35.8836,20545700.0],["2011-03-15",34.4682,38.0397,34.1235,37.717,44575400.0],["2011-03-16",38.421,38.4797,35.9862,36.881,31736900.0],["2011-03-17",38.0837,38.6117,37.453,38.135,22456500.0],["2011-03-18",38.9417,39.0811,37.849,37.9737,20574100.0],["2011-03-21",38.4724,38.685,37.915,38.4504,16321100.0],["2011-03-22",38.4284,38.6117,37.5557,38.3404,15952500.0],["2011-03-23",38.8684,40.4744,38.5604,40.2471,27179400.0],["2011-03-24",40.5184,40.5184,39.191,39.8511,21327900.0],["2011-03-25",39.9024,40.4671,39.6384,40.0051,14653400.0],["2011-03-28",40.3204,40.8118,39.4697,39.6604,17715700.0],["2011-03-29",39.5651,39.9978,39.1984,39.8218,17503100.0],["2011-03-30",40.4378,40.5624,39.4257,40.5111,18449500.0],["2011-03-31",40.3424,41.2665,40.3351,40.7384,15964400.0],["2011-04-01",40.6724,40.8338,39.9024,40.3938,15255100.0],["2011-04-04",41.0391,41.3618,40.5478,40.8998,13291600.0],["2011-04-05",40.5404,42.0512,40.4158,41.5158,17431100.0],["2011-04-06",42.4325,42.7039,41.1711,41.2518,18797700.0],["2011-04-07",41.5672,42.3005,41.2885,42.1245,17407900.0],["2011-04-08",42.9532,43.0852,41.7945,41.9705,16917200.0],["2011-04-11",41.9705,42.2418,40.3791,40.6578,18339800.0],["2011-04-12",39.7851,39.9537,38.883,39.3817,20264600.0],["2011-04-13",39.6691,39.7722,38.2839,38.5418,21403700.0],["2011-04-14",38.4092,39.1091,38.1734,38.2618,19114100.0],["2011-04-15",38.1071,38.3944,37.4734,37.7018,23185800.0],["2011-04-18",37.2376,37.9523,36.6261,37.2892,22052000.0],["2011-04-19",37.886,38.2765,37.2303,38.1071,21864200.0],["2011-04-20",40.2953,40.4501,39.087,39.2712,29024600.0],["2011-04-21",39.7575,40.5238,39.6249,40.4059,16066800.0],["2011-04-25",40.4795,41.1058,39.8975,40.369,15220200.0],["2011-04-26",40.6785,41.3563,39.9417,41.1795,16700000.0],["2011-04-27",40.649,41.3858,39.8827,41.3858,21256000.0],["2011-04-28",41.1132,41.6216,40.0522,40.4648,18222200.0],["2011-04-29",40.5385,40.9953,40.0375,40.5385,12927300.0],["2011-05-02",40.6122,40.9437,39.7869,40.0375,16638800.0],["2011-05-03",40.0964,40.2953,38.5639,39.1975,24202400.0],["2011-05-04",39.0575,39.087,37.2376,37.6797,29908900.0],["2011-05-05",36.9135,37.6503,36.4051,36.7293,26306100.0],["2011-05-06",37.886,38.1439,36.7219,36.965,18842200.0],["2011-05-09",37.5987,38.387,37.105,38.2249,16249100.0],["2011-05-10",38.4976,38.5344,37.7902,38.026,15408500.0],["2011-05-11",37.6838,37.6986,35.727,35.913,30283700.0],["2011-05-12",35.8238,36.7463,35.4146,36.2479,26876600.0],["2011-05-13",36.6198,36.8282,35.4741,35.913,20209000.0],["2011-05-16",35.9874,36.6794,35.0649,35.2286,24495400.0],["2011-05-17",35.0277,35.3774,34.2688,34.8417,34615200.0],["2011-05-18",35.1765,36.3966,35.117,36.1734,28788700.0],["2011-05-19",36.2478,36.2925,35.4592,35.6898,20672800.0],["2011-05-20",35.8163,36.5826,35.117,35.9949,24753600.0],["2011-05-23",34.9235,35.6378,34.7226,35.2806,20245700.0],["2011-05-24",35.9577,36.5975,35.7866,36.3223,22216700.0],["2011-05-25",36.5529,37.5722,36.4562,37.1853,24763800.0],["2011-05-26",37.4234,37.9442,37.0588,37.4903,20937000.0],["2011-05-27",38.2269,38.6138,38.0186,38.4873,17435100.0],["2011-05-31",38.9858,39.209,37.7731,38.4203,24328400.0],["2011-06-01",38.4203,38.5915,36.5975,36.7389,25250800.0],["2011-06-02",37.1258,37.5498,36.3818,37.0365,20878700.0],["2011-06-03",36.3818,37.5722,36.0098,37.1481,18868400.0],["2011-06-06",37.4606,37.9963,36.8356,37.0439,20563500.0],["2011-06-07",37.5275,37.6466,37.0067,37.0216,15027100.0],["2011-06-08",36.6496,36.9993,36.0991,36.3223,18163900.0],["2011-06-09",36.2479,37.4978,36.0916,37.0886,16477400.0],["2011-06-10",36.7538,37.0737,36.2255,36.4041,17504100.0],["2011-06-13",36.5752,36.6794,35.3774,35.9577,17501100.0],["2011-06-14",36.6124,37.4829,36.4264,37.1109,19834300.0],["2011-06-15",36.91,37.0811,35.7791,36.1065,23592600.0],["2011-06-16",35.6824,36.2032,35.0128,35.6006,22437600.0],["2011-06-17",36.1734,36.3074,35.3402,35.6601,17351400.0],["2011-06-20",35.3774,35.9205,35.2435,35.2732,18374600.0],["2011-06-21",35.7494,36.7389,35.6973,36.6347,17224300.0],["2011-06-22",36.605,37.1258,36.3297,36.352,15309500.0],["2011-06-23",35.5931,36.5008,35.05,36.4115,21665900.0],["2011-06-24",36.791,36.9398,35.8535,36.0321,17760800.0],["2011-06-27",35.8089,36.3297,35.2658,36.2255,14089500.0],["2011-06-28",36.3892,37.5424,36.233,37.5275,19061200.0],["2011-06-29",38.0037,39.1495,37.8326,38.4055,24492700.0],["2011-06-30",38.6435,39.7447,38.5989,39.3578,24250800.0],["2011-07-01",39.3206,39.8042,38.6659,39.8042,17077900.0],["2011-07-05",39.8191,40.1613,39.5438,39.8935,15679500.0],["2011-07-06",39.4322,40.0348,39.2536,39.8191,13638200.0],["2011-07-07",40.7565,41.7535,40.5184,41.2848,23570400.0],["2011-07-08",40.6375,41.0987,40.2952,41.0095,17860500.0],["2011-07-11",40.0869,40.3324,39.4471,39.6554,19934500.0],["2011-07-12",39.5066,40.9797,39.4694,40.2357,18354100.0],["2011-07-13",40.8187,41.7755,40.6468,41.028,17646900.0],["2011-07-14",41.3345,41.484,40.3628,40.5496,16542800.0],["2011-07-15",40.9309,41.4092,40.7888,41.3644,13696700.0],["2011-07-18",41.2522,41.8203,40.8337,41.1476,14714300.0],["2011-07-19",41.8577,42.1417,41.5961,42.0819,12827500.0],["2011-07-20",42.2015,42.2314,41.4615,41.7979,14056600.0],["2011-07-21",41.8129,42.366,40.9383,41.3644,18476900.0],["2011-07-22",41.4316,41.7157,41.043,41.611,11615200.0],["2011-07-25",41.2373,41.8278,41.0056,41.4541,9494300.0],["2011-07-26",41.91,42.4407,41.4317,41.9175,15921600.0],["2011-07-27",41.5886,42.0969,40.5571,40.6991,13723100.0],["2011-07-28",40.6244,41.0654,40.3628,40.3927,11699500.0],["2011-07-29",39.7349,40.2357,39.0024,39.5854,15667400.0],["2011-08-01",40.6468,40.7739,39.1818,39.7424,12944100.0],["2011-08-02",39.3911,40.1385,38.4343,38.4493,14370800.0],["2011-08-03",38.4194,38.7632,36.9992,37.8588,19387000.0],["2011-08-04",36.8721,36.9319,34.9661,34.9811,27257000.0],["2011-08-05",35.6388,36.2219,32.9106,34.3756,31096600.0],["2011-08-08",32.9854,33.6506,30.7953,31.3111,33127600.0],["2011-08-09",32.3799,33.7627,30.9822,33.673,33417800.0],["2011-08-10",32.948,34.0542,32.2229,32.5518,25770300.0],["2011-08-11",33.1124,34.7419,32.6341,34.2486,19401400.0],["2011-08-12",34.9287,34.9362,33.7104,33.9346,15401100.0],["2011-08-15",34.1589,34.9063,34.0841,34.8914,13993300.0],["2011-08-16",34.3831,34.8241,34.0019,34.3906,17513500.0],["2011-08-17",34.5326,35.5716,34.4952,34.839,14401800.0],["2011-08-18",33.7403,33.7627,31.5353,32.0286,29773900.0],["2011-08-19",31.3484,33.0302,31.2139,31.3484,20168700.0],["2011-08-22",32.365,32.4248,30.9896,31.0943,16110700.0],["2011-08-23",31.3559,32.1781,31.0569,32.0585,15530600.0],["2011-08-24",32.1033,32.5443,31.4755,32.492,15995400.0],["2011-08-25",32.9256,33.2918,32.2229,32.5145,14756000.0],["2011-08-26",32.2603,33.4338,31.6698,33.2843,14704700.0],["2011-08-29",33.7179,34.3009,33.4264,34.2411,10591500.0],["2011-08-30",34.0916,35.0708,33.7104,34.839,14128600.0],["2011-08-31",35.3249,36.3265,34.8316,35.2128,21414300.0],["2011-09-01",35.0483,35.7809,34.57,34.7269,14527800.0],["2011-09-02",33.7478,34.0467,33.2918,33.5908,15232900.0],["2011-09-06",32.4846,33.2171,32.1407,33.1573,14869200.0],["2011-09-07",33.9197,34.0542,33.5385,33.7627,15874900.0],["2011-09-08",33.4563,34.0468,32.8957,33.09,13767900.0],["2011-09-09",32.5219,32.6341,31.027,31.3858,25657400.0],["2011-09-12",30.6608,31.4157,30.0777,30.8775,19422600.0],["2011-09-13",30.9896,31.5951,30.5113,31.3933,12886000.0],["2011-09-14",31.5203,31.6026,30.3095,31.1765,16767100.0],["2011-09-15",31.7521,31.9314,31.0195,31.7969,12122800.0],["2011-09-16",32.1482,32.208,30.8626,31.0868,15299600.0],["2011-09-19",30.2646,30.302,29.3826,30.0628,18525900.0],["2011-09-20",29.8684,30.4739,28.5006,28.8145,25602000.0],["2011-09-21",28.4632,28.4782,26.5796,26.6021,40981800.0],["2011-09-22",25.01,25.0399,23.1488,24.0233,49671000.0],["2011-09-23",23.4702,24.7259,23.4702,24.1952,23085700.0],["2011-09-26",24.1055,25.3314,23.2833,25.2417,29015600.0],["2011-09-27",26.8188,27.0879,25.8247,26.0265,28418600.0],["2011-09-28",25.8023,26.1087,23.9785,24.1429,30046200.0],["2011-09-29",24.9053,24.9277,22.9021,23.4254,39708200.0],["2011-09-30",23.0292,23.7542,22.7003,22.7601,24953500.0],["2011-10-03",22.5807,23.5973,22.3116,22.3266,32596700.0],["2011-10-04",21.9155,24.1579,21.5642,24.0159,39400000.0],["2011-10-05",23.7617,25.7499,23.5076,25.7275,38252000.0],["2011-10-06",26.1087,26.46,25.4809,26.0714,52406400.0],["2011-10-07",26.5722,26.6992,25.0922,25.4211,49848900.0],["2011-10-10",26.2881,27.0281,26.2732,26.9309,31158900.0],["2011-10-11",26.1013,26.916,25.877,26.4974,22555600.0],["2011-10-12",27.476,28.1159,26.791,27.0168,29871600.0],["2011-10-13",26.7232,26.7232,25.7145,26.5275,25340500.0],["2011-10-14",27.6642,28.0029,27.1523,27.6793,21090500.0],["2011-10-17",27.2201,27.2502,26.2791,26.4297,23547900.0],["2011-10-18",26.0307,26.8512,24.9994,26.6329,27239400.0],["2011-10-19",26.4748,27.3631,25.7522,25.8801,28010000.0],["2011-10-20",26.0834,26.8738,25.293,26.1888,31054500.0],["2011-10-21",27.0394,27.5739,26.6705,27.5362,27919800.0],["2011-10-24",29.0342,30.0053,28.7557,29.7343,30743100.0],["2011-10-25",29.5913,29.6892,28.6052,28.7633,22847500.0],["2011-10-26",29.7343,29.8322,28.6052,29.5838,23479100.0],["2011-10-27",32.0829,32.7454,31.3377,32.1808,41707000.0],["2011-10-28",31.4657,32.7303,31.2398,32.2184,23505700.0],["2011-10-31",30.8635,31.3377,30.2914,30.3064,21920800.0],["2011-11-01",28.2288,29.8472,27.4911,29.1773,33847800.0],["2011-11-02",30.186,30.2763,29.2525,29.9451,20131700.0],["2011-11-03",30.3742,30.5021,29.5612,30.1935,20225100.0],["2011-11-04",30.0204,30.4871,29.6666,30.3516,18405800.0],["2011-11-07",30.1709,31.1495,30.1107,31.0592,18874300.0],["2011-11-08",31.4883,31.6915,30.7807,31.5334,19276500.0],["2011-11-09",30.4344,30.8108,28.8912,29.2074,28791800.0],["2011-11-10",29.7268,29.9752,28.8837,29.5085,18069300.0],["2011-11-11",30.0204,30.1107,29.5461,30.0053,16291700.0],["2011-11-14",29.9075,30.2688,29.4859,29.8773,18134100.0],["2011-11-15",29.5085,30.0505,29.3278,29.8021,16244200.0],["2011-11-16",29.3203,29.516,28.6428,28.7708,21109300.0],["2011-11-17",28.4998,28.6955,27.4685,27.7244,22554200.0],["2011-11-18",28.2137,28.3342,27.5438,27.8072,17322900.0],["2011-11-21",26.9416,27.4308,26.5275,27.205,18503900.0],["2011-11-22",27.0168,27.3932,26.6103,26.8286,16244800.0],["2011-11-23",26.4071,26.5652,25.85,25.8801,15463100.0],["2011-11-25",25.7221,26.0608,25.421,25.4586,7460900.0],["2011-11-28",27.0695,27.2125,26.6404,27.0545,14910000.0],["2011-11-29",27.3104,27.7244,26.9265,27.461,14935400.0],["2011-11-30",29.2977,29.8472,28.9891,29.8096,24146600.0],["2011-12-01",29.6139,30.1935,29.245,29.5687,13726500.0],["2011-12-02",30.1483,30.3892,29.5085,29.5838,15037000.0],["2011-12-05",30.2688,30.6226,30.0505,30.2838,16201600.0],["2011-12-06",29.8924,31.0291,29.8623,30.5172,14803600.0],["2011-12-07",30.2161,30.7129,29.9677,30.4269,13453700.0],["2011-12-08",30.0128,30.1709,28.6579,28.8611,16668700.0],["2011-12-09",28.8536,30.2914,28.7181,29.9074,15371200.0],["2011-12-12",29.2074,29.2826,28.6052,29.0117,13056000.0],["2011-12-13",29.4332,29.7795,28.1836,28.4396,18335400.0],["2011-12-14",27.8449,28.6353,27.4911,28.1836,19755500.0],["2011-12-15",28.6127,28.846,27.6115,27.7545,18749700.0],["2011-12-16",28.1234,28.5224,27.5287,27.8449,18731100.0],["2011-12-19",27.6491,27.89,26.8362,26.9039,13550000.0],["2011-12-20",27.6266,28.3944,27.6266,28.289,12508700.0],["2011-12-21",28.2965,28.5826,27.8223,28.417,12045100.0],["2011-12-22",28.5826,29.0568,28.3041,28.9063,12252600.0],["2011-12-23",29.102,29.102,28.6127,28.846,7191100.0],["2011-12-27",28.8009,28.9364,28.3492,28.4998,7644500.0],["2011-12-28",28.4772,28.5976,27.3104,27.333,13155000.0],["2011-12-29",27.2953,27.5438,27.1373,27.5061,9552100.0],["2011-12-30",27.6115,27.9879,27.5513,27.6943,8831500.0],["2012-01-03",28.8084,29.915,28.6955,29.7343,18651200.0],["2012-01-04",29.4784,30.1107,29.3579,29.9827,13634100.0],["2012-01-05",29.6515,29.9225,29.3128,29.5838,13023200.0],["2012-01-06",29.7494,29.8548,29.2074,29.2601,9554700.0],["2012-01-09",29.3429,29.6063,29.1999,29.388,8245500.0],["2012-01-10",30.5172,31.0065,30.2989,30.5624,15895700.0],["2012-01-11",30.5699,31.744,30.3276,31.547,17221000.0],["2012-01-12",32.0924,32.3347,31.6076,32.153,17618100.0],["2012-01-13",31.7137,32.0696,31.4334,31.8121,14081900.0],["2012-01-17",32.615,32.7892,32.1302,32.6226,20403000.0],["2012-01-18",32.509,33.8496,32.4332,33.683,25674300.0],["2012-01-19",33.7739,34.0617,32.8044,33.6072,30009000.0],["2012-01-20",33.4557,33.5845,32.4862,32.6453,20546600.0],["2012-01-23",32.918,33.4406,32.721,33.2361,19142400.0],["2012-01-24",32.9104,33.3724,32.5847,33.3043,14899900.0],["2012-01-25",33.0316,35.107,32.7968,34.9024,23757700.0],["2012-01-26",35.2812,37.0838,34.9706,35.2206,30462300.0],["2012-01-27",35.0161,35.9325,34.8949,34.9403,15510200.0],["2012-01-30",34.2889,35.0388,34.145,34.9176,14736400.0],["2012-01-31",35.3721,35.569,34.3874,35.0009,18633800.0],["2012-02-01",35.4402,35.569,34.91,34.963,17131100.0],["2012-02-02",35.1751,35.4478,34.395,34.4707,17256300.0],["2012-02-03",35.0464,35.372,34.6979,35.2054,16979100.0],["2012-02-06",34.7737,35.4478,34.6146,35.3948,12693800.0],["2012-02-07",35.1827,35.2206,34.4252,34.6525,15473200.0],["2012-02-08",35.0994,35.8114,35.0463,35.2433,16542700.0],["2012-02-09",35.6523,35.7886,34.857,35.16,14819700.0],["2012-02-10",34.3268,34.3798,33.6299,34.039,16386800.0],["2012-02-13",34.4934,34.501,33.6678,33.8269,12298700.0],["2012-02-14",33.4936,33.6981,32.2136,32.5392,28728500.0],["2012-02-15",32.7968,32.7968,31.7742,32.1151,25396700.0],["2012-02-16",31.9409,33.6981,31.7364,33.2058,23704500.0],["2012-02-17",33.4103,33.433,32.312,32.5998,17327200.0],["2012-02-21",33.2134,33.7587,32.971,33.3043,18395100.0],["2012-02-22",33.1679,33.7208,33.1073,33.4179,13348600.0],["2012-02-23",33.5088,33.5391,32.8877,33.1603,13372500.0],["2012-02-24",33.2891,33.8875,33.1755,33.2588,13327300.0],["2012-02-27",32.918,33.0695,32.6529,32.8044,14341600.0],["2012-02-28",32.9028,33.327,32.8043,33.0694,14070800.0],["2012-02-29",33.2134,33.5012,32.0091,32.2363,20212500.0],["2012-03-01",32.5923,32.9255,32.1908,32.5014,15082400.0],["2012-03-02",32.3878,32.4787,31.1077,31.8348,18133000.0],["2012-03-05",31.1304,31.2516,30.267,30.6381,29393200.0],["2012-03-06",29.6231,30.1003,29.2747,29.8731,26602700.0],["2012-03-07",29.9791,30.0246,29.1838,29.5323,22605800.0],["2012-03-08",30.0397,30.0928,29.5853,29.9185,16682900.0],["2012-03-09",30.1761,30.3806,29.2747,29.3732,27650700.0],["2012-03-12",29.3732,29.8352,28.6461,28.9793,19575400.0],["2012-03-13",29.1384,29.8201,29.1232,29.608,22633400.0],["2012-03-14",29.5323,29.608,28.593,28.8733,21397800.0],["2012-03-15",29.1914,29.3959,28.949,29.0475,19077300.0],["2012-03-16",29.3126,29.5398,28.9793,29.2066,22687300.0],["2012-03-19",29.0702,30.2518,29.0172,29.6459,16500800.0],["2012-03-20",29.0702,29.6913,28.7067,29.6534,20492100.0],["2012-03-21",30.0473,30.4412,29.6004,30.1458,23932800.0],["2012-03-22",29.6004,29.9185,28.7445,29.0323,24719400.0],["2012-03-23",29.0323,29.4641,28.7218,29.146,17399600.0],["2012-03-26",29.5474,29.7216,29.1157,29.4489,15395600.0],["2012-03-27",29.6156,30.0322,29.3353,29.3505,13853100.0],["2012-03-28",29.0854,29.1157,27.9113,28.2976,30542800.0],["2012-03-29",28.078,28.5627,27.8432,28.487,17773600.0],["2012-03-30",28.7597,28.896,28.1992,28.8127,14766000.0],["2012-04-02",28.9717,29.8655,28.8581,29.6231,19636600.0],["2012-04-03",29.6534,29.714,28.9793,29.2217,17645700.0],["2012-04-04",28.4264,28.9036,28.1992,28.8051,13707300.0],["2012-04-05",28.7975,29.2141,28.5173,28.6309,14104000.0],["2012-04-09",28.078,28.7824,28.025,28.4112,12470100.0],["2012-04-10",28.3507,28.6082,27.4569,27.7447,18894700.0],["2012-04-11",28.2589,28.2971,27.2963,27.3345,20890200.0],["2012-04-12",27.6171,29.0381,27.5178,28.9464,21390400.0],["2012-04-13",28.488,28.595,28.0373,28.2207,15366600.0],["2012-04-16",28.7478,28.8395,28.1366,28.2054,14652000.0],["2012-04-17",28.6867,29.1832,28.3276,28.8471,17765600.0],["2012-04-18",28.7402,29.5194,28.5644,29.252,20503700.0],["2012-04-19",29.6034,29.8937,28.7936,29.0534,26128000.0],["2012-04-20",29.3742,29.4888,28.6714,28.702,16411600.0],["2012-04-23",28.0526,28.5339,27.5255,28.3887,19442800.0],["2012-04-24",28.4575,28.6103,28.0449,28.2589,12659800.0],["2012-04-25",28.6485,28.7554,28.0068,28.511,14880200.0],["2012-04-26",28.5186,29.061,28.2818,28.8395,13682700.0],["2012-04-27",29.0305,29.3742,28.9541,29.1298,13054000.0],["2012-04-30",29.0534,29.4888,28.5492,29.2596,12576200.0],["2012-05-01",29.3513,29.5576,28.9235,29.3819,17754100.0],["2012-05-02",28.9999,29.2062,28.7401,29.1221,15331300.0],["2012-05-03",28.9617,28.977,28.022,28.1672,19401400.0],["2012-05-04",27.8845,28.022,27.5102,27.8081,14300500.0],["2012-05-07",27.5866,27.9762,27.2581,27.8081,13297900.0],["2012-05-08",27.3421,27.4185,26.6011,27.2122,18501400.0],["2012-05-09",26.6775,27.6019,26.5247,27.1435,16071300.0],["2012-05-10",27.556,27.7241,26.8837,26.9754,14163300.0],["2012-05-11",26.6316,26.9907,26.517,26.54,13334500.0],["2012-05-14",26.1121,26.8303,25.9823,26.2038,17070600.0],["2012-05-15",26.2191,26.3719,24.8287,24.9433,23465800.0],["2012-05-16",25.1725,25.9135,24.7905,24.8822,22090700.0],["2012-05-17",25.2183,25.501,24.5231,24.5766,19188400.0],["2012-05-18",24.8516,25.0655,24.08,24.3015,18688200.0],["2012-05-21",24.2939,24.9433,24.2939,24.8745,16782900.0],["2012-05-22",24.8363,25.3405,24.4009,24.546,16160000.0],["2012-05-23",24.1182,25.0655,23.805,25.0044,21846500.0],["2012-05-24",25.1037,25.3176,24.4161,24.8822,15348300.0],["2012-05-25",24.7752,25.0579,24.546,24.7599,9947700.0],["2012-05-29",25.2871,25.7072,25.0808,25.3864,15111600.0],["2012-05-30",24.9127,25.0349,24.6301,24.7599,12429400.0],["2012-05-31",24.6988,24.7599,23.8737,24.4773,15637300.0],["2012-06-01",24.1106,24.9586,24.0876,24.5002,21895100.0],["2012-06-04",24.5536,24.7294,23.8966,24.6988,14951500.0],["2012-06-05",24.4696,25.0273,24.3321,24.8974,15798900.0],["2012-06-06",25.3482,26.0281,25.2794,25.7149,18349600.0],["2012-06-07",26.433,26.5858,25.5774,25.669,23891600.0],["2012-06-08",25.3405,25.9364,25.0579,25.8447,14398300.0],["2012-06-11",26.1732,26.2649,25.1495,25.1725,12862200.0],["2012-06-12",25.4016,25.6538,25.1648,25.6385,13054700.0],["2012-06-13",25.5392,25.8753,25.3176,25.478,11523000.0],["2012-06-14",25.501,25.9441,25.1343,25.8982,13004000.0],["2012-06-15",26.1045,26.242,25.8142,26.2344,14798400.0],["2012-06-18",26.0357,26.2955,25.6614,26.1732,12389500.0],["2012-06-19",26.4559,27.2275,26.2649,27.0824,19197200.0],["2012-06-20",26.7386,27.2352,26.5018,26.9754,19734000.0],["2012-06-21",26.4941,26.6622,25.119,25.203,22284200.0],["2012-06-22",25.4016,25.478,24.653,24.6759,32258900.0],["2012-06-25",24.4849,24.7599,24.08,24.1411,17011800.0],["2012-06-26",24.3474,24.5613,23.996,24.1488,14677700.0],["2012-06-27",24.2939,24.6912,24.1869,24.5536,12080200.0],["2012-06-28",24.2939,24.6606,24.0418,24.6453,13381700.0],["2012-06-29",25.6308,26.0739,25.2641,26.0281,23311200.0],["2012-07-02",25.9899,26.158,25.4398,25.8829,12286900.0],["2012-07-03",26.3948,27.2657,26.3184,26.899,15699200.0],["2012-07-05",26.7386,27.5025,26.6851,27.0976,28246700.0],["2012-07-06",26.6316,26.7921,26.3948,26.7462,26093000.0],["2012-07-09",26.6469,26.708,26.1809,26.3795,23960900.0],["2012-07-10",26.5323,26.6622,25.0273,25.2794,19769400.0],["2012-07-11",25.3897,25.4977,24.7264,24.9578,23798800.0],["2012-07-12",24.6262,25.2663,24.4488,24.9578,17779100.0],["2012-07-13",25.1506,25.7599,25.0966,25.6288,14025500.0],["2012-07-16",25.5054,25.5131,25.0272,25.274,10958200.0],["2012-07-17",25.4591,25.4591,24.8036,25.3743,13358400.0],["2012-07-18",25.22,25.783,25.0966,25.4668,16508000.0],["2012-07-19",25.7445,26.8088,25.5825,26.5466,25234300.0],["2012-07-20",26.1918,26.2149,25.5285,26.0453,17342400.0],["2012-07-23",25.2817,25.6828,24.8421,25.1583,19317000.0],["2012-07-24",25.1969,25.3511,24.256,24.4333,18352000.0],["2012-07-25",24.7958,24.8653,23.9706,24.2405,22861500.0],["2012-07-26",24.8652,25.0658,24.4333,24.9192,16613200.0],["2012-07-27",25.1429,26.0993,24.9887,25.8139,25644800.0],["2012-07-30",25.8216,26.2844,25.8216,26.2149,11874000.0],["2012-07-31",26.2458,26.454,25.8833,25.9681,10288900.0],["2012-08-01",25.8987,26.1841,25.6211,25.8293,11980500.0],["2012-08-02",25.382,25.7368,24.9269,25.2123,14297100.0],["2012-08-03",25.6982,26.1147,25.4591,25.837,12759600.0],["2012-08-06",25.9527,26.9168,25.9296,26.4849,17916900.0],["2012-08-07",26.8397,27.4798,26.724,27.2021,16070800.0],["2012-08-08",27.0248,27.7112,27.0248,27.4721,13751900.0],["2012-08-09",27.3256,27.9965,27.3101,27.7652,13838600.0],["2012-08-10",27.6032,28.2048,27.4181,28.0043,12973200.0],["2012-08-13",27.8654,28.1894,27.233,27.3641,15196800.0],["2012-08-14",27.449,27.5338,26.9245,27.0016,9707000.0],["2012-08-15",26.8628,26.9014,26.3769,26.8088,12688700.0],["2012-08-16",26.9631,27.3872,26.7934,27.233,12259100.0],["2012-08-17",27.3564,27.4567,27.1944,27.2561,10833700.0],["2012-08-20",27.0556,27.3641,26.8397,27.2716,11224500.0],["2012-08-21",27.7883,28.7292,27.7575,28.1431,25316700.0],["2012-08-22",27.9734,28.5364,27.7497,28.5364,14509400.0],["2012-08-23",28.7369,28.8989,28.1894,28.359,16570400.0],["2012-08-24",28.0583,28.0814,27.6418,27.8654,13438100.0],["2012-08-27",27.8191,27.8731,27.4181,27.4952,9021500.0],["2012-08-28",27.3718,27.8346,27.3178,27.5107,8492800.0],["2012-08-29",27.4952,27.5261,27.1019,27.4413,11300800.0],["2012-08-30",27.2793,27.2947,26.724,26.7548,11325400.0],["2012-08-31",27.1173,27.9348,26.8859,27.85,15413600.0],["2012-09-04",28.0043,28.0043,27.1944,27.4721,14422100.0],["2012-09-05",27.6264,27.6341,27.0093,27.1867,14331300.0],["2012-09-06",27.4721,28.3282,27.449,28.0274,16990400.0],["2012-09-07",28.8681,30.588,28.8526,30.4106,39537600.0],["2012-09-10",30.3643,31.0816,30.3566,30.6265,23345900.0],["2012-09-11",30.6959,31.1124,30.318,30.7962,17526200.0],["2012-09-12",31.1356,31.1895,30.5494,30.9273,16876000.0],["2012-09-13",30.7885,32.5315,30.5803,32.2307,28796400.0],["2012-09-14",33.1639,33.6653,32.8246,32.8863,33359300.0],["2012-09-17",32.4544,32.7937,31.7834,31.9377,17891200.0],["2012-09-18",31.7063,32.2076,31.4518,31.9916,14863100.0],["2012-09-19",32.2153,32.3773,31.8374,32.0379,12857400.0],["2012-09-20",31.1278,31.6523,30.8656,31.5675,18160100.0],["2012-09-21",32.2384,32.2384,31.2744,31.3515,17261900.0],["2012-09-24",30.935,31.3129,30.8888,31.0661,11815400.0],["2012-09-25",31.3361,31.5058,30.2486,30.318,17964700.0],["2012-09-26",30.1098,30.7653,29.1997,30.2949,22612000.0],["2012-09-27",30.6882,31.0353,30.1946,30.935,12040800.0],["2012-09-28",30.7576,30.9196,30.1946,30.5263,13282100.0],["2012-10-01",31.0122,31.3052,30.6342,30.7345,11764300.0],["2012-10-02",30.8116,31.1124,30.156,30.6034,14302500.0],["2012-10-03",30.7654,30.7731,30.1175,30.3952,12414100.0],["2012-10-04",30.6882,31.5058,30.588,31.1973,17487100.0],["2012-10-05",31.4595,31.8914,31.097,31.2435,14359700.0],["2012-10-08",30.8502,31.6214,30.8116,31.4286,11299700.0],["2012-10-09",31.3978,32.0533,31.3361,31.3669,14075900.0],["2012-10-10",31.2975,31.3515,30.7114,31.0199,15809500.0],["2012-10-11",31.3098,32.126,31.2554,31.6751,15433000.0],["2012-10-12",31.6751,31.8695,31.0611,31.201,11989200.0],["2012-10-15",31.0922,31.372,30.7035,31.3176,11265300.0],["2012-10-16",31.5197,32.3669,31.4497,32.2348,13318800.0],["2012-10-17",32.5224,33.2686,32.2426,32.8877,16280700.0],["2012-10-18",32.8722,33.3386,32.7711,32.981,16643400.0],["2012-10-19",32.7711,33.0199,31.955,32.0094,15144400.0],["2012-10-22",31.1777,32.0249,31.03,31.543,20965800.0],["2012-10-23",30.789,30.859,30.0506,30.2993,18250900.0],["2012-10-24",30.4859,30.7501,30.0972,30.1516,12183100.0],["2012-10-25",30.5558,30.7968,30.1905,30.4625,16107700.0],["2012-10-26",30.548,30.7812,30.1128,30.3693,10745100.0],["2012-10-31",30.6724,30.7657,30.1905,30.2216,8207000.0],["2012-11-01",30.4936,31.5197,30.3537,31.4808,16604200.0],["2012-11-02",31.6129,31.7451,30.4859,30.517,14428900.0],["2012-11-05",30.3848,31.0066,30.377,30.6724,8491300.0],["2012-11-06",30.8046,31.6285,30.7113,31.3642,11706900.0],["2012-11-07",30.8434,30.9756,29.8873,30.5403,17036800.0],["2012-11-08",30.5092,30.6646,29.8562,30.0583,13015000.0],["2012-11-09",29.763,30.4081,29.5842,29.8096,13043900.0],["2012-11-12",29.9573,30.1827,29.8485,30.035,8374200.0],["2012-11-13",29.6775,30.3926,29.592,29.8251,9910100.0],["2012-11-14",29.9262,30.0506,28.9157,29.0789,15099700.0],["2012-11-15",29.0634,29.2733,28.6359,28.9779,10944000.0],["2012-11-16",28.8224,28.9779,28.2628,28.597,21354900.0],["2012-11-19",29.3821,29.7941,29.1955,29.7552,15859600.0],["2012-11-20",29.5142,30.2371,29.3588,29.7396,13896200.0],["2012-11-21",29.7319,29.8252,29.5531,29.7474,8835200.0],["2012-11-23",30.0972,30.3149,29.8562,30.2216,4973600.0],["2012-11-26",30.0272,30.2293,29.7163,30.1905,12725800.0],["2012-11-27",30.105,30.3848,29.8562,29.9184,8231600.0],["2012-11-28",29.3588,29.9728,29.2111,29.9728,11767000.0],["2012-11-29",30.5325,30.7346,30.2449,30.517,12437900.0],["2012-11-30",30.377,30.6258,30.1205,30.3226,8290800.0],["2012-12-03",30.5092,30.548,29.8174,29.8485,10310300.0],["2012-12-04",29.6619,30.1594,29.5842,29.7552,10069700.0],["2012-12-05",24.9515,26.2029,24.6561,24.9981,153828000.0],["2012-12-06",24.3063,24.3529,23.7389,23.9487,84815000.0],["2012-12-07",24.2286,25.3401,24.1742,24.6405,63939000.0],["2012-12-10",24.9359,25.0603,24.3918,24.9048,32373500.0],["2012-12-11",25.1613,25.1924,24.6794,24.8659,23952900.0],["2012-12-12",25.0214,25.4489,24.8038,25.2779,32419000.0],["2012-12-13",25.1691,25.4489,25.0292,25.2468,19035700.0],["2012-12-14",25.4645,26.3895,25.3246,26.2573,33485900.0],["2012-12-17",26.3351,26.3428,25.8531,26.1485,18613500.0],["2012-12-18",26.2884,26.6149,26.0941,26.4206,27611800.0],["2012-12-19",26.3661,26.5838,26.2806,26.3895,20787200.0],["2012-12-20",26.5605,26.6149,25.993,26.4128,18647800.0],["2012-12-21",26.0863,26.133,25.8065,26.1019,19393600.0],["2012-12-24",25.9697,26.0708,25.7909,26.0397,5948700.0],["2012-12-26",26.1252,26.5449,26.1252,26.3661,11011100.0],["2012-12-27",26.4594,26.4672,25.8609,26.1796,13342400.0],["2012-12-28",25.993,26.1174,25.651,25.7599,12388700.0],["2012-12-31",25.7676,26.6848,25.6666,26.5838,16225200.0],["2013-01-02",27.4777,27.5166,27.0113,27.3378,19780600.0],["2013-01-03",27.2756,27.6565,26.918,27.089,14675800.0],["2013-01-04",27.1046,27.6332,26.988,27.5865,12812400.0],["2013-01-07",27.4466,27.5943,27.2134,27.4855,13719700.0],["2013-01-08",27.3767,27.5865,27.0035,27.1823,15176300.0],["2013-01-09",27.2834,27.4233,27.1124,27.3766,10595200.0],["2013-01-10",27.7187,27.7808,27.3766,27.672,18755400.0],["2013-01-11",27.5803,27.7685,27.2901,27.447,19070700.0],["2013-01-14",27.447,27.6587,27.0784,27.2274,11452900.0],["2013-01-15",27.0862,27.3372,26.9607,27.1411,9283100.0],["2013-01-16",26.9607,27.047,26.7725,26.8588,11273700.0],["2013-01-17",27.1019,27.1568,26.6,26.7255,13449600.0],["2013-01-18",26.9372,27.0,26.3255,26.3804,16631200.0],["2013-01-22",26.6863,27.839,26.6628,27.5959,28594800.0],["2013-01-23",27.5803,27.6273,27.2901,27.4626,12277800.0],["2013-01-24",27.345,27.6195,27.0705,27.1725,13212000.0],["2013-01-25",27.3999,27.5175,26.9372,27.345,13130400.0],["2013-01-28",27.3921,27.4391,26.9764,27.1098,9991200.0],["2013-01-29",27.0549,27.5959,27.0549,27.4548,12531500.0],["2013-01-30",27.7371,28.0273,27.4705,27.5724,16230600.0],["2013-01-31",27.5097,27.745,27.3842,27.643,9909900.0],["2013-02-01",28.1057,28.137,27.7057,28.0194,12494200.0],["2013-02-04",27.8234,28.09,27.6508,27.7136,9299600.0],["2013-02-05",27.8391,28.1919,27.7136,27.9959,11464800.0],["2013-02-06",27.8077,28.435,27.7998,28.3017,16939500.0],["2013-02-07",28.1841,28.2704,27.8469,27.988,11635800.0],["2013-02-08",28.0351,28.1527,27.8704,27.9488,11768300.0],["2013-02-11",27.8391,27.8783,27.5254,27.7057,8358500.0],["2013-02-12",27.6979,28.1449,27.5411,27.9724,8929000.0],["2013-02-13",28.0586,28.1763,27.8312,27.9488,8276900.0],["2013-02-14",27.9175,28.1214,27.7606,27.8626,7877400.0],["2013-02-15",27.9096,27.9488,27.345,27.4783,13721600.0],["2013-02-19",27.4313,27.5803,26.7647,26.8666,17644800.0],["2013-02-20",26.7098,26.7333,25.1022,25.2669,34355300.0],["2013-02-21",25.1257,25.8237,24.8513,25.361,20612700.0],["2013-02-22",25.5649,25.6198,24.8199,25.4472,18166000.0],["2013-02-25",25.557,25.5884,24.6709,24.7101,16252600.0],["2013-02-26",25.0473,25.0944,24.5846,25.0395,15395100.0],["2013-02-27",25.0473,25.4159,25.0159,25.3061,10862300.0],["2013-02-28",25.2747,25.3139,24.8826,25.0316,11965200.0],["2013-03-01",24.8356,24.8905,24.5611,24.6944,14303700.0],["2013-03-04",24.5376,24.6787,24.0906,24.6238,15432500.0],["2013-03-05",24.8512,25.2512,24.7022,24.7336,15877700.0],["2013-03-06",25.3061,26.0119,25.1257,25.7531,23477100.0],["2013-03-07",25.8158,26.0824,25.659,25.9413,14528400.0],["2013-03-08",26.2628,26.2628,25.8786,26.0981,13861700.0],["2013-03-11",26.0903,26.302,25.7688,26.1138,9578000.0],["2013-03-12",26.3255,26.7569,26.2001,26.2236,13246400.0],["2013-03-13",26.2001,26.2942,25.808,25.9413,11160400.0],["2013-03-14",25.8472,26.153,25.6982,26.004,10956400.0],["2013-03-15",26.3099,26.7255,26.2942,26.5059,15165000.0],["2013-03-18",25.9491,26.3883,25.9491,26.2942,12663600.0],["2013-03-19",26.2628,26.2942,25.6041,25.8629,19428000.0],["2013-03-20",26.0354,26.2079,25.8786,26.0668,10973200.0],["2013-03-21",25.9256,26.0981,25.8001,25.8707,10981100.0],["2013-03-22",25.9883,26.1138,25.7688,25.8786,8171500.0],["2013-03-25",25.9883,25.9962,25.4237,25.557,11551000.0],["2013-03-26",25.6747,25.7374,25.4472,25.7217,9953000.0],["2013-03-27",25.4708,26.2471,25.3845,26.1609,14497700.0],["2013-03-28",26.0668,26.1373,25.8001,25.957,12297900.0],["2013-04-01",25.8707,25.8942,25.1806,25.3924,12127100.0],["2013-04-02",25.3924,25.6041,24.9218,25.0316,15543900.0],["2013-04-03",24.9454,25.2277,24.4278,24.7415,17632500.0],["2013-04-04",24.7572,25.2355,24.5062,24.8591,25733400.0],["2013-04-05",24.6866,25.2355,24.4435,25.1728,26990400.0],["2013-04-08",25.212,25.51,24.9375,25.4237,26989500.0],["2013-04-09",25.5962,26.6627,25.5962,26.4745,22103700.0],["2013-04-10",26.6157,26.6392,26.1295,26.4197,17715500.0],["2013-04-11",26.3666,26.4458,25.8679,25.955,13453700.0],["2013-04-12",25.7571,26.0579,25.1872,25.2664,19570800.0],["2013-04-15",23.7941,23.9682,22.9788,23.1688,44719200.0],["2013-04-16",23.5329,23.8178,23.0817,23.1529,22101300.0],["2013-04-17",22.9392,22.9788,21.7835,22.1635,37983400.0],["2013-04-18",21.831,22.7176,21.5619,22.203,26305300.0],["2013-04-19",22.4801,22.5672,21.7044,22.3534,20148000.0],["2013-04-22",22.4326,22.6463,21.8469,22.6067,16068000.0],["2013-04-23",22.6226,22.7888,22.0922,22.5751,19281500.0],["2013-04-24",22.9392,23.6278,22.8838,23.5724,17907000.0],["2013-04-25",24.3798,24.4036,23.4616,23.6358,32724700.0],["2013-04-26",23.612,23.612,23.0025,23.2875,13586000.0],["2013-04-29",23.5487,23.897,23.3033,23.6674,11437200.0],["2013-04-30",23.5566,24.1107,23.1371,24.087,12610400.0],["2013-05-01",23.9366,24.1582,23.5645,24.0315,18418100.0],["2013-05-02",24.269,24.269,23.6674,24.0157,12105600.0],["2013-05-03",24.926,25.1318,24.641,24.641,17575300.0],["2013-05-06",24.8231,25.021,24.4986,24.8785,13712100.0],["2013-05-07",24.8152,25.3059,24.736,24.9735,17262200.0],["2013-05-08",25.298,25.8363,25.203,25.6384,23735900.0],["2013-05-09",25.9471,26.3191,25.6621,25.8204,28125300.0],["2013-05-10",25.5276,25.7967,25.3297,25.765,15378100.0],["2013-05-13",25.6463,25.6463,25.0764,25.298,14133500.0],["2013-05-14",25.0051,25.2189,24.7835,24.9893,17590400.0],["2013-05-15",24.7281,25.4009,24.6648,25.1397,20995100.0],["2013-05-16",25.0764,25.7096,24.8152,25.3613,18827600.0],["2013-05-17",25.583,25.9708,25.4168,25.8679,16151000.0],["2013-05-20",25.9075,26.1212,25.4642,26.0262,26038500.0],["2013-05-21",26.1054,26.1846,25.2822,25.3139,21243900.0],["2013-05-22",25.4722,26.0421,24.9339,25.0606,21351000.0],["2013-05-23",24.3007,24.6331,24.1978,24.4827,19152100.0],["2013-05-24",24.2373,24.4986,23.8574,24.0632,12674600.0],["2013-05-28",24.3165,24.6014,24.1661,24.451,15759500.0],["2013-05-29",24.5381,24.6569,23.9603,24.5856,13449000.0],["2013-05-30",24.6806,25.2189,24.6173,25.211,35562300.0],["2013-05-31",25.0289,25.116,24.4986,24.5777,16162200.0],["2013-06-03",24.5698,24.926,24.4748,24.9102,18676900.0],["2013-06-04",24.9181,24.9181,24.174,24.4194,18514000.0],["2013-06-05",24.3798,24.4273,23.8732,23.9999,15589300.0],["2013-06-06",24.1186,24.5935,23.9445,24.5619,16621600.0],["2013-06-07",24.7756,24.7756,24.1186,24.4748,25197500.0],["2013-06-10",24.3561,24.5381,24.0474,24.4431,25711000.0],["2013-06-11",23.984,24.2611,23.8811,23.9999,30029400.0],["2013-06-12",24.6146,24.9207,24.4574,24.4822,15059400.0],["2013-06-13",24.4822,24.6229,24.1927,24.5815,15225000.0],["2013-06-14",24.7635,25.0118,24.3912,24.4657,12986700.0],["2013-06-17",24.6063,24.7718,24.3333,24.5402,11306500.0],["2013-06-18",24.5236,24.5402,24.2671,24.4243,9177800.0],["2013-06-19",24.3168,24.7966,24.1513,24.1513,14907300.0],["2013-06-20",23.6135,23.6218,22.7696,22.935,30751200.0],["2013-06-21",23.1833,23.448,22.7696,23.2991,33272600.0],["2013-06-24",22.9516,22.9516,21.8181,22.1904,40725200.0],["2013-06-25",22.5544,22.6785,22.2731,22.5544,28282000.0],["2013-06-26",22.4634,22.5462,21.9504,22.2152,16369400.0],["2013-06-27",22.4965,22.7944,22.3559,22.5875,12327200.0],["2013-06-28",22.4883,22.993,22.3559,22.844,16305500.0],["2013-07-01",23.6797,23.7872,23.0922,23.3901,16032800.0],["2013-07-02",23.4232,23.448,22.7365,22.9516,15605800.0],["2013-07-03",22.993,23.1502,22.7613,22.9019,6373700.0],["2013-07-05",22.8606,22.9185,22.2979,22.6206,11420500.0],["2013-07-08",22.753,22.7944,22.4552,22.7199,9132000.0],["2013-07-09",22.9681,23.0757,22.6372,22.8688,11324900.0],["2013-07-10",23.2412,23.2412,22.7613,22.8357,11672000.0],["2013-07-11",23.8174,23.9848,23.5747,23.876,21355500.0],["2013-07-12",23.8509,23.8509,23.3571,23.4743,12043800.0],["2013-07-15",23.3655,23.5831,23.3404,23.5412,7406100.0],["2013-07-16",23.7505,23.8341,23.5496,23.65,8447300.0],["2013-07-17",23.7672,23.968,23.4827,23.5245,11972200.0],["2013-07-18",23.6417,23.7923,23.4994,23.5747,10587500.0],["2013-07-19",23.7002,23.9597,23.5496,23.9011,11489600.0],["2013-07-22",24.4283,24.579,24.1187,24.3948,17113500.0],["2013-07-23",24.8133,25.2233,24.6124,25.0978,22782900.0],["2013-07-24",25.1145,25.1648,24.035,24.1689,23491900.0],["2013-07-25",24.0685,24.3865,23.9848,24.1354,9719000.0],["2013-07-26",23.9011,24.2191,23.65,24.2107,13222900.0],["2013-07-29",24.127,24.1856,23.8174,23.9011,8984900.0],["2013-07-30",23.968,23.9764,23.4492,23.6082,13022200.0],["2013-07-31",23.6166,23.9095,23.3655,23.6668,13703900.0],["2013-08-01",24.2191,24.4618,24.0601,24.353,14409200.0],["2013-08-02",24.3697,24.6208,24.3363,24.4367,10542100.0],["2013-08-05",24.4116,24.4785,24.194,24.286,8386600.0],["2013-08-06",24.5455,24.6794,24.3697,24.4032,13932600.0],["2013-08-07",24.2777,25.0476,24.2358,24.6292,18533600.0],["2013-08-08",25.1815,26.0602,25.1648,25.7757,27944600.0],["2013-08-09",26.0351,26.7716,25.9431,26.4536,27434900.0],["2013-08-12",26.5875,26.7632,26.4536,26.6544,13936800.0],["2013-08-13",26.7297,26.7381,26.0016,26.077,14641800.0],["2013-08-14",26.1941,26.646,26.1439,26.4368,12594600.0],["2013-08-15",26.1188,26.8301,26.0351,26.713,15278300.0],["2013-08-16",26.7716,26.9473,26.2611,26.395,15290300.0],["2013-08-19",26.236,26.2945,25.8008,25.8845,11365300.0],["2013-08-20",25.851,26.1606,25.7589,25.9263,9139600.0],["2013-08-21",25.8008,25.8008,25.2819,25.4075,12524800.0],["2013-08-22",25.8761,26.4201,25.8343,26.236,12356300.0],["2013-08-23",26.4452,26.7465,26.2862,26.6042,10774600.0],["2013-08-26",26.6711,26.713,26.2862,26.3699,10218700.0],["2013-08-27",26.1272,26.395,25.466,25.6083,14275000.0],["2013-08-28",25.5832,25.8845,25.4911,25.5079,8945800.0],["2013-08-29",25.4744,25.7255,25.3154,25.4577,8325900.0],["2013-08-30",25.4409,25.5163,25.1899,25.2903,7379000.0],["2013-09-03",26.0016,26.1523,25.8928,26.0435,13446600.0],["2013-09-04",25.7171,26.0686,25.6334,26.0267,9288800.0],["2013-09-05",26.1439,26.1439,25.7422,25.7422,9924000.0],["2013-09-06",26.0686,26.3113,25.9933,26.0937,8692200.0],["2013-09-09",26.2527,26.7465,26.2192,26.646,9349900.0],["2013-09-10",26.872,26.9055,26.554,26.7214,12393700.0],["2013-09-11",26.6962,27.6503,26.6962,27.4745,17428200.0],["2013-09-12",27.1565,27.7842,27.0979,27.7423,19501500.0],["2013-09-13",27.826,27.8344,27.4745,27.6503,15728800.0],["2013-09-16",27.985,28.0185,27.7089,27.826,11885600.0],["2013-09-17",27.8428,28.1189,27.8009,28.0603,11004100.0],["2013-09-18",28.1106,29.0897,28.052,28.9139,21077900.0],["2013-09-19",29.1734,29.2822,28.6127,28.9558,15129300.0],["2013-09-20",29.0395,29.1148,28.3198,28.3449,20262300.0],["2013-09-23",28.4537,28.7549,28.1942,28.2528,13712100.0],["2013-09-24",28.0352,28.4537,27.8846,28.2361,9879000.0],["2013-09-25",28.4788,28.7298,28.1022,28.3114,10087000.0],["2013-09-26",28.4537,28.6462,28.1859,28.3449,5762300.0],["2013-09-27",28.0855,28.2947,27.8846,27.9683,7682600.0],["2013-09-30",27.6084,27.826,27.0561,27.6838,11518400.0],["2013-10-01",27.1816,27.7172,27.1063,27.5498,8634200.0],["2013-10-02",27.5247,28.0436,27.4327,28.0436,9197200.0],["2013-10-03",27.9097,28.1189,27.416,27.6252,8921700.0],["2013-10-04",27.8093,28.4955,27.7172,28.2696,19967500.0],["2013-10-07",27.9683,28.3198,27.9181,27.9934,11092900.0],["2013-10-08",28.0938,28.1357,27.4662,27.5331,10023600.0],["2013-10-09",27.4494,27.7507,27.0645,27.5164,10921500.0],["2013-10-10",27.8907,28.2962,27.6119,28.0766,10163400.0],["2013-10-11",27.6963,28.3723,27.6879,28.254,9036800.0],["2013-10-14",28.2202,28.8454,28.161,28.6173,9174900.0],["2013-10-15",28.592,29.0144,28.5582,28.7609,10693000.0],["2013-10-16",28.8454,29.006,28.5328,28.837,9633500.0],["2013-10-17",28.8792,29.4284,28.8708,29.327,14631000.0],["2013-10-18",29.5552,29.7241,29.327,29.4791,15429400.0],["2013-10-21",29.5045,29.7833,29.3862,29.6059,9665900.0],["2013-10-22",30.6705,31.076,30.417,30.7211,28641100.0],["2013-10-23",30.3832,31.0422,30.3325,30.9493,17167000.0],["2013-10-24",30.9239,31.8026,30.8648,31.6083,19444400.0],["2013-10-25",31.4731,31.6844,31.1943,31.6337,10731600.0],["2013-10-28",31.6844,31.7857,31.169,31.49,10693100.0],["2013-10-29",31.8449,32.0054,31.6506,31.8364,10793000.0],["2013-10-30",31.8871,32.1068,31.0591,31.4985,12543500.0],["2013-10-31",31.3548,31.8026,31.0253,31.0591,12084600.0],["2013-11-01",31.152,31.3126,30.7634,31.076,10319200.0],["2013-11-04",31.169,31.6168,31.1521,31.5999,10318200.0],["2013-11-05",31.4985,31.6843,31.1858,31.4224,8581700.0],["2013-11-06",31.4647,31.6928,31.1943,31.3295,8210800.0],["2013-11-07",31.2957,31.3379,30.2396,30.3578,17185000.0],["2013-11-08",30.1213,30.9155,30.079,30.907,9522600.0],["2013-11-11",30.7803,30.8986,30.4761,30.8056,8353000.0],["2013-11-12",30.6282,30.7803,30.0537,30.3325,9000700.0],["2013-11-13",29.7326,30.7127,29.6059,30.6958,11278700.0],["2013-11-14",30.7042,30.8901,30.3578,30.7042,7370500.0],["2013-11-15",30.8394,31.2619,30.7465,31.1183,11872100.0],["2013-11-18",31.2619,31.2788,30.7549,30.831,8348700.0],["2013-11-19",30.7718,31.0422,30.5184,30.7549,7578600.0],["2013-11-20",30.8056,31.0591,30.4508,30.5691,8325100.0],["2013-11-21",30.7549,30.7549,30.1635,30.5606,7835700.0],["2013-11-22",30.586,30.586,30.1804,30.5015,9325400.0],["2013-11-25",30.4423,30.4508,30.0621,30.2396,10194800.0],["2013-11-26",29.665,29.9523,29.6143,29.8424,10917100.0],["2013-11-27",29.834,29.9692,29.0651,29.3017,12287000.0],["2013-11-29",29.4876,29.7326,29.1834,29.3101,5404200.0],["2013-12-02",29.3017,29.3017,28.7863,28.9468,9770100.0],["2013-12-03",28.744,29.2172,28.5666,28.913,8736800.0],["2013-12-04",28.9215,29.5045,28.9215,29.1834,9095500.0],["2013-12-05",28.9637,29.175,28.7778,28.9637,7583300.0],["2013-12-06",29.2425,29.42,28.8285,28.9384,7764200.0],["2013-12-09",29.0144,29.3524,28.9553,29.2594,6652300.0],["2013-12-10",29.5129,29.7833,29.42,29.4791,8519800.0],["2013-12-11",29.589,29.7072,29.0229,29.1074,11167300.0],["2013-12-12",29.1496,29.2932,28.6764,28.9722,9235100.0],["2013-12-13",29.0651,29.3608,28.8116,29.0144,8882900.0],["2013-12-16",29.0651,29.4791,29.0229,29.2341,10320100.0],["2013-12-17",29.1749,29.589,29.0989,29.4876,7631900.0],["2013-12-18",29.6565,29.8509,29.2087,29.7241,9817300.0],["2013-12-19",29.4791,29.8593,29.4115,29.7326,6625300.0],["2013-12-20",29.7664,30.2058,29.7495,30.1551,11194100.0],["2013-12-23",30.3156,30.4508,30.0706,30.1889,7822200.0],["2013-12-24",30.2818,30.8141,30.2142,30.6705,5220600.0],["2013-12-26",30.7127,31.2957,30.7127,31.2281,10345300.0],["2013-12-27",31.2366,31.7942,31.2112,31.6844,9025500.0],["2013-12-30",31.735,32.1068,31.5914,31.828,9711200.0],["2013-12-31",31.735,32.0899,31.5999,31.8871,7097500.0],["2014-01-02",31.8449,32.1829,31.6337,31.7942,9039700.0],["2014-01-03",31.6843,31.9125,31.4647,31.5323,7291400.0],["2014-01-06",31.321,31.4478,31.1014,31.2788,9708000.0],["2014-01-07",31.3379,31.4562,30.8901,30.9746,8727600.0],["2014-01-08",30.9239,30.9746,30.5268,30.586,11582800.0],["2014-01-09",30.6113,30.7042,29.9523,30.1719,10916100.0],["2014-01-10",30.4085,30.6113,30.1466,30.5606,9789500.0],["2014-01-13",30.4438,30.6058,30.2393,30.3671,13955500.0],["2014-01-14",30.2137,30.8274,29.9836,30.7848,12020000.0],["2014-01-15",30.7933,31.245,30.7507,31.2024,11160400.0],["2014-01-16",31.3558,31.4666,31.0575,31.4581,10995200.0],["2014-01-17",31.7138,31.7564,30.7336,30.8444,19267800.0],["2014-01-21",30.6143,30.7081,30.0177,30.0518,23325400.0],["2014-01-22",29.7791,29.9325,29.208,29.4211,19037500.0],["2014-01-23",29.2932,29.2932,28.262,28.7052,17892100.0],["2014-01-24",28.279,28.458,27.6995,27.9296,16303700.0],["2014-01-27",28.0148,28.083,27.2478,27.6057,11211500.0],["2014-01-28",27.8273,27.904,27.5546,27.7506,9953900.0],["2014-01-29",27.708,28.1767,27.4949,27.5631,14616900.0],["2014-01-30",27.7165,27.7421,27.2307,27.6228,10607900.0],["2014-01-31",27.3415,27.7506,27.2137,27.6228,12451400.0],["2014-02-03",27.6313,27.6569,26.4551,26.4892,18931500.0],["2014-02-04",26.6767,26.8301,26.3443,26.3699,12028500.0],["2014-02-05",26.5659,26.6852,26.0034,26.4977,12729300.0],["2014-02-06",26.7279,27.1881,26.6682,26.8813,10852800.0],["2014-02-07",27.0773,27.5887,26.6852,27.5716,12529500.0],["2014-02-10",27.6142,27.6824,27.3841,27.4693,9735500.0],["2014-02-11",27.529,28.4495,27.5205,28.2875,11299300.0],["2014-02-12",28.3983,28.6711,27.8614,27.9381,10381700.0],["2014-02-13",27.6995,28.3728,27.5716,28.262,7463000.0],["2014-02-14",28.3983,28.9353,28.279,28.7648,8758800.0],["2014-02-18",28.816,28.9353,28.4836,28.7563,7050700.0],["2014-02-19",28.6199,29.0631,28.1938,28.2705,11165700.0],["2014-02-20",28.1512,28.816,27.9807,28.7648,12031000.0],["2014-02-21",28.8415,28.9694,28.4154,28.4324,9380100.0],["2014-02-24",28.4154,28.654,28.0745,28.3046,9155900.0],["2014-02-25",28.2023,28.2364,27.8444,27.9296,14869100.0],["2014-02-26",28.0063,28.6199,27.9892,28.4751,9190600.0],["2014-02-27",28.4495,28.5603,28.2535,28.5262,5621200.0],["2014-02-28",28.2108,28.2961,27.6228,27.8017,12450400.0],["2014-03-03",27.8785,28.262,27.6995,27.9807,17342700.0],["2014-03-04",28.2279,28.6626,28.0574,28.5773,9433400.0],["2014-03-05",28.5603,29.0972,28.3642,28.9012,8726600.0],["2014-03-06",28.9438,29.1569,28.7307,28.833,6516200.0],["2014-03-07",28.3898,28.5177,27.2989,27.4353,24873400.0],["2014-03-10",27.0091,27.0091,26.3102,26.7449,16031400.0],["2014-03-11",26.8046,26.9495,26.029,26.1739,19074900.0],["2014-03-12",26.2591,26.7875,26.1994,26.225,14057300.0],["2014-03-13",26.4125,26.5318,25.8926,26.1142,11172600.0],["2014-03-14",26.1739,26.6511,26.1483,26.4722,13581700.0],["2014-03-17",26.6512,27.0858,26.5489,26.8472,12495700.0],["2014-03-18",26.779,26.9921,26.6512,26.958,8445700.0],["2014-03-19",26.7023,27.1369,26.2932,26.4807,14784300.0],["2014-03-20",26.2335,26.4892,26.0545,26.3358,9039100.0],["2014-03-21",26.8642,27.5375,26.6426,27.5375,23212100.0],["2014-03-24",27.4864,27.529,26.8472,26.9495,10665200.0],["2014-03-25",27.1796,27.6398,27.1796,27.3415,8909800.0],["2014-03-26",27.5034,27.5546,26.9665,27.0091,8995400.0],["2014-03-27",27.1114,27.9296,27.1114,27.6228,9929200.0],["2014-03-28",27.9722,28.2023,27.8273,28.0063,8679100.0],["2014-03-31",28.1341,28.2279,27.9466,28.1853,6815000.0],["2014-04-01",28.1341,28.3728,27.8188,28.0574,6962500.0],["2014-04-02",28.3472,28.6966,28.2449,28.3983,10772100.0],["2014-04-03",28.6626,28.6881,28.3216,28.4751,8074900.0],["2014-04-04",28.6796,28.8074,28.279,28.3983,9815400.0],["2014-04-07",28.3557,28.6029,27.9978,28.1938,10664700.0],["2014-04-08",28.279,28.9694,28.2449,28.654,13391500.0],["2014-04-09",28.6626,29.1228,28.5177,28.9609,10178800.0],["2014-04-10",28.9779,28.9779,28.0319,28.2875,12864600.0],["2014-04-11",28.1869,28.5224,27.9632,28.0148,7898700.0],["2014-04-14",28.2815,28.6773,28.0922,28.6515,9738100.0],["2014-04-15",28.2471,28.4622,27.8341,28.402,9316500.0],["2014-04-16",28.6601,28.7031,28.2213,28.402,6410800.0],["2014-04-17",28.445,28.6429,28.3848,28.402,7186800.0],["2014-04-21",28.4536,28.4708,28.0836,28.3762,4828800.0],["2014-04-22",28.4364,28.815,28.1611,28.6515,8483100.0],["2014-04-23",28.6601,28.9096,28.4966,28.8236,7256000.0],["2014-04-24",29.4947,29.6668,29.0817,29.1936,12376600.0],["2014-04-25",29.2108,29.5463,28.9785,29.2624,7511700.0],["2014-04-28",29.2882,29.2968,28.8322,29.1591,7778300.0],["2014-04-29",29.1075,29.641,29.0387,29.6324,9046400.0],["2014-04-30",29.4689,29.5979,29.2538,29.5721,6133200.0],["2014-05-01",29.4431,29.6668,29.2882,29.4,6567700.0],["2014-05-02",29.5205,30.0712,29.3484,29.8389,9087400.0],["2014-05-05",29.7356,29.7356,29.3054,29.314,7703700.0],["2014-05-06",29.2968,29.3829,29.0645,29.1161,6739800.0],["2014-05-07",29.2968,29.4947,29.1247,29.2452,7313900.0],["2014-05-08",29.1247,29.357,28.9354,29.1161,7345100.0],["2014-05-09",29.0903,29.2366,28.944,29.1763,6132500.0],["2014-05-12",29.6926,30.3121,29.6496,30.0195,9810400.0],["2014-05-13",30.0367,30.8197,29.9937,30.596,12955100.0],["2014-05-14",30.6563,30.8714,30.4756,30.5444,12660500.0],["2014-05-15",30.3895,30.5186,30.0453,30.2949,8285200.0],["2014-05-16",30.2863,30.2949,29.7012,30.1056,8784700.0],["2014-05-19",30.226,30.3637,30.054,30.1572,5532000.0],["2014-05-20",30.0023,30.0023,29.4001,29.6324,10030500.0],["2014-05-21",29.5377,29.7872,29.3656,29.4775,6907200.0],["2014-05-22",29.6151,29.7012,29.4345,29.5119,6503600.0],["2014-05-23",29.6754,29.7442,29.4861,29.6238,6173300.0],["2014-05-27",29.6324,29.6496,29.1764,29.2194,6863800.0],["2014-05-28",29.2538,29.271,28.7634,29.1075,8029500.0],["2014-05-29",29.1247,29.5893,29.0903,29.4861,6381800.0],["2014-05-30",29.2022,29.3226,28.9698,29.2968,10731300.0],["2014-06-02",29.5291,29.5463,29.2366,29.357,6475600.0],["2014-06-03",29.2022,29.3312,29.0645,29.314,4343100.0],["2014-06-04",29.228,29.7872,29.1161,29.6926,8947300.0],["2014-06-05",29.6926,30.054,29.5635,29.9163,7490400.0],["2014-06-06",29.7012,30.097,29.5377,30.054,7249700.0],["2014-06-09",29.9679,30.0798,29.6926,29.8217,7586500.0],["2014-06-10",29.7184,29.8389,29.3226,29.5635,8408200.0],["2014-06-11",29.5119,29.5463,29.185,29.3226,6362600.0],["2014-06-12",29.1419,29.2624,28.8408,28.9698,7158400.0],["2014-06-13",28.8752,29.3312,28.7289,29.228,6436400.0],["2014-06-16",29.3054,29.3398,29.0903,29.2538,4635500.0],["2014-06-17",29.2194,29.3484,29.0817,29.2968,5181600.0],["2014-06-18",29.3226,29.9765,29.1677,29.9335,7674800.0],["2014-06-19",30.1056,30.1056,29.7356,29.7786,7706400.0],["2014-06-20",29.7356,30.0368,29.5549,29.9937,8908800.0],["2014-06-23",30.1314,31.0778,30.1142,31.009,13584500.0],["2014-06-24",30.9402,31.1037,30.596,30.6821,8812300.0],["2014-06-25",30.639,31.009,30.51,30.7767,7313500.0],["2014-06-26",30.7939,30.9144,30.5358,30.7165,6065100.0],["2014-06-27",30.6648,31.095,30.6132,31.0348,8689300.0],["2014-06-30",30.9574,31.4134,30.6821,31.4048,11345200.0],["2014-07-01",31.7318,32.1103,31.6887,31.7059,11556400.0],["2014-07-02",31.8608,32.6868,31.8264,32.5491,14137300.0],["2014-07-03",32.8331,33.203,32.7212,33.1342,12172000.0],["2014-07-07",33.0998,33.4698,32.9449,33.2719,12834200.0],["2014-07-08",33.1084,33.4698,33.0654,33.3321,12041400.0],["2014-07-09",33.5128,33.8139,33.3321,33.5902,11054500.0],["2014-07-10",33.3579,33.8311,33.1342,33.4353,13141400.0],["2014-07-11",33.5073,33.6635,33.2298,33.5767,9705600.0],["2014-07-14",33.5073,33.5941,33.4033,33.5681,6388400.0],["2014-07-15",33.5594,33.7155,32.9609,33.2124,11065000.0],["2014-07-16",33.4987,33.8283,33.4987,33.6808,8486700.0],["2014-07-17",33.4813,33.6982,33.2471,33.3946,14014500.0],["2014-07-18",33.438,33.49,33.065,33.2645,8637100.0],["2014-07-21",33.2211,33.6114,33.1951,33.542,7194900.0],["2014-07-22",33.7502,33.863,33.542,33.5854,9729300.0],["2014-07-23",33.5681,33.8717,33.2038,33.438,11631600.0],["2014-07-24",33.065,33.0823,32.3537,32.5532,16150300.0],["2014-07-25",32.4665,33.1517,32.3971,32.9522,11138800.0],["2014-07-28",33.0043,33.1344,32.718,33.0129,7513000.0],["2014-07-29",32.9956,33.1864,32.8568,32.8828,7732200.0],["2014-07-30",33.0389,33.1517,32.6746,32.8568,6046000.0],["2014-07-31",32.5359,32.7614,32.2149,32.2843,8271500.0],["2014-08-01",32.1976,32.4578,31.6338,31.9027,10008800.0],["2014-08-04",32.1195,32.3711,31.9547,32.3017,6426600.0],["2014-08-05",32.0068,32.2236,31.8333,32.0328,5929600.0],["2014-08-06",31.7379,32.5532,31.7205,31.8333,9300600.0],["2014-08-07",31.946,32.0935,30.9832,31.3562,12685800.0],["2014-08-08",31.3389,31.7205,31.2348,31.6511,5753200.0],["2014-08-11",32.0154,32.1542,31.8073,32.0068,6954700.0],["2014-08-12",31.868,32.1542,31.8159,31.9894,4620900.0],["2014-08-13",31.9461,31.9807,31.5037,31.5644,7134600.0],["2014-08-14",31.1827,31.2955,31.0353,31.2695,8077400.0],["2014-08-15",31.3475,31.3475,30.9659,31.3128,6985600.0],["2014-08-18",31.3128,31.5644,31.2261,31.547,6405600.0],["2014-08-19",31.4603,31.7205,31.3302,31.4777,5843800.0],["2014-08-20",31.5904,32.1802,31.5557,32.0762,9754000.0],["2014-08-21",31.9721,32.0068,31.6164,31.8159,5189100.0],["2014-08-22",31.7639,31.7639,31.4863,31.6078,4128300.0],["2014-08-25",31.7292,31.8853,31.5731,31.6338,4373200.0],["2014-08-26",31.6945,31.7726,31.4863,31.5644,6707500.0],["2014-08-27",31.7292,31.7899,31.4516,31.6078,5740300.0],["2014-08-28",31.3476,31.3736,30.9052,31.3649,7663200.0],["2014-08-29",31.4863,31.6425,31.3649,31.547,4573100.0],["2014-09-02",31.2608,31.4169,30.749,30.7837,10918600.0],["2014-09-03",30.8965,30.9312,30.5409,30.6189,6491200.0],["2014-09-04",30.6363,30.9399,30.4021,30.5496,6082900.0],["2014-09-05",30.4975,30.5235,30.1245,30.3761,12034600.0],["2014-09-08",30.324,30.3761,30.1332,30.2807,7045300.0],["2014-09-09",30.0811,30.3587,29.6648,29.873,7772800.0],["2014-09-10",29.7949,30.0291,29.4133,29.9771,7824900.0],["2014-09-11",29.7949,30.1245,29.5954,29.9771,6740500.0],["2014-09-12",29.8296,30.0204,29.5781,29.6995,6336800.0],["2014-09-15",29.6995,29.8296,29.5867,29.7689,4811400.0],["2014-09-16",29.7515,30.4455,29.5954,30.2633,9558000.0],["2014-09-17",30.246,30.272,29.8383,29.9337,8450400.0],["2014-09-18",29.8469,30.0551,29.6388,29.7602,9330700.0],["2014-09-19",29.8036,29.8209,29.3178,29.5434,8586800.0],["2014-09-22",29.1704,29.2224,28.6933,28.7714,10698200.0],["2014-09-23",28.6586,28.8061,28.3117,28.5892,9104700.0],["2014-09-24",28.7107,28.9709,28.4505,28.8408,10398000.0],["2014-09-25",28.6153,28.6239,28.1382,28.3377,9216400.0],["2014-09-26",28.3203,28.5545,28.2596,28.5112,5333800.0],["2014-09-29",28.1208,28.4071,28.0168,28.1035,7360400.0],["2014-09-30",28.355,28.4331,28.0081,28.3203,12312400.0],["2014-10-01",28.4505,28.4505,27.6178,27.6525,13884600.0],["2014-10-02",27.6698,27.8606,27.106,27.8172,14230700.0],["2014-10-03",27.904,28.1295,27.6178,28.0341,12907100.0],["2014-10-06",28.1555,28.5459,27.7132,28.1816,15101200.0],["2014-10-07",27.9213,28.1208,27.3836,27.4096,12799600.0],["2014-10-08",27.4703,28.0515,27.1147,28.0168,11356800.0],["2014-10-09",28.0515,28.0601,26.9238,27.0106,13000500.0],["2014-10-10",26.9694,27.574,26.689,26.8643,13808700.0],["2014-10-13",27.2147,27.6879,26.8993,26.9168,11839100.0],["2014-10-14",27.2673,27.6353,26.8292,26.9782,12609000.0],["2014-10-15",26.6364,26.7241,25.7865,26.3123,20231800.0],["2014-10-16",25.8391,26.9431,25.7778,26.4963,13667200.0],["2014-10-17",26.8467,27.1096,26.5839,26.5839,12102700.0],["2014-10-20",26.7679,27.1096,26.689,26.9519,9478600.0],["2014-10-21",27.6879,27.8193,27.4075,27.6003,11306100.0],["2014-10-22",27.6616,27.758,27.0658,27.0658,10494100.0],["2014-10-23",27.1797,27.3199,26.9519,27.1271,10839300.0],["2014-10-24",26.9519,27.1271,26.7854,26.9869,10725600.0],["2014-10-27",26.6978,26.8117,26.4524,26.5401,15259100.0],["2014-10-28",26.2684,26.321,25.0943,25.4361,27699900.0],["2014-10-29",25.6025,25.769,25.1469,25.401,25454000.0],["2014-10-30",25.0856,25.0943,24.5861,24.6037,16474500.0],["2014-10-31",24.7088,24.998,24.2882,24.9717,14971000.0],["2014-11-03",25.1469,25.217,24.1831,24.3496,18723700.0],["2014-11-04",24.2532,24.6562,24.1831,24.3496,10305000.0],["2014-11-05",24.2882,24.3759,23.745,23.7713,16168800.0],["2014-11-06",23.8414,24.3408,23.7187,24.1568,13550400.0],["2014-11-07",24.3145,24.8753,24.3145,24.8315,14414200.0],["2014-11-10",24.8753,25.0155,24.4898,24.5511,11418600.0],["2014-11-11",24.4898,24.9804,24.4459,24.9103,10499100.0],["2014-11-12",24.9541,25.3922,24.884,25.0242,11476800.0],["2014-11-13",25.068,25.1557,24.3758,24.4459,11509600.0],["2014-11-14",24.3233,24.8315,24.1831,24.7964,12669400.0],["2014-11-17",24.7351,25.0418,24.5073,24.9016,10184800.0],["2014-11-18",24.9717,25.0593,24.5511,24.7,11127200.0],["2014-11-19",24.6913,24.7614,24.2444,24.6037,9737900.0],["2014-11-20",24.3583,25.0768,24.3145,25.033,8810200.0],["2014-11-21",26.0669,26.2159,25.6288,25.9267,17097700.0],["2014-11-24",26.0319,26.0669,25.4185,25.5061,10754000.0],["2014-11-25",25.4623,25.7427,25.4536,25.6551,7990700.0],["2014-11-26",25.6376,26.0056,25.5324,25.7077,7975000.0],["2014-11-28",23.9728,23.9903,23.3419,23.5259,21626500.0],["2014-12-01",23.4033,23.4383,22.3431,22.9564,21161500.0],["2014-12-02",22.5709,23.2105,22.2993,22.6673,17127600.0],["2014-12-03",22.8951,23.561,22.8337,23.3945,14662700.0],["2014-12-04",23.3069,23.5172,23.0353,23.1579,8734000.0],["2014-12-05",22.9739,23.1054,22.641,22.7899,9935800.0],["2014-12-08",22.7111,22.9126,21.9663,22.0189,14821300.0],["2014-12-09",21.5895,22.0189,21.3705,22.0189,21675900.0],["2014-12-10",21.8349,21.9137,20.985,20.9937,16762200.0],["2014-12-11",20.4417,20.8798,20.0299,20.135,26720400.0],["2014-12-12",20.1351,20.1438,19.0749,19.0836,27925300.0],["2014-12-15",19.3552,19.3815,18.4265,18.4265,22011500.0],["2014-12-16",18.6368,19.2326,18.3476,18.5667,23220400.0],["2014-12-17",18.6543,19.4867,18.5929,19.3903,22364900.0],["2014-12-18",19.7933,20.0036,19.4166,19.9949,21206700.0],["2014-12-19",20.065,20.5644,19.8985,20.5031,23998400.0],["2014-12-22",20.5732,20.6082,19.5918,19.7583,14568400.0],["2014-12-23",19.8371,20.3103,19.732,20.0124,11175800.0],["2014-12-24",19.8634,20.1526,19.7232,20.0737,5619600.0],["2014-12-26",20.1964,20.9324,20.1613,20.5994,11115300.0],["2014-12-29",20.6608,20.8097,20.3191,20.3804,12152500.0],["2014-12-30",20.3891,20.8272,20.3629,20.6608,14736600.0],["2014-12-31",20.6345,20.7396,20.3191,20.468,12414500.0],["2015-01-02",20.4592,20.7834,20.3979,20.6345,9331200.0],["2015-01-05",20.2139,20.2139,19.2326,19.4078,23786900.0],["2015-01-06",19.4516,19.9686,19.3728,19.7408,15756800.0],["2015-01-07",19.9773,20.065,19.6181,20.0299,11749700.0],["2015-01-08",20.1964,20.5907,19.9949,20.4768,10959100.0],["2015-01-09",20.6082,20.6871,20.2227,20.5469,9904200.0],["2015-01-12",20.1701,20.3015,19.6707,20.2139,15452300.0],["2015-01-13",20.0567,20.1633,18.6088,18.6888,30072100.0],["2015-01-14",17.1077,17.1965,15.8553,16.6458,60272100.0],["2015-01-15",16.9478,17.1432,16.2727,16.2816,25351500.0],["2015-01-16",16.5481,17.1699,16.4948,17.0899,25455700.0],["2015-01-20",17.0899,17.1876,16.7524,17.1166,16892900.0],["2015-01-21",16.9745,17.8183,16.9567,17.6318,21354900.0],["2015-01-22",18.1914,18.2624,17.5341,17.7828,19039500.0],["2015-01-23",17.5518,17.6406,17.0455,17.0899,23160600.0],["2015-01-26",17.01,17.4186,16.8412,17.3742,16288200.0],["2015-01-27",16.1661,16.7524,15.9974,16.326,33844700.0],["2015-01-28",16.2372,16.2727,15.4555,15.4733,27404500.0],["2015-01-29",15.4733,15.4733,14.5939,14.9492,33264400.0],["2015-01-30",14.8693,15.3312,14.7538,14.9315,27276000.0],["2015-02-02",15.0825,15.5444,14.9315,15.5,21217900.0],["2015-02-03",16.255,17.1077,16.1129,16.859,33141600.0],["2015-02-04",16.3971,16.477,15.9974,16.2461,22443900.0],["2015-02-05",16.1928,17.4275,16.0862,17.4008,35384100.0],["2015-02-06",17.0899,17.3031,16.7258,16.7435,22368200.0],["2015-02-09",16.8146,17.5696,16.7435,17.3298,19437700.0],["2015-02-10",17.0988,17.1077,16.4149,16.6192,16436700.0],["2015-02-11",16.5747,16.6547,16.0507,16.5215,18740200.0],["2015-02-12",16.8856,17.383,16.8146,17.2942,17414800.0],["2015-02-13",17.5607,18.2091,17.5518,18.0226,19529900.0],["2015-02-17",17.8627,18.8043,17.7295,18.6088,27489700.0],["2015-02-18",18.5378,19.1684,18.3601,18.9108,19412400.0],["2015-02-19",18.6177,18.8842,18.5733,18.751,18731500.0],["2015-02-20",18.7598,18.9197,18.5733,18.902,12715500.0],["2015-02-23",18.7154,18.7154,18.1025,18.2891,15354100.0],["2015-02-24",18.7154,19.0086,18.52,18.8487,12361200.0],["2015-02-25",18.8931,19.2395,18.7243,19.0974,11321100.0],["2015-02-26",19.4527,19.4527,18.6888,18.751,14163800.0],["2015-02-27",18.8842,19.355,18.7243,19.2128,12563700.0],["2015-03-02",19.2128,19.2128,18.4312,18.7687,15066600.0],["2015-03-03",18.6444,19.2128,18.6266,18.6444,11164400.0],["2015-03-04",18.3424,18.6266,17.8716,18.5378,19095800.0],["2015-03-05",18.5467,18.5822,17.8894,17.9338,17984500.0],["2015-03-06",17.7561,17.8982,17.1788,17.2676,20089200.0],["2015-03-09",17.161,17.5607,17.161,17.4275,10402500.0],["2015-03-10",16.9389,17.2587,16.6991,16.7346,15698100.0],["2015-03-11",16.7346,16.7702,16.2283,16.708,13763300.0],["2015-03-12",17.2143,17.4363,16.708,16.779,13714400.0],["2015-03-13",16.4504,16.4504,15.8819,16.1129,18202900.0],["2015-03-16",16.0329,16.2372,15.571,15.9619,17290000.0],["2015-03-17",15.7842,15.8553,15.42,15.4733,20520200.0],["2015-03-18",15.2068,16.3349,15.118,16.1928,24498000.0],["2015-03-19",16.024,16.0329,15.1802,15.3312,24104100.0],["2015-03-20",15.4378,16.7258,15.42,16.3527,39102900.0],["2015-03-23",16.5215,17.2587,16.4504,17.1699,22830000.0],["2015-03-24",16.7435,17.2587,16.4593,17.0366,36498400.0],["2015-03-25",17.0189,17.3653,16.8679,16.9567,21116100.0],["2015-03-26",17.3564,17.765,17.1077,17.3209,21683400.0],["2015-03-27",16.9656,17.0011,16.5747,16.6991,20855400.0],["2015-03-30",16.7435,17.3742,16.708,17.2143,15991100.0],["2015-03-31",17.0633,17.0633,16.6902,16.8323,25410100.0],["2015-04-01",16.9656,17.1432,16.6902,16.8501,24332200.0],["2015-04-02",16.6991,16.9389,16.6458,16.8768,14145900.0],["2015-04-06",17.1166,17.232,17.0011,17.01,13762700.0],["2015-04-07",17.0722,17.1788,16.8146,16.859,12555900.0],["2015-04-08",17.1255,17.232,16.6902,16.7169,11944100.0],["2015-04-09",16.6192,17.0544,16.5836,16.6813,12318400.0],["2015-04-10",16.6458,16.7879,16.1928,16.255,13736000.0],["2015-04-13",16.3975,16.4509,16.1303,16.2639,10781600.0],["2015-04-14",16.4331,16.8963,16.2728,16.8785,16930800.0],["2015-04-15",16.9586,18.7667,16.9497,18.4104,42863500.0],["2015-04-16",18.455,18.8914,18.2501,18.5529,25937800.0],["2015-04-17",18.2679,18.4995,18.1343,18.4104,17250400.0],["2015-04-20",18.3926,18.8736,18.3035,18.4015,15294800.0],["2015-04-21",18.3125,18.3748,17.8493,18.0185,19519100.0],["2015-04-22",18.2145,18.5173,17.9918,18.3214,15813900.0],["2015-04-23",17.6623,18.3214,17.4129,17.876,26085500.0],["2015-04-24",18.2145,18.9448,18.2056,18.544,23043200.0],["2015-04-27",18.927,19.7019,18.8469,19.4347,26042600.0],["2015-04-28",20.0048,20.3254,19.889,20.2007,32509900.0],["2015-04-29",20.0048,20.5748,19.9424,20.3877,21399500.0],["2015-04-30",20.2007,21.0736,19.9691,20.7262,25088300.0],["2015-05-01",20.8242,21.3319,20.744,21.0736,20194900.0],["2015-05-04",21.2161,21.3497,20.7084,20.8331,13367900.0],["2015-05-05",20.9934,21.1537,20.6906,20.7975,16119300.0],["2015-05-06",21.0647,21.0825,20.5214,20.7173,13922100.0],["2015-05-07",20.2541,20.5035,20.0226,20.4056,15409500.0],["2015-05-08",20.7262,21.029,20.5926,20.744,15817800.0],["2015-05-11",20.842,21.0201,20.3699,20.459,15975600.0],["2015-05-12",20.4679,20.5748,20.1829,20.2452,13758700.0],["2015-05-13",20.3254,20.4857,20.0048,20.1384,14307600.0],["2015-05-14",20.2898,20.7529,20.1829,20.3076,14059800.0],["2015-05-15",20.2809,20.4501,20.0137,20.3343,9022100.0],["2015-05-18",20.1651,20.2007,19.6307,19.7108,12559200.0],["2015-05-19",19.3456,19.4614,18.8825,18.9627,22238000.0],["2015-05-20",19.0428,19.0428,18.5975,18.7756,12735300.0],["2015-05-21",18.9181,19.2031,18.5708,19.0161,17040400.0],["2015-05-22",18.8736,18.9716,18.6153,18.6954,12275200.0],["2015-05-26",18.4371,18.4817,17.6979,17.8849,27660900.0],["2015-05-27",17.8404,18.1343,17.7246,17.9473,14151400.0],["2015-05-28",17.876,18.0274,17.5643,17.9562,13264700.0],["2015-05-29",17.8582,17.876,17.5019,17.5019,13437800.0],["2015-06-01",17.591,17.591,17.1902,17.2347,11548700.0],["2015-06-02",17.3861,18.4193,17.3772,18.2234,16644000.0],["2015-06-03",18.2234,18.3926,17.6355,17.6979,17067500.0],["2015-06-04",17.5019,17.5465,17.2793,17.3861,14532400.0],["2015-06-05",17.2436,17.5999,17.1546,17.5019,10893200.0],["2015-06-08",17.7246,17.7246,17.1813,17.2793,11498500.0],["2015-06-09",17.4574,18.0096,17.3951,17.8315,15810300.0],["2015-06-10",18.2946,18.5084,18.2145,18.3125,15533900.0],["2015-06-11",18.1343,18.1699,17.6355,17.7513,12578900.0],["2015-06-12",17.6801,17.6979,17.3861,17.6444,9426600.0],["2015-06-15",17.306,17.7691,17.2971,17.4485,17871700.0],["2015-06-16",17.4218,17.7513,17.1991,17.6355,10145900.0],["2015-06-17",17.778,17.9295,17.404,17.8315,10483000.0],["2015-06-18",18.0363,18.1254,17.5643,17.9295,12248000.0],["2015-06-19",17.7335,17.8404,17.5287,17.6088,15734700.0],["2015-06-22",17.5465,17.6355,17.2704,17.2793,12619500.0],["2015-06-23",17.2793,17.9473,17.2614,17.9116,16277900.0],["2015-06-24",17.9562,18.8558,17.9473,18.3125,23128300.0],["2015-06-25",18.1699,18.4015,17.4307,17.5821,17142500.0],["2015-06-26",17.4841,17.8671,17.395,17.7602,17434900.0],["2015-06-29",17.5465,17.778,17.2436,17.2614,13466300.0],["2015-06-30",17.3505,17.3861,16.4866,16.5845,22002800.0],["2015-07-01",16.5489,16.7538,16.2193,16.3886,14112900.0],["2015-07-02",16.5667,16.7805,16.2728,16.3886,13265700.0],["2015-07-06",15.9343,16.1392,15.5959,15.8898,18450800.0],["2015-07-07",15.4712,15.4712,14.2509,15.3643,44548100.0],["2015-07-08",15.2752,15.3999,14.5627,14.6963,20571900.0],["2015-07-09",15.293,15.4445,14.9279,14.9457,17844600.0],["2015-07-10",15.4088,15.587,14.8477,14.91,14907700.0],["2015-07-13",14.9199,15.2977,14.6232,15.2167,16280900.0],["2015-07-14",15.0458,15.4775,14.9289,15.3876,14889500.0],["2015-07-15",15.3876,15.4326,14.6321,14.7581,17215000.0],["2015-07-16",14.9739,14.9919,14.4793,14.6591,12697900.0],["2015-07-17",14.5422,14.5422,13.9846,14.2814,18847000.0],["2015-07-20",13.9487,14.0926,13.4091,13.535,35635000.0],["2015-07-21",13.7148,14.6142,13.6699,14.1375,27647900.0],["2015-07-22",13.9487,13.9936,13.3641,13.544,28339600.0],["2015-07-23",13.7778,13.8407,11.9611,12.2669,60229700.0],["2015-07-24",12.096,12.105,10.9449,11.0528,56994300.0],["2015-07-27",10.747,11.2956,10.0366,10.2254,64856700.0],["2015-07-28",10.5762,11.4125,10.4503,11.0888,51813300.0],["2015-07-29",11.1158,11.3316,10.9539,11.2417,32226300.0],["2015-07-30",11.0618,11.2327,10.4053,10.6481,29185400.0],["2015-07-31",10.8819,10.9269,10.4143,10.5672,18926700.0],["2015-08-03",10.4682,10.4952,10.0006,10.0725,22812600.0],["2015-08-04",10.3603,10.5042,9.8297,9.9286,22773500.0],["2015-08-05",10.3154,10.6751,9.8027,9.8297,41019200.0],["2015-08-06",9.7488,10.1625,9.6409,10.0815,28172300.0],["2015-08-07",9.9556,10.1175,9.425,9.47,26792200.0],["2015-08-10",9.0923,10.5132,9.0833,10.4772,40044700.0],["2015-08-11",9.9376,9.9466,8.9933,9.1912,47011600.0],["2015-08-12",9.0383,9.3351,8.8854,9.2182,35659000.0],["2015-08-13",9.1642,9.2451,8.9574,9.0563,27176600.0],["2015-08-14",9.0743,9.3171,9.0023,9.0203,19115600.0],["2015-08-17",8.9214,9.2631,8.9214,9.2092,29758400.0],["2015-08-18",8.9664,9.0383,8.8225,8.9214,44885100.0],["2015-08-19",8.8584,8.8764,8.6246,8.7505,41990400.0],["2015-08-20",8.9843,9.1013,8.6246,8.7325,45135700.0],["2015-08-21",8.7595,8.8135,8.5257,8.6156,29974400.0],["2015-08-24",7.7972,8.4717,7.3386,7.8062,35840500.0],["2015-08-25",8.3188,8.3278,7.4105,7.4105,37157600.0],["2015-08-26",7.4195,7.4555,6.9788,7.1227,52995000.0],["2015-08-27",7.7612,9.425,7.6983,9.1642,107966700.0],["2015-08-28",10.1894,10.3243,9.2721,9.443,110214000.0],["2015-08-31",9.3081,9.7398,9.1462,9.5689,58259700.0],["2015-09-01",9.0923,9.3441,8.6786,8.7865,42543100.0],["2015-09-02",9.0383,9.0383,8.5437,8.9034,36488400.0],["2015-09-03",9.0113,9.3081,8.8674,9.1102,40838100.0],["2015-09-04",8.8045,8.9124,8.5527,8.7325,30074200.0],["2015-09-08",9.1822,9.5149,9.0653,9.3531,66046100.0],["2015-09-09",9.6858,10.0545,9.3621,9.6498,44865100.0],["2015-09-10",9.7308,10.1984,9.6948,10.1355,54185300.0],["2015-09-11",10.1715,10.4682,9.9826,10.2524,41622600.0],["2015-09-14",10.0456,10.3783,9.7847,10.0366,28249300.0],["2015-09-15",10.0096,10.3243,9.9916,10.1535,28015800.0],["2015-09-16",10.2974,10.6751,10.2434,10.6481,29949900.0],["2015-09-17",10.4862,11.3226,10.3963,10.837,48932900.0],["2015-09-18",10.1984,10.2794,9.479,9.7847,79177900.0],["2015-09-21",9.6858,9.8027,9.452,9.47,43161300.0],["2015-09-22",8.9663,9.6948,8.7415,9.5239,91540300.0],["2015-09-23",9.5509,9.5959,8.9574,8.9933,34038800.0],["2015-09-24",8.7235,9.1192,8.6066,8.9843,46986600.0],["2015-09-25",9.0473,9.0653,8.6336,8.8135,46429900.0],["2015-09-28",8.8135,8.8135,7.7523,8.0131,49501600.0],["2015-09-29",8.067,8.3278,8.058,8.1929,27293100.0],["2015-09-30",8.3368,8.7955,8.3188,8.7145,42200500.0],["2015-10-01",8.9124,9.1192,8.5527,8.8315,31312800.0],["2015-10-02",8.7325,9.5869,8.6516,9.5509,39607300.0],["2015-10-05",9.479,10.1535,9.452,10.0545,38489400.0],["2015-10-06",10.2794,10.729,10.1625,10.6391,53934000.0],["2015-10-07",10.9988,12.087,10.9988,11.7003,93597700.0],["2015-10-08",11.6464,12.2489,11.4305,12.105,52374300.0],["2015-10-09",12.4917,12.7705,11.8442,12.132,51723400.0],["2015-10-12",12.177,12.177,11.2686,11.6374,30719200.0],["2015-10-13",11.1137,11.8721,10.9422,11.4929,30954800.0],["2015-10-14",11.5832,11.8179,11.2582,11.7909,27640200.0],["2015-10-15",11.6645,11.9172,11.5922,11.7367,25938300.0],["2015-10-16",11.7909,11.7909,11.0596,11.2311,29304300.0],["2015-10-19",11.0235,11.195,10.6262,10.8609,25838700.0],["2015-10-20",10.7707,11.186,10.6804,11.0505,23307600.0],["2015-10-21",11.0957,11.1498,10.7165,10.7887,24713500.0],["2015-10-22",10.4186,11.5561,10.4095,10.8519,36187300.0],["2015-10-23",11.0054,11.0866,10.6352,10.9512,25782800.0],["2015-10-26",10.9603,11.1137,10.8158,10.8519,13577900.0],["2015-10-27",10.6714,10.8248,10.2199,10.4818,23378700.0],["2015-10-28",10.3102,11.1589,10.2922,10.6352,32522500.0],["2015-10-29",10.4547,10.8339,10.4095,10.4998,19680300.0],["2015-10-30",10.563,10.879,10.4366,10.6262,21816300.0],["2015-11-02",10.6443,10.879,10.4818,10.6714,23081000.0],["2015-11-03",10.6714,11.4478,10.6623,11.204,35032300.0],["2015-11-04",11.4207,11.511,10.6262,10.8519,30393800.0],["2015-11-05",10.6262,10.7075,10.1206,10.3644,36803900.0],["2015-11-06",10.0845,10.1567,9.5789,9.7053,35330300.0],["2015-11-09",9.6873,9.8227,9.1456,9.4706,28849300.0],["2015-11-10",9.3623,9.3623,8.8477,8.8747,35554900.0],["2015-11-11",8.947,8.956,8.1435,8.4053,40818900.0],["2015-11-12",7.999,8.2879,7.7643,7.9177,47069000.0],["2015-11-13",8.0983,8.1164,7.8004,7.8365,32314300.0],["2015-11-16",7.8636,8.0532,7.7733,7.999,30302100.0],["2015-11-17",8.0712,8.0983,7.5205,7.5747,32672500.0],["2015-11-18",7.7011,7.9448,7.6288,7.9177,32434000.0],["2015-11-19",7.9448,7.99,7.5837,7.5927,27405200.0],["2015-11-20",7.6198,7.7462,7.2226,7.4483,34819700.0],["2015-11-23",7.4031,7.4031,7.1684,7.2226,36508600.0],["2015-11-24",7.3941,7.5837,7.2316,7.4934,48025100.0],["2015-11-25",7.367,7.665,7.2226,7.3129,29689500.0],["2015-11-27",7.3399,7.4483,7.2497,7.3129,14910900.0],["2015-11-30",7.3219,7.6559,7.2497,7.3851,34106200.0],["2015-12-01",7.4483,7.5927,7.3399,7.5205,32791100.0],["2015-12-02",7.4302,7.4302,7.042,7.0691,45182200.0],["2015-12-03",7.0872,7.2045,6.8885,6.9337,45469100.0],["2015-12-04",6.9066,7.1503,6.8073,7.0871,45599500.0],["2015-12-07",6.8885,6.8885,6.4913,6.5274,45849100.0],["2015-12-08",6.3739,6.3739,5.9857,6.085,57811500.0],["2015-12-09",6.2836,6.7531,6.2295,6.3107,60700200.0],["2015-12-10",6.3829,6.726,6.2566,6.6448,47513600.0],["2015-12-11",6.4642,6.5816,6.1663,6.2295,69255200.0],["2015-12-14",6.1843,6.2746,5.8051,5.8322,57263400.0],["2015-12-15",5.9315,6.1302,5.8322,5.8864,47366500.0],["2015-12-16",5.9857,6.1934,5.8954,6.0399,50323800.0],["2015-12-17",5.9315,5.9947,5.5072,5.5253,53127500.0],["2015-12-18",5.6787,5.8503,5.4892,5.6065,95926300.0],["2015-12-21",5.6968,5.8503,5.5343,5.6336,42811200.0],["2015-12-22",5.6697,5.8322,5.6246,5.7961,41029100.0],["2015-12-23",6.0489,6.7982,6.0489,6.726,76684000.0],["2015-12-24",6.7982,6.8976,6.5545,6.8344,23225200.0],["2015-12-28",6.6177,6.6177,6.1482,6.1843,42708400.0],["2015-12-29",6.4552,6.5816,6.1934,6.2927,35517300.0],["2015-12-30",6.085,6.2656,6.0308,6.1121,26421100.0],["2015-12-31",6.0399,6.2566,6.0308,6.1121,24444700.0],["2016-01-04",5.9586,6.1031,5.6878,5.9135,43095300.0],["2016-01-05",5.9767,6.076,5.8774,6.0579,37753400.0],["2016-01-06",5.751,5.8413,5.5343,5.5704,45365100.0],["2016-01-07",5.3989,5.453,4.9023,5.0648,66615400.0],["2016-01-08",5.119,5.1551,4.8391,4.8843,44313100.0],["2016-01-11",4.8752,4.8933,3.8189,3.8912,117668200.0],["2016-01-12",3.8912,4.1349,3.2953,3.7106,141597300.0],["2016-01-13",3.7738,3.8641,3.3404,3.3766,64602100.0],["2016-01-14",3.4398,3.8189,3.4127,3.7919,77708600.0],["2016-01-15",3.4307,3.9273,3.4036,3.9273,73161600.0],["2016-01-19",4.1349,4.1349,3.5391,3.5752,59831200.0],["2016-01-20",3.4036,3.7287,3.1779,3.6745,88547300.0],["2016-01-21",3.7377,3.9995,3.5842,3.9092,61102000.0],["2016-01-22",4.144,4.2071,3.4307,3.5571,108842500.0],["2016-01-25",3.4939,3.6113,3.4398,3.5571,51509400.0],["2016-01-26",3.9724,3.9905,3.4578,3.7919,92191400.0],["2016-01-27",3.6655,4.5863,3.6293,4.1981,96210300.0],["2016-01-28",4.3335,4.4058,3.8009,3.9905,66871300.0],["2016-01-29",4.0085,4.2884,3.9453,4.153,42051000.0],["2016-02-01",4.0627,4.3516,3.9092,4.2794,48326100.0],["2016-02-02",4.153,4.1981,3.846,3.9273,31670500.0],["2016-02-03",3.9995,4.3787,3.9273,4.3787,44286700.0],["2016-02-04",4.6044,5.444,4.5954,5.1641,116330400.0],["2016-02-05",5.0287,5.3989,4.9204,5.128,71788500.0],["2016-02-08",4.9294,5.3537,4.6676,4.7579,64931800.0],["2016-02-09",4.6224,4.8752,4.487,4.5141,44787500.0],["2016-02-10",4.469,4.6315,4.3155,4.4961,33858400.0],["2016-02-11",4.3426,4.5863,4.1981,4.4148,38089300.0],["2016-02-12",4.6224,5.1912,4.5863,4.9926,44606700.0],["2016-02-16",5.2544,5.76,5.2364,5.751,77117300.0],["2016-02-17",5.9857,6.8614,5.9586,6.4642,103893300.0],["2016-02-18",6.6809,6.6989,6.0038,6.4552,59753200.0],["2016-02-19",6.3017,6.4732,6.094,6.2475,38903000.0],["2016-02-22",6.5635,7.1955,6.5635,7.1594,75370000.0],["2016-02-23",6.8163,6.9878,6.4552,6.5364,59132700.0],["2016-02-24",6.085,6.5545,5.9135,6.5003,57160500.0],["2016-02-25",6.4461,6.6267,6.1302,6.4281,35430500.0],["2016-02-26",6.9517,7.042,6.5996,6.708,48368800.0],["2016-02-29",6.9427,7.0781,6.7802,6.8885,49138900.0],["2016-03-01",7.0781,7.1142,6.5545,7.0059,54255000.0],["2016-03-02",7.0601,8.1435,7.033,8.0983,84921100.0],["2016-03-03",7.8184,8.306,7.6379,8.2247,66759700.0],["2016-03-04",8.4143,9.4796,8.2789,8.7935,104910200.0],["2016-03-07",8.8206,9.2088,8.5858,8.9018,63752200.0],["2016-03-08",8.4594,8.5046,7.7282,7.8184,58450100.0],["2016-03-09",8.0441,8.333,7.6469,8.2608,49123200.0],["2016-03-10",7.999,8.7122,7.8997,8.6671,55701100.0],["2016-03-11",8.8928,8.9199,8.4956,8.6219,40933700.0],["2016-03-14",8.5497,9.1546,8.4594,9.0011,39997600.0],["2016-03-15",8.5317,8.5678,8.1525,8.3692,36391800.0],["2016-03-16",8.3511,9.281,8.324,9.2268,49299200.0],["2016-03-17",9.4164,9.9942,9.0824,9.8408,52971300.0],["2016-03-18",9.9672,10.3373,9.4255,9.7144,79254300.0],["2016-03-21",9.6151,9.8678,9.3442,9.7505,31281000.0],["2016-03-22",9.5338,10.1116,9.4164,9.922,31084100.0],["2016-03-23",9.5428,9.6782,8.7845,8.8025,48678100.0],["2016-03-24",8.4594,9.1636,8.2157,9.1275,52654300.0],["2016-03-28",9.2539,9.4616,8.7845,9.1546,35325200.0],["2016-03-29",8.7664,9.2991,8.4956,9.1546,44196000.0],["2016-03-30",9.3532,9.5609,9.0192,9.29,46871200.0],["2016-03-31",9.1456,9.4435,9.1456,9.3352,32935800.0],["2016-04-01",8.956,9.0282,8.6581,8.9289,41414900.0],["2016-04-04",8.947,9.1095,8.4775,8.5046,38727500.0],["2016-04-05",8.3601,8.6851,8.324,8.4324,32380200.0],["2016-04-06",8.5497,8.7122,8.2157,8.6761,37254400.0],["2016-04-07",8.3782,8.5858,7.9087,7.99,61229800.0],["2016-04-08",8.2789,8.6039,8.1435,8.4233,37149700.0],["2016-04-11",8.649,8.9199,8.5858,8.8115,33180500.0],["2016-04-12",9.0553,9.4616,8.9379,9.4164,59356000.0],["2016-04-13",9.6963,10.1387,9.6782,9.7685,55023400.0],["2016-04-14",9.7956,9.9942,9.5157,9.6873,37776300.0],["2016-04-15",9.4525,9.8678,9.3442,9.8046,29413300.0],["2016-04-18",9.4616,10.0123,9.2268,9.9491,41040800.0],["2016-04-19",9.9942,10.8519,9.9852,10.8429,63163200.0],["2016-04-20",10.7887,11.4568,10.6714,11.1589,61970000.0],["2016-04-21",11.3665,11.4658,10.3554,10.4005,66031800.0],["2016-04-22",10.6172,10.879,10.3192,10.5359,53047800.0],["2016-04-25",10.4637,10.6172,10.0755,10.247,35788300.0],["2016-04-26",10.1929,10.4727,9.5338,10.3644,56657500.0],["2016-04-27",10.554,11.4387,10.4637,11.4207,58402300.0],["2016-04-28",11.4297,12.0617,11.3846,11.4297,62677300.0],["2016-04-29",11.836,12.6937,11.7818,12.6395,74593000.0],["2016-05-02",12.6666,12.6756,12.0166,12.2332,46207700.0],["2016-05-03",11.7728,11.8089,10.8339,10.8429,58883700.0],["2016-05-04",10.9603,11.2943,10.4547,10.6533,48190000.0],["2016-05-05",10.9151,11.0325,10.0033,10.1929,50166300.0],["2016-05-06",10.0574,10.9422,10.0484,10.6443,51550300.0],["2016-05-09",10.1116,10.1477,9.3623,9.4977,51361700.0],["2016-05-10",9.7414,9.913,9.4887,9.8046,25960600.0],["2016-05-11",9.9491,10.7797,9.931,10.4818,46766900.0],["2016-05-12",10.5359,10.8158,9.7776,9.9581,48043300.0],["2016-05-13",9.8949,10.2651,9.29,9.3984,43793100.0],["2016-05-16",9.7324,10.3463,9.7324,9.9671,43789700.0],["2016-05-17",10.2019,10.7436,10.0123,10.3915,60441200.0],["2016-05-18",10.1387,10.3644,9.3442,9.5157,55369200.0],["2016-05-19",9.3261,9.9491,9.2268,9.913,48054300.0],["2016-05-20",10.0484,10.2561,9.8137,10.0033,42726700.0],["2016-05-23",9.7505,10.3373,9.6782,10.2741,41996300.0],["2016-05-24",10.3012,10.3915,9.9581,10.0303,37960500.0],["2016-05-25",10.2831,10.5901,10.0303,10.5179,45708800.0],["2016-05-26",10.7526,10.87,10.1838,10.238,31390600.0],["2016-05-27",10.247,10.3102,9.8949,10.0574,28617000.0],["2016-05-31",9.9852,10.3825,9.9581,10.0033,34439900.0],["2016-06-01",10.0033,10.0033,9.272,9.5699,43762700.0],["2016-06-02",9.4706,9.6692,9.3442,9.6241,29646100.0],["2016-06-03",9.931,10.1838,9.8498,10.0303,34801500.0],["2016-06-06",10.2741,10.545,10.2651,10.5179,43488500.0],["2016-06-07",10.2199,10.3554,10.0845,10.1477,32146300.0],["2016-06-08",10.5088,10.7616,10.4366,10.4547,37432800.0],["2016-06-09",10.1206,10.1206,9.7324,9.8408,49003600.0],["2016-06-10",9.5067,9.6421,9.2629,9.3532,38323800.0],["2016-06-13",9.2539,9.6692,9.2539,9.3893,25475500.0],["2016-06-14",9.2991,9.4345,8.8657,9.2178,33249900.0],["2016-06-15",9.606,10.2019,9.5699,9.931,62845100.0],["2016-06-16",9.7595,9.7685,9.3171,9.7324,39528400.0],["2016-06-17",9.9581,10.2922,9.913,10.0574,40800100.0],["2016-06-20",10.3554,10.7526,10.3102,10.4276,38890200.0],["2016-06-21",10.3644,10.5269,10.1567,10.4818,28845000.0],["2016-06-22",10.6623,10.7436,10.2561,10.3824,36900100.0],["2016-06-23",10.5811,10.7707,10.4908,10.6262,33441200.0],["2016-06-24",9.9491,10.0303,9.4887,9.5519,54028500.0],["2016-06-27",9.5338,9.5338,9.0192,9.1456,30018000.0],["2016-06-28",9.588,9.8588,9.4977,9.6512,41865600.0],["2016-06-29",9.8137,10.0033,9.7144,9.7234,29320200.0],["2016-06-30",9.7956,10.0935,9.5789,10.0574,33685300.0],["2016-07-01",9.9672,10.3824,9.8769,10.247,27441700.0],["2016-07-05",10.0213,10.0935,9.3352,9.4796,38153800.0],["2016-07-06",9.4345,9.8408,9.272,9.8317,29891300.0],["2016-07-07",9.9942,10.3012,9.5338,9.6331,38483300.0],["2016-07-08",9.8678,10.1477,9.7595,10.1116,36040100.0],["2016-07-11",10.2922,10.7346,10.2651,10.5179,33360500.0],["2016-07-12",10.879,11.7186,10.8519,11.6464,59009700.0],["2016-07-13",11.5561,11.7367,11.213,11.7006,44432200.0],["2016-07-14",11.7638,11.9353,11.4478,11.6915,31588300.0],["2016-07-15",11.7638,11.9624,11.6554,11.836,24296500.0],["2016-07-18",11.6554,11.8721,11.3756,11.8631,22242700.0],["2016-07-19",11.6645,11.6915,11.195,11.2401,27143600.0],["2016-07-20",10.9332,11.195,10.554,11.1047,39267700.0],["2016-07-21",11.2853,11.6374,11.2311,11.6193,34135700.0],["2016-07-22",11.5381,11.6283,11.3124,11.4388,23434900.0],["2016-07-25",11.3936,11.3936,10.9873,11.1769,29515400.0],["2016-07-26",10.4727,11.5922,10.1567,11.4478,71538400.0],["2016-07-27",11.6374,12.2693,11.5561,11.7909,51487600.0],["2016-07-28",11.8541,11.9172,11.4839,11.6825,24785400.0],["2016-07-29",11.52,11.7728,11.4026,11.7006,28956300.0],["2016-08-01",11.7457,11.7728,11.204,11.2672,26279400.0],["2016-08-02",11.4117,11.4658,11.0235,11.195,24142200.0],["2016-08-03",11.0144,11.3575,10.8609,11.186,24941700.0],["2016-08-04",11.0415,11.3756,11.0144,11.1228,23465700.0],["2016-08-05",11.1228,11.1679,10.7255,11.0415,36713600.0],["2016-08-08",11.2762,11.4929,11.0866,11.0957,29715400.0],["2016-08-09",11.0866,11.2853,10.8609,10.9151,20165800.0],["2016-08-10",11.2582,11.2853,10.8339,10.8519,21346500.0],["2016-08-11",10.9693,11.0144,10.7707,10.9332,21594100.0],["2016-08-12",10.8339,10.9964,10.5811,10.6714,23264100.0],["2016-08-15",10.7887,11.0867,10.7707,10.9873,20601800.0],["2016-08-16",11.1589,11.1589,10.879,10.9061,20214300.0],["2016-08-17",10.8158,10.879,10.6352,10.8339,20372000.0],["2016-08-18",11.0144,11.0776,10.87,11.0415,20883100.0],["2016-08-19",10.888,10.9061,10.7345,10.8068,17288300.0],["2016-08-22",10.6082,10.7707,10.3915,10.6804,20362900.0],["2016-08-23",10.7887,11.0144,10.6443,10.8158,25074100.0],["2016-08-24",10.6714,10.7075,9.9672,10.0033,44040600.0],["2016-08-25",10.0033,10.2019,9.8317,10.0123,31325000.0],["2016-08-26",10.1477,10.4547,9.7685,9.8317,32804800.0],["2016-08-29",9.7685,10.0394,9.7505,9.913,18349100.0],["2016-08-30",9.8769,9.904,9.4345,9.5338,28234700.0],["2016-08-31",9.4164,9.4977,9.1907,9.29,32236000.0],["2016-09-01",9.3171,9.4525,9.1907,9.3442,20780200.0],["2016-09-02",9.597,9.7776,9.3803,9.4616,23683500.0],["2016-09-06",9.5699,9.7595,9.4977,9.6782,21368600.0],["2016-09-07",9.6692,9.7776,9.4706,9.5699,18440400.0],["2016-09-08",9.588,9.6692,9.281,9.588,29252600.0],["2016-09-09",9.4616,9.5248,9.1817,9.272,28929000.0],["2016-09-12",9.0372,10.0574,8.9379,10.0033,59990500.0],["2016-09-13",9.615,9.6421,9.0011,9.1636,52886500.0],["2016-09-14",9.1095,9.1907,8.7574,8.8477,48079300.0],["2016-09-15",8.8567,8.9831,8.5136,8.8296,40449700.0],["2016-09-16",8.6671,9.0192,8.5858,8.974,36057900.0],["2016-09-19",9.1366,9.2088,8.9108,9.0372,27244700.0],["2016-09-20",9.0011,9.1456,8.8476,8.9831,24404800.0],["2016-09-21",9.1546,9.5519,9.1366,9.5157,30400500.0],["2016-09-22",9.7866,10.0484,9.7685,9.913,36711200.0],["2016-09-23",9.8227,9.9762,9.588,9.597,22336600.0],["2016-09-26",9.6512,9.8137,9.4525,9.4887,24061000.0],["2016-09-27",9.3261,9.3532,9.0192,9.2178,24690600.0],["2016-09-28",9.3984,9.8588,9.272,9.8498,29769500.0],["2016-09-29",9.6963,9.9762,9.5338,9.6512,25147900.0],["2016-09-30",9.7776,10.0303,9.7505,9.8046,26469600.0],["2016-10-03",9.913,10.1116,9.6331,9.6512,25503700.0],["2016-10-04",9.7053,9.7324,9.2539,9.3803,28037600.0],["2016-10-05",9.4345,9.7414,9.4345,9.6331,22154300.0],["2016-10-06",9.4887,9.5789,9.2991,9.2991,18075600.0],["2016-10-07",9.5428,9.606,9.0282,9.1456,34391800.0],["2016-10-10",9.29,9.4074,9.1546,9.1998,18684100.0],["2016-10-11",9.1004,9.1004,8.8296,8.9109,28841600.0],["2016-10-12",8.8838,9.1636,8.8477,9.0734,18499700.0],["2016-10-13",8.6129,8.7935,8.3421,8.7032,47867300.0],["2016-10-14",8.8296,8.965,8.631,8.7213,26033300.0],["2016-10-17",8.5949,8.8025,8.5768,8.5949,15204600.0],["2016-10-18",8.7664,8.8477,8.6039,8.7754,17424200.0],["2016-10-19",8.8477,9.1907,8.6129,9.0463,34139100.0],["2016-10-20",8.8657,9.29,8.7032,9.2178,39952300.0],["2016-10-21",9.0372,9.2539,8.9921,9.0643,20960800.0],["2016-10-24",9.1636,9.2359,8.8928,9.1907,28168100.0],["2016-10-25",9.4255,9.931,9.3442,9.5248,53878500.0],["2016-10-26",9.4345,9.6331,9.3261,9.5519,24182200.0],["2016-10-27",9.606,9.7595,9.4706,9.6512,23653700.0],["2016-10-28",9.7324,10.0935,9.7144,9.8678,36062400.0],["2016-10-31",9.904,10.1116,9.7956,10.0935,26120600.0],["2016-11-01",10.2109,10.2651,9.9491,10.0665,24629500.0],["2016-11-02",9.922,10.1297,9.5789,9.588,28242600.0],["2016-11-03",9.6873,9.931,9.597,9.6873,19241200.0],["2016-11-04",9.615,10.1477,9.4796,9.9762,27925400.0],["2016-11-07",10.3102,10.3373,10.0303,10.1929,31038400.0],["2016-11-08",10.2019,10.9783,10.1477,10.9151,60822600.0],["2016-11-09",11.6554,11.9353,11.5381,11.7999,79913100.0],["2016-11-10",12.3777,12.7749,12.2693,12.4589,82428400.0],["2016-11-11",12.7478,12.8742,11.827,12.5853,72348900.0],["2016-11-14",12.6756,12.6846,12.2332,12.5673,36173600.0],["2016-11-15",12.1881,12.6485,12.152,12.6305,36880500.0],["2016-11-16",12.3687,12.6034,12.1881,12.4589,29531100.0],["2016-11-17",12.5041,12.6576,12.2964,12.4589,26257400.0],["2016-11-18",12.4499,12.5582,12.2513,12.3957,18153200.0],["2016-11-21",12.8291,13.127,12.7749,13.0999,44386700.0],["2016-11-22",13.3979,13.7048,13.3347,13.6507,51127000.0],["2016-11-23",13.434,14.8243,13.4069,14.6347,68673500.0],["2016-11-25",14.7521,14.7611,14.2826,14.4451,29522100.0],["2016-11-28",14.3368,14.4813,14.0569,14.2465,28522100.0],["2016-11-29",13.759,13.9667,13.4069,13.5152,40857500.0],["2016-11-30",13.9035,14.1021,13.5965,13.8583,41712200.0],["2016-12-01",13.9937,14.3007,13.5243,13.5694,31831700.0],["2016-12-02",13.5152,14.1292,13.4791,13.9215,27354600.0],["2016-12-05",14.2646,14.4361,14.0208,14.3278,35554000.0],["2016-12-06",14.1111,14.409,14.084,14.3458,24449200.0],["2016-12-07",14.4451,14.5174,13.7048,13.9305,39354700.0],["2016-12-08",14.1201,14.2375,13.7951,14.084,28296000.0],["2016-12-09",14.2736,14.5174,14.0479,14.2194,25150200.0],["2016-12-12",14.391,14.409,13.759,13.8673,24466700.0],["2016-12-13",13.8132,13.9667,13.109,13.5784,35342200.0],["2016-12-14",13.425,13.6687,13.1451,13.2263,28512000.0],["2016-12-15",12.9555,13.5152,12.8923,13.1902,29535500.0],["2016-12-16",13.0367,13.1451,12.486,12.486,60084000.0],["2016-12-19",12.2784,12.4048,11.9714,12.2332,37707700.0],["2016-12-20",12.2693,12.9013,12.2513,12.784,24891100.0],["2016-12-21",12.9013,12.9013,12.6124,12.6846,15014100.0],["2016-12-22",12.6305,12.9103,12.4409,12.4589,17898100.0],["2016-12-23",12.3416,12.5492,12.3055,12.468,12591000.0],["2016-12-27",12.5944,12.7478,12.3867,12.4228,15942800.0],["2016-12-28",12.6124,12.6576,12.1971,12.2513,18482600.0],["2016-12-29",12.2423,12.2874,12.0075,12.17,15290800.0],["2016-12-30",12.2603,12.4048,11.854,11.9082,16761800.0],["2017-01-03",12.1791,12.5492,12.1068,12.4409,28586200.0],["2017-01-04",12.7208,13.3979,12.5853,13.3888,36310900.0],["2017-01-05",13.2534,13.8041,13.0097,13.1993,34956000.0],["2017-01-06",13.2986,13.5423,13.1541,13.452,24449100.0],["2017-01-09",13.4069,13.4791,13.1993,13.2534,17294300.0],["2017-01-10",13.8312,14.2014,13.7409,14.0389,44241200.0],["2017-01-11",14.0389,14.391,13.75,14.3278,29752300.0],["2017-01-12",14.093,14.1382,13.7048,13.7861,33940200.0],["2017-01-13",13.7771,13.7951,13.0999,13.7139,33977800.0],["2017-01-17",13.8041,13.8403,13.4611,13.5965,19347300.0],["2017-01-18",13.6146,13.8944,13.5243,13.759,18655600.0],["2017-01-19",13.6868,13.9125,13.6055,13.7771,13263700.0],["2017-01-20",13.8403,14.0028,13.7951,14.0028,17979900.0],["2017-01-23",14.1924,14.2194,14.0028,14.1924,19894000.0],["2017-01-24",14.716,15.4021,14.5445,15.366,56815400.0],["2017-01-25",14.8424,15.032,14.2736,14.8966,70068300.0],["2017-01-26",14.5896,14.7882,14.2104,14.3007,41495500.0],["2017-01-27",14.3458,14.9688,14.2736,14.7792,31577700.0],["2017-01-30",14.5354,14.6979,14.4,14.6708,27102300.0],["2017-01-31",14.9507,15.0771,14.7431,15.032,25332200.0],["2017-02-01",15.0139,15.2487,14.8153,15.2035,21112300.0],["2017-02-02",15.0681,15.2487,14.9959,15.1764,18116300.0],["2017-02-03",14.8966,15.1223,14.1833,14.2917,56828600.0],["2017-02-06",14.4632,14.5806,14.1833,14.4451,22979900.0],["2017-02-07",14.4542,14.5174,13.9125,14.0118,38360200.0],["2017-02-08",13.9035,14.2556,13.75,14.0208,30199400.0],["2017-02-09",14.0208,14.0389,13.6777,13.8944,25927700.0],["2017-02-10",14.8153,14.9507,14.2104,14.2646,45535300.0],["2017-02-13",14.4632,14.6167,14.3819,14.409,26658000.0],["2017-02-14",14.2646,14.4361,14.0479,14.3549,23518000.0],["2017-02-15",14.1382,14.2375,13.8583,13.8764,30520200.0],["2017-02-16",13.8403,13.9396,13.5514,13.6055,24698300.0],["2017-02-17",13.7409,13.8222,13.3618,13.4611,24176900.0],["2017-02-21",13.2173,13.2173,12.5673,12.7569,66063600.0],["2017-02-22",12.5492,12.6937,12.2513,12.3957,36811000.0],["2017-02-23",12.477,12.6756,12.1159,12.17,30485500.0],["2017-02-24",12.0436,12.2874,11.8811,11.9624,27410700.0],["2017-02-27",12.0707,12.3055,11.8992,11.9804,32200900.0],["2017-02-28",11.9534,12.3055,11.9443,12.0978,28928000.0],["2017-03-01",12.4409,12.6395,12.2874,12.6305,32917400.0],["2017-03-02",12.5853,12.6124,11.9985,12.0166,23774900.0],["2017-03-03",12.1159,12.1159,11.7638,11.9172,21121800.0],["2017-03-06",11.6645,11.6915,11.3124,11.6464,27150700.0],["2017-03-07",11.6464,11.7367,11.3214,11.4568,19159600.0],["2017-03-08",11.4749,11.5471,11.1498,11.2311,21033000.0],["2017-03-09",11.0415,11.3124,10.9964,11.195,21402300.0],["2017-03-10",11.3304,11.3936,11.0144,11.1679,22451300.0],["2017-03-13",11.4026,11.5742,11.2492,11.3394,20029900.0],["2017-03-14",11.195,11.2492,10.9873,11.0776,19534200.0],["2017-03-15",11.186,11.7096,11.1318,11.6374,24788200.0],["2017-03-16",11.8631,11.8811,11.511,11.5742,17108500.0],["2017-03-17",11.6645,11.8631,11.4207,11.52,27520300.0],["2017-03-20",11.4839,11.6464,11.2762,11.4929,14907200.0],["2017-03-21",11.7547,11.8902,11.3124,11.3485,29225300.0],["2017-03-22",11.4026,11.7909,11.3575,11.6103,19652600.0],["2017-03-23",11.5832,11.7186,11.4207,11.5832,16116100.0],["2017-03-24",11.5651,11.6735,11.4839,11.5651,10865600.0],["2017-03-27",11.0505,11.1228,10.7526,11.0234,35709300.0],["2017-03-28",11.0235,11.4297,10.9693,11.3485,23008000.0],["2017-03-29",11.3033,11.5922,11.2401,11.4839,16076500.0],["2017-03-30",11.511,12.2152,11.5019,12.0166,34529100.0],["2017-03-31",11.9443,12.2693,11.9263,12.0617,22923500.0],["2017-04-03",12.1881,12.2152,11.7457,11.9534,21672000.0],["2017-04-04",12.2423,12.3055,12.0256,12.2242,21494800.0],["2017-04-05",12.3957,12.486,12.0707,12.1339,19101900.0],["2017-04-06",12.2152,12.3867,12.0527,12.2423,12784700.0],["2017-04-07",12.1068,12.2513,11.9895,12.0707,21470400.0],["2017-04-10",12.0527,12.2964,12.0436,12.2061,11135000.0],["2017-04-11",12.2513,12.3235,12.0707,12.2964,12461500.0],["2017-04-12",12.1339,12.152,11.5381,11.6283,22638500.0],["2017-04-13",11.6103,11.7547,11.3846,11.4839,14922700.0],["2017-04-17",11.5561,11.5561,11.2853,11.511,10973800.0],["2017-04-18",11.3575,11.4658,11.1228,11.2582,17638400.0],["2017-04-19",11.3846,11.4117,11.0776,11.1498,16534200.0],["2017-04-20",11.2672,11.4388,11.1589,11.2943,16023900.0],["2017-04-21",11.2492,11.2672,10.8609,11.0415,27654400.0],["2017-04-24",11.2221,11.3936,11.0235,11.0415,32419800.0],["2017-04-25",11.3033,12.0617,11.186,11.827,50570500.0],["2017-04-26",11.7547,12.4499,11.6283,12.1881,31412500.0],["2017-04-27",12.1429,12.161,11.7367,11.7457,23733400.0],["2017-04-28",11.8811,11.9082,11.4929,11.511,22831000.0],["2017-05-01",11.5381,11.6374,11.2943,11.3214,16787900.0],["2017-05-02",11.2672,11.6013,11.2582,11.4839,18076900.0],["2017-05-03",11.195,11.204,10.6262,10.8519,36592000.0],["2017-05-04",10.563,10.6082,10.3102,10.545,33475500.0],["2017-05-05",10.572,10.7887,10.545,10.6533,17988400.0],["2017-05-08",10.554,10.5991,10.4366,10.5359,18821600.0],["2017-05-09",10.6352,10.8248,10.4908,10.4998,19405900.0],["2017-05-10",10.6082,10.6533,10.4276,10.5811,20503800.0],["2017-05-11",10.7075,10.7255,10.4908,10.545,14786900.0],["2017-05-12",10.4998,10.6352,10.3734,10.3915,15584000.0],["2017-05-15",10.5901,10.7165,10.5359,10.6082,19741800.0],["2017-05-16",10.7075,10.7075,10.554,10.6262,17739300.0],["2017-05-17",10.6262,10.6262,10.247,10.3193,15935300.0],["2017-05-18",10.2109,10.3373,9.9852,10.1929,19232700.0],["2017-05-19",10.2922,10.6984,10.2741,10.5901,30059400.0],["2017-05-22",10.5991,10.7345,10.4727,10.6804,16212600.0],["2017-05-23",10.6533,10.8158,10.5901,10.7255,11651700.0],["2017-05-24",10.7887,10.888,10.6352,10.7436,14718600.0],["2017-05-25",10.8339,11.0505,10.4908,10.563,18881600.0],["2017-05-26",10.554,10.5901,10.4005,10.5359,9747400.0],["2017-05-30",10.6172,10.6713,10.4456,10.5359,9876100.0],["2017-05-31",10.4095,10.4366,10.0935,10.3734,25307700.0],["2017-06-01",10.3554,10.4908,10.2651,10.3373,17577200.0],["2017-06-02",10.2019,10.3012,9.9762,10.1929,17869900.0],["2017-06-05",10.1116,10.3915,10.1026,10.3102,12541600.0],["2017-06-06",10.3373,10.8158,10.2109,10.6984,21800100.0],["2017-06-07",10.7436,10.7977,10.4366,10.5811,27296100.0],["2017-06-08",10.5811,11.0505,10.4908,10.888,24323800.0],["2017-06-09",10.888,11.2672,10.879,11.1589,25821800.0],["2017-06-12",11.1589,11.3846,11.0505,11.1408,24309900.0],["2017-06-13",11.0866,11.2311,11.0235,11.1589,10095600.0],["2017-06-14",11.2492,11.2492,10.8429,10.9151,20053300.0],["2017-06-15",10.8068,10.9151,10.3644,10.3824,22287000.0],["2017-06-16",10.3824,10.4818,10.1116,10.3102,22596200.0],["2017-06-19",10.3915,10.545,10.3554,10.4637,14190100.0],["2017-06-20",10.2922,10.3012,10.0484,10.1477,16799300.0],["2017-06-21",10.1838,10.3373,10.0394,10.1206,12554700.0],["2017-06-22",10.1026,10.5088,10.0665,10.3373,14726500.0],["2017-06-23",10.4095,10.6623,10.247,10.6172,20746900.0],["2017-06-26",10.7436,10.7977,10.5901,10.6714,13970200.0],["2017-06-27",10.8158,10.9603,10.5811,10.5811,14693900.0],["2017-06-28",10.7075,10.9151,10.545,10.8248,12231500.0],["2017-06-29",10.9241,11.1318,10.8158,10.9061,16257000.0],["2017-06-30",10.9422,11.0054,10.7346,10.8429,14791100.0],["2017-07-03",10.9061,11.1137,10.888,11.0144,8517400.0],["2017-07-05",11.0144,11.1589,10.8158,10.9873,13967000.0],["2017-07-06",10.9151,11.0235,10.7075,10.7345,12965500.0],["2017-07-07",10.7616,10.8339,10.572,10.7436,12151400.0],["2017-07-10",10.6714,11.4117,10.6352,11.3033,24245200.0],["2017-07-11",11.3033,11.4026,10.9873,11.3575,19193800.0],["2017-07-12",11.213,11.3846,11.0144,11.0776,23912500.0],["2017-07-13",11.1408,11.3485,11.1047,11.2672,17865300.0],["2017-07-14",11.2943,11.4568,11.2943,11.3756,11896500.0],["2017-07-17",11.5381,12.0617,11.4839,11.7367,27319800.0],["2017-07-18",11.7186,11.7547,11.52,11.7367,15330900.0],["2017-07-19",11.7638,11.9082,11.7006,11.836,14095000.0],["2017-07-20",11.845,11.9263,11.5561,11.7728,13210900.0],["2017-07-21",11.7728,11.9082,11.6464,11.7457,11718700.0],["2017-07-24",11.7457,11.8089,11.5471,11.7006,14713200.0],["2017-07-25",12.0527,13.5333,12.0166,13.425,74121800.0],["2017-07-26",13.2625,13.7861,13.0097,13.5965,37215700.0],["2017-07-27",13.5965,13.6326,13.0458,13.0909,32957100.0],["2017-07-28",13.0909,13.3618,13.0458,13.1812,17858300.0],["2017-07-31",13.3618,13.452,13.127,13.1993,17123900.0],["2017-08-01",13.1812,13.2625,12.8381,13.0819,19010000.0],["2017-08-02",12.7659,13.0909,12.6937,12.9735,17689400.0],["2017-08-03",12.9465,13.1631,12.793,12.9735,20389100.0],["2017-08-04",13.0458,13.2354,12.9555,13.0097,14822800.0],["2017-08-07",13.1451,13.4069,13.0909,13.2715,14260500.0],["2017-08-08",13.2083,13.4069,13.0097,13.0638,15750600.0],["2017-08-09",13.0638,13.1902,12.8923,13.1722,13142600.0],["2017-08-10",13.0638,13.1631,12.7478,12.7749,17626000.0],["2017-08-11",12.6395,12.7298,12.477,12.6034,19768300.0],["2017-08-14",12.7208,12.8562,12.6305,12.7749,17354000.0],["2017-08-15",12.6395,12.8562,12.5492,12.6124,14954900.0],["2017-08-16",12.8923,13.3979,12.802,13.3347,24242900.0],["2017-08-17",13.1993,13.3166,12.793,12.8201,18107400.0],["2017-08-18",12.6937,12.9465,12.5673,12.7749,15434300.0],["2017-08-21",13.127,13.443,13.0729,13.2986,23227700.0],["2017-08-22",13.4611,13.9576,13.434,13.6055,31871100.0],["2017-08-23",13.5333,13.8854,13.4701,13.8041,20105800.0],["2017-08-24",13.8041,14.1201,13.6868,13.9847,22766000.0],["2017-08-25",14.1833,14.2194,13.6597,13.8041,18066300.0],["2017-08-28",13.9035,14.1472,13.8854,14.0208,13379300.0],["2017-08-29",13.9937,13.9937,13.2173,13.7319,30041500.0],["2017-08-30",13.6777,13.6958,13.127,13.1451,23625900.0],["2017-08-31",13.3888,13.5243,13.1722,13.3437,19899600.0],["2017-09-01",13.4791,13.7229,13.4701,13.6055,12883200.0],["2017-09-05",13.75,13.8854,13.1631,13.3527,20255000.0],["2017-09-06",13.0909,13.6416,13.0909,13.5965,15729800.0],["2017-09-07",13.5965,13.768,13.425,13.7319,15432400.0],["2017-09-08",13.5152,13.5152,12.7569,12.8562,27484000.0],["2017-09-11",13.0729,13.1812,12.9465,12.9916,19728100.0],["2017-09-12",12.9104,13.0729,12.7027,12.9104,20798600.0],["2017-09-13",12.6576,12.7117,12.486,12.5853,23721600.0],["2017-09-14",12.5041,12.5673,12.3235,12.5131,17270200.0],["2017-09-15",12.477,12.6846,12.477,12.5312,21270500.0],["2017-09-18",12.5492,12.8562,12.5402,12.7569,14095900.0],["2017-09-19",12.7749,13.1451,12.6034,13.0729,21264600.0],["2017-09-20",13.118,13.2534,12.5944,12.802,18449500.0],["2017-09-21",12.5763,12.8562,12.477,12.6214,16535200.0],["2017-09-22",12.5492,12.9465,12.5312,12.6937,12562800.0],["2017-09-25",12.6305,12.6937,12.4228,12.5402,15655900.0],["2017-09-26",12.6214,12.784,12.5492,12.6305,13522200.0],["2017-09-27",12.7298,12.7478,12.5041,12.6395,11806200.0],["2017-09-28",12.6395,13.1451,12.5041,13.0187,20050600.0],["2017-09-29",13.0006,13.0097,12.6034,12.6756,15716600.0],["2017-10-02",12.6214,12.9465,12.6124,12.9465,14783800.0],["2017-10-03",13.0187,13.2444,12.8742,13.2173,13404400.0],["2017-10-04",13.2534,13.425,13.109,13.118,15923700.0],["2017-10-05",13.425,13.8944,13.2263,13.3166,25633000.0],["2017-10-06",13.1902,13.2444,12.8742,12.9374,16569700.0],["2017-10-09",12.9103,13.0548,12.802,12.9284,9521700.0],["2017-10-10",13.0819,13.2625,12.9645,13.0097,13056000.0],["2017-10-11",12.9645,13.1361,12.8833,13.0277,14389000.0],["2017-10-12",13.118,13.2534,13.0458,13.0999,14161500.0],["2017-10-13",13.3618,13.425,13.2173,13.3166,13737500.0],["2017-10-16",13.7771,14.075,13.5784,13.7861,26132000.0],["2017-10-17",13.5604,13.5965,13.2354,13.4791,22915200.0],["2017-10-18",13.3437,13.452,13.1993,13.3888,15252000.0],["2017-10-19",13.2986,13.3979,13.0458,13.3708,15985600.0],["2017-10-20",13.4701,13.5784,13.2805,13.3888,14307100.0],["2017-10-23",13.4069,13.4611,13.3256,13.3708,16018400.0],["2017-10-24",13.5423,13.75,13.452,13.75,20956000.0],["2017-10-25",13.7771,14.066,13.0367,13.2715,30437900.0],["2017-10-26",13.3888,13.452,13.1812,13.2624,16863100.0],["2017-10-27",12.8472,12.9284,12.5492,12.7569,22874000.0],["2017-10-30",12.6937,12.8742,12.5853,12.5853,15066100.0],["2017-10-31",12.5853,12.6756,12.4951,12.6214,14397600.0],["2017-11-01",13.0006,13.2624,12.8833,12.9826,18478800.0],["2017-11-02",12.8833,13.1541,12.7749,12.8471,13059600.0],["2017-11-03",12.8201,12.8833,12.6756,12.7749,8681300.0],["2017-11-06",12.9374,13.2263,12.8652,13.2173,14020600.0],["2017-11-07",13.0819,13.1541,12.9645,13.1361,10559000.0],["2017-11-08",13.1993,13.4882,13.0729,13.4159,15949400.0],["2017-11-09",13.2173,13.3618,13.0638,13.2895,15859900.0],["2017-11-10",13.2986,13.5243,12.9916,13.0097,13518200.0],["2017-11-13",12.9374,13.2173,12.9194,13.0277,9908200.0],["2017-11-14",12.8923,12.9103,12.2513,12.4589,27677700.0],["2017-11-15",12.2693,12.4499,11.9353,12.3055,17992800.0],["2017-11-16",12.3777,12.4319,12.1791,12.2964,13654200.0],["2017-11-17",12.1971,12.5763,12.1881,12.5131,15334600.0],["2017-11-20",12.4048,12.6666,12.3957,12.5944,13823700.0],["2017-11-21",12.7298,12.9013,12.7027,12.7749,12985300.0],["2017-11-22",12.8472,12.9194,12.7388,12.8562,9338900.0],["2017-11-24",12.8923,13.127,12.8652,12.9555,6136300.0],["2017-11-27",12.8652,12.9104,12.6124,12.7208,11047400.0],["2017-11-28",12.6034,12.8652,12.5312,12.8291,11794100.0],["2017-11-29",12.5853,12.811,12.4951,12.6485,11271300.0],["2017-11-30",12.7298,12.7749,12.4951,12.5673,18073300.0],["2017-12-01",12.5853,12.9194,12.4951,12.7388,13706100.0],["2017-12-04",12.8652,13.2263,12.8201,12.9104,16979000.0],["2017-12-05",12.6846,12.7659,12.468,12.7388,19535200.0],["2017-12-06",12.7388,13.0548,12.7388,12.9555,22659400.0],["2017-12-07",12.8201,13.425,12.8201,13.3979,20610000.0],["2017-12-08",13.5152,13.5423,13.4069,13.5152,12024500.0],["2017-12-11",13.5875,13.6868,13.4972,13.5604,15509000.0],["2017-12-12",13.6777,14.2194,13.6416,14.1833,24138500.0],["2017-12-13",14.1743,14.7611,14.1562,14.734,27314300.0],["2017-12-14",14.7341,14.8424,14.5806,14.6167,23485200.0],["2017-12-15",14.7972,15.3389,14.7882,15.3299,36566000.0],["2017-12-18",15.3299,15.7633,15.1855,15.664,25429200.0],["2017-12-19",15.6008,15.7542,15.5285,15.6459,17764800.0],["2017-12-20",15.8174,15.9619,15.682,15.9438,20886500.0],["2017-12-21",16.0702,16.5668,16.007,16.4133,20761700.0],["2017-12-22",16.4223,16.5307,16.2598,16.3411,13649100.0],["2017-12-26",16.3411,16.964,16.2779,16.8557,16561200.0],["2017-12-27",16.9098,17.2078,16.7022,16.8737,17299500.0],["2017-12-28",17.0092,17.4245,16.8828,17.3974,18291700.0],["2017-12-29",17.4877,17.5599,16.8647,17.1175,15589700.0],["2018-01-02",17.1988,17.8668,17.1356,17.8488,21899900.0],["2018-01-03",17.8849,17.921,17.2981,17.5779,20673600.0],["2018-01-04",17.7224,17.8939,17.4425,17.8217,19540500.0],["2018-01-05",17.7766,17.9752,17.6321,17.9661,13870600.0],["2018-01-08",18.0203,18.0474,17.8036,17.8849,15237200.0],["2018-01-09",17.8578,17.8668,17.0182,17.0814,32628500.0],["2018-01-10",17.2168,17.8217,17.1536,17.6141,28035200.0],["2018-01-11",17.7314,18.0023,17.4877,17.9481,21236100.0],["2018-01-12",18.0023,18.1196,17.7043,17.8307,14187600.0],["2018-01-16",17.605,17.8307,17.271,17.4425,22835400.0],["2018-01-17",17.4606,17.8939,17.4335,17.8488,16886600.0],["2018-01-18",17.7856,17.8849,17.4877,17.5147,23341000.0],["2018-01-19",17.587,18.2009,17.5238,18.0203,22636100.0],["2018-01-22",17.921,18.2189,17.7766,18.0474,17637600.0],["2018-01-23",17.6953,17.8036,17.0994,17.6502,27792100.0],["2018-01-24",17.9571,18.1828,17.5147,17.6953,26371300.0],["2018-01-25",18.0203,18.2821,17.4515,17.8939,31662900.0],["2018-01-26",17.7856,17.8127,17.4786,17.6411,18346700.0],["2018-01-29",17.605,17.8398,17.4786,17.7224,17668900.0],["2018-01-30",17.5779,17.7946,17.2529,17.271,16342600.0],["2018-01-31",17.5508,17.6772,17.4154,17.605,15107600.0],["2018-02-01",17.5599,17.7766,17.4245,17.5599,10716700.0],["2018-02-02",17.3883,17.4064,16.1876,16.2237,25449200.0],["2018-02-05",16.3772,16.8376,15.673,15.9348,29892000.0],["2018-02-06",15.5646,16.964,15.4112,16.9189,38602400.0],["2018-02-07",16.5848,16.6841,16.0431,16.1244,31024200.0],["2018-02-08",16.1334,16.3682,15.2216,15.4924,29904000.0],["2018-02-09",15.7452,16.0251,15.0229,15.8626,34794800.0],["2018-02-12",16.0161,16.1515,15.691,15.8626,26314100.0],["2018-02-13",15.9348,16.2237,15.7994,16.0702,23234600.0],["2018-02-14",15.8535,17.3161,15.6459,17.262,35128700.0],["2018-02-15",17.3974,17.4696,16.946,17.262,21663100.0],["2018-02-16",17.1897,17.3883,16.8376,16.9098,16549400.0],["2018-02-20",16.5397,16.9369,16.4946,16.639,12946500.0],["2018-02-21",16.648,17.28,16.648,16.9098,16481500.0],["2018-02-22",17.0904,17.5147,17.0724,17.2981,16885300.0],["2018-02-23",17.3071,17.7224,17.3071,17.6502,15111700.0],["2018-02-26",17.6953,17.8217,17.3883,17.6321,13857800.0],["2018-02-27",17.5147,17.5328,17.0994,17.2349,15050400.0],["2018-02-28",17.1356,17.3071,16.7925,16.7925,17068400.0],["2018-03-01",16.9279,16.9279,16.4314,16.7383,15127700.0],["2018-03-02",16.5036,16.7383,16.2869,16.5397,16260600.0],["2018-03-05",16.4223,16.6029,16.2959,16.4223,16410800.0],["2018-03-06",16.7925,17.0543,16.63,16.8828,18429800.0],["2018-03-07",16.5668,16.7203,16.314,16.3591,13955300.0],["2018-03-08",16.2779,16.3501,15.989,16.1334,12134400.0],["2018-03-09",16.3501,16.648,16.323,16.639,15467400.0],["2018-03-12",16.6029,16.7744,16.4223,16.7564,10999100.0],["2018-03-13",16.8918,17.0272,16.6209,16.6841,12003000.0],["2018-03-14",16.9911,17.1085,16.7925,16.8467,12497300.0],["2018-03-15",16.8196,16.9098,16.5668,16.6209,10488800.0],["2018-03-16",16.7022,16.7744,16.5487,16.5758,15208200.0],["2018-03-19",16.4855,16.5126,16.1695,16.2959,11531500.0],["2018-03-20",16.3952,16.7744,16.3591,16.6932,16664700.0],["2018-03-21",16.7925,17.3703,16.7654,17.3161,15725900.0],["2018-03-22",17.0633,17.0814,16.2959,16.2959,17976600.0],["2018-03-23",16.3772,16.4584,15.8084,15.8174,16437500.0],["2018-03-26",16.007,16.0702,15.6459,16.0251,12987800.0],["2018-03-27",16.1334,16.1334,15.4563,15.5646,15943300.0],["2018-03-28",15.5466,15.5737,14.9056,15.1223,19249200.0],["2018-03-29",15.2396,15.8897,15.2396,15.8626,16127800.0],["2018-04-02",15.8626,16.0341,15.3389,15.4744,14724900.0],["2018-04-03",15.4924,15.7633,15.3931,15.691,12783400.0],["2018-04-04",15.2577,15.673,15.0049,15.6549,16268900.0],["2018-04-05",15.7723,16.3501,15.7542,16.3501,17297500.0],["2018-04-06",16.0793,16.2237,15.5376,15.6459,16346600.0],["2018-04-09",15.7542,15.9438,15.4112,15.7362,14785100.0],["2018-04-10",16.1786,16.5578,15.9799,16.4314,14184900.0],["2018-04-11",16.3411,16.4043,16.1605,16.2327,11123700.0],["2018-04-12",16.1513,16.2689,15.8253,16.1694,12857700.0],["2018-04-13",16.2961,16.3685,16.0064,16.1784,9707000.0],["2018-04-16",16.3776,16.4953,16.1422,16.441,12325600.0],["2018-04-17",16.4681,16.6673,16.2961,16.5677,10121700.0],["2018-04-18",17.0385,17.5274,17.0294,17.3644,19424200.0],["2018-04-19",17.3644,17.8352,17.1833,17.7175,22122700.0],["2018-04-20",17.7356,17.8171,17.3463,17.5274,13230200.0],["2018-04-23",17.1652,17.4459,16.9389,17.0294,14924600.0],["2018-04-24",16.6582,16.6582,14.1323,14.5579,77549000.0],["2018-04-25",14.4221,14.5397,13.8698,13.9151,39947100.0],["2018-04-26",14.0328,14.2229,13.6887,14.1505,31647200.0],["2018-04-27",13.8788,14.0599,13.7249,13.8698,16203700.0],["2018-04-30",13.8698,14.0237,13.7521,13.7702,17564400.0],["2018-05-01",13.6887,13.8517,13.2542,13.5348,19461300.0],["2018-05-02",13.7883,13.9151,13.5439,13.6797,20459700.0],["2018-05-03",13.8336,13.897,13.571,13.7702,18971900.0],["2018-05-04",13.6887,14.078,13.6435,13.9603,15428800.0],["2018-05-07",14.0147,14.1867,13.7793,13.8155,13111300.0],["2018-05-08",13.7521,13.897,13.571,13.8517,12799300.0],["2018-05-09",13.9332,14.2681,13.9332,14.1957,14097200.0],["2018-05-10",14.413,14.8566,14.3858,14.6846,19718600.0],["2018-05-11",14.7299,14.9653,14.6484,14.7299,12881800.0],["2018-05-14",14.8023,14.9109,14.5579,14.6665,10837300.0],["2018-05-15",14.4673,14.5669,14.2048,14.4492,14673800.0],["2018-05-16",14.5579,15.3002,14.5488,15.0648,18976000.0],["2018-05-17",15.092,15.3727,15.083,15.1916,18221800.0],["2018-05-18",15.1192,15.5447,15.1101,15.2731,16113200.0],["2018-05-21",15.4541,15.4904,14.9834,15.1101,13431100.0],["2018-05-22",15.3365,16.0969,15.083,15.5447,27675900.0],["2018-05-23",15.4541,15.7348,15.2097,15.7076,18864500.0],["2018-05-24",15.6624,15.8615,15.4632,15.7348,13010000.0],["2018-05-25",15.5718,15.6624,15.3364,15.4632,9003300.0],["2018-05-29",15.2278,15.5718,15.0377,15.0739,12993400.0],["2018-05-30",15.2188,15.6081,15.1373,15.4994,13255700.0],["2018-05-31",15.608,15.7257,15.264,15.3002,15414400.0],["2018-06-01",15.5447,15.6986,15.3274,15.4994,12802000.0],["2018-06-04",15.6262,15.8072,15.5175,15.5809,9196300.0],["2018-06-05",15.7076,16.0788,15.6533,15.9792,14530800.0],["2018-06-06",16.1422,16.5043,16.0064,16.4772,20784800.0],["2018-06-07",16.4681,16.6401,16.0064,16.2327,15733500.0],["2018-06-08",16.2508,16.4229,16.1694,16.3233,10326200.0],["2018-06-11",16.2508,16.622,16.2056,16.4681,12672600.0],["2018-06-12",16.3957,16.4591,15.9973,16.1694,11926300.0],["2018-06-13",16.2056,16.3776,15.9973,16.1241,9608100.0],["2018-06-14",16.2237,16.2871,15.8525,15.9159,12549400.0],["2018-06-15",15.7076,15.7076,15.0648,15.2912,22848300.0],["2018-06-18",15.1192,15.3093,15.0015,15.2097,13392700.0],["2018-06-19",14.8295,14.8747,14.3858,14.7208,17789100.0],["2018-06-20",14.8023,14.8747,14.585,14.757,11160300.0],["2018-06-21",14.7299,14.9924,14.7208,14.8113,12194700.0],["2018-06-22",15.1101,15.2006,14.8385,14.8838,19348900.0],["2018-06-25",14.6574,14.7661,13.9965,14.25,14838900.0],["2018-06-26",14.3044,14.7299,14.1776,14.7118,16300000.0],["2018-06-27",14.7661,15.4089,14.7027,15.3002,24679200.0],["2018-06-28",15.1011,15.3183,14.6846,15.2006,17572300.0],["2018-06-29",15.3908,15.8072,15.3546,15.6262,19795500.0],["2018-07-02",15.4089,15.5447,15.2006,15.5356,14426400.0],["2018-07-03",15.5718,15.8887,15.3274,15.4541,8460000.0],["2018-07-05",15.4541,15.7257,15.083,15.3636,17618100.0],["2018-07-06",15.3183,15.943,15.1101,15.8525,15283900.0],["2018-07-09",16.1694,16.4138,15.8978,16.3957,16786000.0],["2018-07-10",16.2508,16.4229,16.1422,16.3957,15083800.0],["2018-07-11",15.8615,16.0517,15.5809,15.762,26590600.0],["2018-07-12",16.0434,16.1615,15.6167,15.6984,20100400.0],["2018-07-13",15.4623,15.5531,14.9448,15.2535,26062200.0],["2018-07-16",15.2717,15.3897,15.0174,15.2263,15983200.0],["2018-07-17",15.1627,15.4714,15.1355,15.2263,15905000.0],["2018-07-18",15.2081,15.6167,14.8722,15.5077,19202600.0],["2018-07-19",14.9357,14.9539,14.2094,14.3456,38238700.0],["2018-07-20",14.3274,14.6633,14.2275,14.3002,20405000.0],["2018-07-23",14.3274,14.5544,14.0641,14.3728,21358500.0],["2018-07-24",15.0084,15.0628,14.5181,14.5907,28247000.0],["2018-07-25",14.5998,14.9176,13.6737,14.4,35148000.0],["2018-07-26",14.3456,14.5271,14.282,14.4999,13221200.0],["2018-07-27",14.5725,14.7723,14.3546,14.5181,11573900.0],["2018-07-30",14.5271,14.7995,14.5271,14.5998,9135500.0],["2018-07-31",14.7451,15.0901,14.7087,14.9811,12271000.0],["2018-08-01",14.6361,14.6724,14.1367,14.1458,19388900.0],["2018-08-02",13.9915,14.0913,13.828,14.0096,20206500.0],["2018-08-03",14.1458,14.391,14.0913,14.2638,11971000.0],["2018-08-06",14.0913,14.1004,13.819,13.9824,16632600.0],["2018-08-07",14.2548,14.3546,13.9279,13.9461,11081800.0],["2018-08-08",13.9915,14.1549,13.8734,13.9733,13128800.0],["2018-08-09",14.2911,14.3092,13.8825,13.9007,15046400.0],["2018-08-10",13.7191,13.8099,13.6374,13.7191,13921800.0],["2018-08-13",13.8008,13.8553,13.5375,13.5466,16222300.0],["2018-08-14",13.592,13.7372,13.256,13.4376,16722600.0],["2018-08-15",12.9019,13.0018,12.0575,12.4026,35976400.0],["2018-08-16",12.6023,12.9292,12.4752,12.5024,17867200.0],["2018-08-17",12.5206,12.7294,12.2845,12.684,21904700.0],["2018-08-20",12.8384,12.9019,12.5569,12.8202,12683000.0],["2018-08-21",12.8474,13.1108,12.7657,13.0018,15806000.0],["2018-08-22",13.0744,13.2288,12.9201,13.1925,12230400.0],["2018-08-23",13.02,13.029,12.684,12.8747,17069100.0],["2018-08-24",13.2015,13.4285,13.0381,13.138,13288900.0],["2018-08-27",13.138,13.4739,13.1198,13.3741,10476700.0],["2018-08-28",13.5466,13.5829,13.2469,13.3105,12144200.0],["2018-08-29",13.2379,13.4285,13.0926,13.3196,10064100.0],["2018-08-30",13.138,13.1743,12.7385,12.8474,15530800.0],["2018-08-31",12.8021,12.9927,12.6659,12.7567,14284800.0],["2018-09-04",12.3753,12.4661,12.1574,12.2391,19908400.0],["2018-09-05",12.2936,12.4752,12.1665,12.4116,17341700.0],["2018-09-06",12.5387,12.7022,12.2573,12.3208,13986300.0],["2018-09-07",12.1392,12.3118,11.8487,11.9667,26776300.0],["2018-09-10",12.0666,12.1756,11.9667,11.9849,11848900.0],["2018-09-11",11.6671,11.885,11.0588,11.8396,15438400.0],["2018-09-12",11.9032,12.5115,11.8305,12.3753,25530600.0],["2018-09-13",12.6749,12.7567,12.2573,12.3299,15259600.0],["2018-09-14",12.3844,12.6114,12.2754,12.4298,13819800.0],["2018-09-17",12.4389,12.6931,12.4026,12.457,13739900.0],["2018-09-18",12.7113,12.9382,12.6386,12.7203,21543100.0],["2018-09-19",12.8202,13.3105,12.8202,12.9836,24725400.0],["2018-09-20",13.2288,13.3741,12.9655,13.0654,23289900.0],["2018-09-21",13.4648,13.5284,13.2106,13.2651,52922200.0],["2018-09-24",13.256,13.3922,12.9292,12.9292,20775200.0],["2018-09-25",13.0744,13.2288,12.8838,13.1561,15317800.0],["2018-09-26",12.9564,13.0926,12.7022,12.7113,16234500.0],["2018-09-27",12.5206,12.6023,12.2664,12.5932,20502600.0],["2018-09-28",12.5751,12.7657,12.5297,12.6386,16080600.0],["2018-10-01",12.5387,12.6205,12.3481,12.4389,15925600.0],["2018-10-02",12.457,12.802,12.4207,12.6114,14328200.0],["2018-10-03",12.6477,12.9655,12.5751,12.6659,20127400.0],["2018-10-04",12.7385,12.7839,12.2119,12.3753,23346400.0],["2018-10-05",12.221,12.2391,12.0031,12.0485,19861600.0],["2018-10-08",11.8941,12.1483,11.7761,12.0666,16162200.0],["2018-10-09",12.0303,12.1483,11.7851,11.9667,11831100.0],["2018-10-10",11.7488,11.7942,11.3584,11.5945,26419400.0],["2018-10-11",11.6126,12.1302,11.5037,12.0121,31623400.0],["2018-10-12",12.2673,12.2764,11.5109,11.6111,31107300.0],["2018-10-15",11.684,11.9028,11.684,11.6932,19083600.0],["2018-10-16",11.7478,11.7661,11.3742,11.5564,20373000.0],["2018-10-17",11.5747,11.7023,11.2375,11.3013,23013100.0],["2018-10-18",11.0734,11.3742,10.9914,11.0643,21377700.0],["2018-10-19",11.0643,11.2375,10.882,10.9549,15817300.0],["2018-10-22",11.0005,11.0278,10.7909,10.9367,12401600.0],["2018-10-23",10.5721,10.6724,10.2532,10.5813,24002400.0],["2018-10-24",10.6724,10.9276,9.6516,9.7519,45767700.0],["2018-10-25",9.9433,10.6268,9.7519,10.2531,34417700.0],["2018-10-26",9.9342,10.5539,9.9068,10.481,28577600.0],["2018-10-29",10.6451,10.7271,9.9888,10.1073,25835200.0],["2018-10-30",10.0162,10.4719,9.9797,10.399,22696200.0],["2018-10-31",10.5448,10.7362,10.3716,10.6177,23361800.0],["2018-11-01",10.8091,11.365,10.718,11.1919,21668100.0],["2018-11-02",11.3742,11.5656,10.9458,11.1554,19501300.0],["2018-11-05",11.119,11.2375,10.9914,11.1372,9791300.0],["2018-11-06",11.1463,11.2921,11.0552,11.119,11479300.0],["2018-11-07",11.0916,11.2557,10.9731,11.2375,14378300.0],["2018-11-08",11.1281,11.1828,10.8182,10.8729,14289300.0],["2018-11-09",10.5357,10.5813,10.1894,10.3443,21444400.0],["2018-11-12",10.4172,10.4445,10.0891,10.1711,14531600.0],["2018-11-13",10.1711,10.481,10.08,10.2531,17216400.0],["2018-11-14",10.2987,10.5995,10.244,10.5175,16141900.0],["2018-11-15",10.5357,11.1007,10.4901,10.9002,23687300.0],["2018-11-16",10.9094,11.0369,10.718,10.9002,15981800.0],["2018-11-19",10.8547,10.9458,10.4628,10.4901,16917600.0],["2018-11-20",10.2714,10.2714,9.8157,9.9159,21391200.0],["2018-11-21",10.1164,10.4719,10.0526,10.399,17056200.0],["2018-11-23",10.0982,10.1164,9.8066,9.8157,7880800.0],["2018-11-26",9.7975,10.2258,9.761,10.1073,10586300.0],["2018-11-27",9.9251,10.2714,9.8977,10.244,20866200.0],["2018-11-28",10.3261,10.9276,10.0071,10.9094,29088100.0],["2018-11-29",10.8456,10.9367,10.5904,10.7726,19450700.0],["2018-11-30",10.6724,10.9276,10.5539,10.882,17146000.0],["2018-12-03",11.3468,11.5473,10.9823,11.0187,27171000.0],["2018-12-04",11.119,11.2192,10.399,10.481,22402700.0],["2018-12-06",10.0618,10.1711,9.7792,10.162,25177100.0],["2018-12-07",10.2531,10.4719,9.9342,9.9524,21263900.0],["2018-12-10",9.8977,9.9615,9.524,9.7428,17917900.0],["2018-12-11",10.0344,10.1529,9.6699,9.8066,19184200.0],["2018-12-12",9.9888,10.3625,9.9797,10.0891,15313400.0],["2018-12-13",10.2349,10.2987,9.8339,9.9524,17063900.0],["2018-12-14",9.6972,9.9342,9.4694,9.6334,26978300.0],["2018-12-17",9.6425,9.9888,9.4876,9.6516,16416800.0],["2018-12-18",9.6972,10.1529,9.5149,9.6607,29402100.0],["2018-12-19",9.6881,10.0618,9.1413,9.278,26465400.0],["2018-12-20",9.3964,9.5787,9.1139,9.3326,23589600.0],["2018-12-21",9.442,9.5514,9.1048,9.1595,30525400.0],["2018-12-24",9.0501,9.1868,8.8587,8.9134,9724400.0],["2018-12-26",9.0228,9.4785,8.7494,9.4785,19614900.0],["2018-12-27",9.2415,9.7428,9.1321,9.7245,20161100.0],["2018-12-28",9.7883,9.9159,9.4511,9.5423,20165600.0],["2018-12-31",9.5423,9.5787,9.1504,9.3964,16811000.0],["2019-01-02",9.123,9.5696,9.0501,9.442,17940900.0],["2019-01-03",9.36,9.4694,8.9681,9.1777,22417600.0],["2019-01-04",9.5514,9.9615,9.4147,9.8613,25597600.0],["2019-01-07",9.9888,10.2258,9.8521,10.0253,16813100.0],["2019-01-08",10.162,10.2714,10.0071,10.2076,22809600.0],["2019-01-09",10.3352,10.5721,10.1894,10.4901,20616000.0],["2019-01-10",10.3261,10.5083,10.244,10.4901,19481400.0],["2019-01-11",10.4901,10.6997,10.3625,10.5721,21532900.0],["2019-01-14",10.444,10.6545,10.4348,10.5721,16085200.0],["2019-01-15",10.8467,10.9566,10.4715,10.5904,26038900.0],["2019-01-16",10.7186,10.9566,10.6454,10.8834,22312700.0],["2019-01-17",10.8925,11.1854,10.8559,11.103,23115300.0],["2019-01-18",11.2769,11.579,11.2403,11.4966,31366400.0],["2019-01-22",11.2312,11.3593,11.0847,11.3319,26656300.0],["2019-01-23",11.3502,11.4875,11.1488,11.2678,25720300.0],["2019-01-24",10.4989,10.8742,9.7026,9.7941,66363100.0],["2019-01-25",10.0412,10.5081,9.7941,10.2884,36134500.0],["2019-01-28",10.087,10.1145,9.3364,9.4097,54798400.0],["2019-01-29",9.547,9.6934,9.3914,9.5653,38234100.0],["2019-01-30",9.7209,10.3891,9.7026,10.3158,37813200.0],["2019-01-31",10.2792,10.7644,10.2609,10.6545,31833200.0],["2019-02-01",10.5813,10.6454,10.4348,10.5355,24240200.0],["2019-02-04",10.4715,10.9566,10.4531,10.8559,21269300.0],["2019-02-05",10.8925,10.9932,10.7735,10.865,18497100.0],["2019-02-06",10.8559,11.0298,10.7827,10.9017,18136700.0],["2019-02-07",10.8467,11.1122,10.801,10.8559,25184000.0],["2019-02-08",10.8467,10.9383,10.4348,10.6271,23718200.0],["2019-02-11",10.5264,10.6362,10.4806,10.5538,15561600.0],["2019-02-12",10.5721,10.7094,10.4989,10.5172,15617900.0],["2019-02-13",11.0023,11.3136,10.8925,11.2495,36169400.0],["2019-02-14",11.1122,11.2586,11.0298,11.1305,15313400.0],["2019-02-15",11.3319,11.5516,11.1946,11.2403,16573400.0],["2019-02-19",11.5607,12.1374,11.4692,11.9818,35617600.0],["2019-02-20",12.4852,12.6866,12.1648,12.2197,38188400.0],["2019-02-21",12.0733,12.1465,11.7895,11.9177,20123200.0],["2019-02-22",12.2655,12.2655,11.9726,12.1008,23876800.0],["2019-02-25",12.1282,12.1831,12.0001,12.1374,20071800.0],["2019-02-26",12.0641,12.1648,11.9177,12.0641,13448100.0],["2019-02-27",12.1282,12.1557,11.9818,12.0458,17655100.0],["2019-02-28",11.9543,12.0092,11.7346,11.8078,21053700.0],["2019-03-01",11.8811,12.0367,11.7072,11.7804,15988500.0],["2019-03-04",11.7804,11.8078,11.4326,11.698,18449000.0],["2019-03-05",11.7804,11.8078,11.5241,11.7529,17481200.0],["2019-03-06",11.7895,11.817,11.4509,11.4783,13683700.0],["2019-03-07",11.4417,11.4692,11.103,11.2678,12689900.0],["2019-03-08",11.0664,11.0847,10.7827,11.0664,16287900.0],["2019-03-11",11.103,11.3227,11.039,11.3136,13129200.0],["2019-03-12",11.4783,11.7163,11.4142,11.579,13272700.0],["2019-03-13",11.7163,11.7438,11.4875,11.5882,12709900.0],["2019-03-14",11.4417,11.5973,11.2586,11.2769,15132500.0],["2019-03-15",11.2769,11.4783,11.2495,11.3044,15387400.0],["2019-03-18",11.4692,11.5607,11.3776,11.5516,12641600.0],["2019-03-19",11.7163,11.936,11.5607,11.6065,14700800.0],["2019-03-20",11.5607,11.8719,11.2769,11.7346,22588400.0],["2019-03-21",11.6339,11.8994,11.5515,11.8262,18399400.0],["2019-03-22",11.6522,11.6797,11.0847,11.1488,20823900.0],["2019-03-25",11.1763,11.5332,11.1213,11.3319,13195100.0],["2019-03-26",11.4326,11.6431,11.4051,11.6248,14315600.0],["2019-03-27",11.6614,11.8353,11.4692,11.6339,12661300.0],["2019-03-28",11.5882,11.7804,11.5149,11.6522,9593400.0],["2019-03-29",11.9451,12.0824,11.6705,11.7987,16889300.0],["2019-04-01",12.0458,12.2381,11.936,11.9909,19060700.0],["2019-04-02",12.0367,12.1557,11.7712,12.0092,17950300.0],["2019-04-03",12.2014,12.3387,11.9909,12.0458,20937800.0],["2019-04-04",11.9634,12.4486,11.8902,12.412,20719000.0],["2019-04-05",12.4211,12.4486,12.1923,12.2014,14640900.0],["2019-04-08",12.3113,12.5767,12.3113,12.5767,17947100.0],["2019-04-09",12.5493,12.5493,12.0916,12.2472,16000200.0],["2019-04-10",12.2747,12.4211,12.2106,12.3479,12390500.0],["2019-04-11",12.2106,12.3296,12.0367,12.2747,16534500.0],["2019-04-12",12.5227,12.8443,12.5044,12.587,26915900.0],["2019-04-15",12.5227,12.6054,12.3574,12.5779,15439300.0],["2019-04-16",12.5595,13.0281,12.5411,13.0097,20299800.0],["2019-04-17",13.2026,13.4874,12.9454,13.0464,31700500.0],["2019-04-18",12.9086,13.0005,12.6605,12.8627,27426700.0],["2019-04-22",12.7524,12.78,12.1736,12.5411,24351200.0],["2019-04-23",12.5411,12.5779,12.1828,12.3665,19119400.0],["2019-04-24",12.3022,12.5044,12.1093,12.4768,31512700.0],["2019-04-25",11.9715,12.0358,11.163,11.2181,46459300.0],["2019-04-26",11.264,11.6591,11.2365,11.4845,23605200.0],["2019-04-29",11.4386,11.5672,11.3008,11.4202,15525500.0],["2019-04-30",11.3651,11.5029,11.1813,11.31,19578600.0],["2019-05-01",11.1997,11.2548,10.7128,10.7587,31549800.0],["2019-05-02",10.6117,10.7863,10.4923,10.575,21879600.0],["2019-05-03",10.7036,11.0343,10.6668,10.9792,23411700.0],["2019-05-06",10.529,10.823,10.5198,10.7679,19892000.0],["2019-05-07",10.6393,10.7495,10.4463,10.5106,22783300.0],["2019-05-08",10.428,10.6393,10.3269,10.4463,18093300.0],["2019-05-09",10.3177,10.4647,10.0604,10.3636,17882700.0],["2019-05-10",10.2534,10.5106,10.0421,10.4463,19163100.0],["2019-05-13",10.0513,10.1064,9.6838,9.8399,28910500.0],["2019-05-14",9.941,10.1339,9.8951,9.9778,18222200.0],["2019-05-15",9.8491,10.0421,9.7573,9.9686,16125900.0],["2019-05-16",10.088,10.1248,9.7848,9.794,15201300.0],["2019-05-17",9.6746,9.794,9.4541,9.5276,25625100.0],["2019-05-20",9.4724,9.5459,9.3254,9.3714,14752000.0],["2019-05-21",9.4081,9.5643,9.3714,9.5092,19315300.0],["2019-05-22",9.3898,9.4816,9.2244,9.2428,18387100.0],["2019-05-23",9.0957,9.1601,8.9487,9.1417,22137200.0],["2019-05-24",9.2427,9.3438,9.1233,9.2611,16447000.0],["2019-05-28",9.3714,9.4632,9.1876,9.2152,15714800.0],["2019-05-29",9.0866,9.1968,8.9671,9.1784,14107300.0],["2019-05-30",9.206,9.2611,8.9212,9.0222,15900300.0],["2019-05-31",8.8569,8.9855,8.7007,8.9212,22076200.0],["2019-06-03",8.9487,9.1325,8.8752,9.1141,24158300.0],["2019-06-04",9.2152,9.4816,9.0498,9.4816,29427600.0],["2019-06-05",9.5092,9.5551,9.0039,9.2795,25823500.0],["2019-06-06",9.2979,9.4633,9.206,9.3622,20227700.0],["2019-06-07",9.4908,9.8583,9.4541,9.5092,31108800.0],["2019-06-10",9.5919,9.8308,9.5827,9.7481,19845300.0],["2019-06-11",10.1431,10.235,9.7481,9.7573,28608100.0],["2019-06-12",9.7021,9.8491,9.6011,9.7297,12642800.0],["2019-06-13",9.8308,10.0145,9.7573,9.9502,14470500.0],["2019-06-14",9.8767,9.9594,9.7389,9.7848,14385700.0],["2019-06-17",9.7481,9.9502,9.6011,9.8675,12378700.0],["2019-06-18",10.0604,10.428,10.0421,10.2258,24961100.0],["2019-06-19",10.1615,10.3545,10.0972,10.281,18815600.0],["2019-06-20",10.6393,10.722,10.4004,10.4555,22356400.0],["2019-06-21",10.4555,10.5198,10.3728,10.4188,22171500.0],["2019-06-24",10.4463,10.4831,10.2993,10.4188,14296500.0],["2019-06-25",10.4555,10.5841,10.4004,10.4188,13721700.0],["2019-06-26",10.428,10.5658,10.2993,10.5566,15438800.0],["2019-06-27",10.6301,10.8322,10.4831,10.6209,17177500.0],["2019-06-28",10.6852,10.6852,10.4739,10.6668,18130800.0],["2019-07-01",10.4647,10.5382,9.9778,10.5198,39649200.0],["2019-07-02",10.4463,10.529,10.2258,10.5198,16519500.0],["2019-07-03",10.4555,10.4831,10.3177,10.3912,9252700.0],["2019-07-05",10.1799,10.4096,10.0329,10.3728,11436900.0],["2019-07-08",10.3177,10.5198,10.2718,10.3085,15674300.0],["2019-07-09",10.1156,10.134,9.7389,9.9869,24168600.0],["2019-07-10",10.1523,10.2626,9.9502,10.0604,16509400.0],["2019-07-11",10.1799,10.2442,10.0237,10.1983,19004900.0],["2019-07-12",10.2167,10.3182,10.1613,10.1706,11815000.0],["2019-07-15",10.2998,10.3644,10.1613,10.2813,14485100.0],["2019-07-16",10.3459,10.5213,10.2444,10.2629,19193700.0],["2019-07-17",10.2352,10.2998,10.0783,10.2075,18415100.0],["2019-07-18",10.1244,10.3182,10.106,10.2906,12662000.0],["2019-07-19",10.549,10.7982,10.4474,10.6043,30374500.0],["2019-07-22",10.669,10.7151,10.5028,10.6043,13686100.0],["2019-07-23",10.6505,10.8258,10.632,10.752,13936300.0],["2019-07-24",10.6505,11.1396,10.6413,11.0197,20942100.0],["2019-07-25",11.1212,11.1212,10.3921,10.5397,25283600.0],["2019-07-26",10.5397,10.6966,10.3921,10.669,14341700.0],["2019-07-29",10.6597,10.7705,10.5674,10.7151,14526400.0],["2019-07-30",10.5859,10.6505,10.5028,10.5859,15139900.0],["2019-07-31",10.5213,10.5859,10.0137,10.2075,18292800.0],["2019-08-01",10.0506,10.2167,9.7368,9.8752,23839600.0],["2019-08-02",9.7368,9.8383,9.3399,9.5061,25816700.0],["2019-08-05",9.2753,9.4138,9.0723,9.2938,25537600.0],["2019-08-06",9.3215,9.3953,9.1369,9.3584,17080700.0],["2019-08-07",9.2015,9.3676,9.1277,9.303,21874400.0],["2019-08-08",9.4322,9.5614,9.2938,9.3399,24263300.0],["2019-08-09",9.2661,9.2846,8.9615,8.9985,20112800.0],["2019-08-12",8.9246,8.9708,8.7216,8.7862,13866400.0],["2019-08-13",8.7862,9.2384,8.6847,9.1277,29866400.0],["2019-08-14",8.8047,8.8693,8.6293,8.6385,27274500.0],["2019-08-15",8.657,8.6662,8.1032,8.297,26881200.0],["2019-08-16",8.3893,8.5278,8.2878,8.3986,18373200.0],["2019-08-19",8.5924,8.6939,8.5185,8.537,16936200.0],["2019-08-20",8.4724,8.5001,8.3155,8.4816,13179000.0],["2019-08-21",8.5555,8.6016,8.4355,8.4355,17332900.0],["2019-08-22",8.5093,8.5739,8.3893,8.4263,13827300.0],["2019-08-23",8.3432,8.4724,8.1217,8.1494,22529000.0],["2019-08-26",8.1771,8.2417,8.0848,8.1586,19840600.0],["2019-08-27",8.2324,8.3247,8.0109,8.0386,15942200.0],["2019-08-28",8.0663,8.297,7.9187,8.2601,15456200.0],["2019-08-29",8.4447,8.5462,8.3617,8.417,14882600.0],["2019-08-30",8.5093,8.5555,8.3893,8.4816,12318300.0],["2019-09-03",8.3063,8.4539,8.1955,8.3709,18071900.0],["2019-09-04",8.5924,8.6847,8.5186,8.5739,12091700.0],["2019-09-05",8.7493,9.0169,8.74,8.7954,24776100.0],["2019-09-06",8.8047,8.8047,8.6754,8.6939,18782500.0],["2019-09-09",8.7401,8.9985,8.7124,8.9523,19778200.0],["2019-09-10",8.9523,9.3953,8.9523,9.3399,30521000.0],["2019-09-11",9.3492,9.4322,9.0077,9.303,20235100.0],["2019-09-12",9.4968,9.7091,9.2569,9.5707,27660800.0],["2019-09-13",9.8291,10.1244,9.8014,9.9306,27450100.0],["2019-09-16",9.7922,9.866,9.6261,9.663,21058100.0],["2019-09-17",9.5061,9.7183,9.423,9.6076,22280300.0],["2019-09-18",9.5338,9.6537,9.3123,9.5614,26245500.0],["2019-09-19",9.5245,9.8291,9.5153,9.6445,19849600.0],["2019-09-20",9.6907,9.9029,9.6168,9.663,23390300.0],["2019-09-23",9.4138,9.7276,9.4138,9.5338,18743100.0],["2019-09-24",9.5153,9.5245,9.1646,9.2384,20225500.0],["2019-09-25",9.1646,9.3953,9.0538,9.2938,23425800.0],["2019-09-26",9.2384,9.2753,9.0354,9.0446,19347000.0],["2019-09-27",9.0723,9.1369,8.8693,8.9062,22210100.0],["2019-09-30",8.8785,8.9339,8.8231,8.8323,11988000.0],["2019-10-01",8.8139,8.86,8.4263,8.4632,26848600.0],["2019-10-02",8.3432,8.417,8.1678,8.1863,25488900.0],["2019-10-03",8.1402,8.2232,7.9371,8.1771,28429400.0],["2019-10-04",8.1955,8.2786,8.0479,8.1494,21138400.0],["2019-10-07",8.1125,8.3524,8.0571,8.0848,21117800.0],["2019-10-08",8.0017,8.0294,7.8264,7.854,29695600.0],["2019-10-09",7.9371,8.0017,7.7802,7.891,20374500.0],["2019-10-10",8.1032,8.4355,7.9648,8.2694,61232700.0],["2019-10-11",8.4828,8.9654,8.4735,8.8633,45962300.0],["2019-10-14",8.5385,8.8819,8.4828,8.8169,24309100.0],["2019-10-15",8.7427,8.9283,8.6499,8.8355,19444600.0],["2019-10-16",8.7984,8.9469,8.7427,8.8169,17311500.0],["2019-10-17",8.9005,9.0304,8.7241,8.7613,14449500.0],["2019-10-18",8.7891,9.0675,8.7891,8.8912,17182200.0],["2019-10-21",9.0954,9.281,9.049,9.1139,23376900.0],["2019-10-22",9.0861,9.2903,9.0026,9.216,23467400.0],["2019-10-23",9.2531,9.6337,8.9005,9.4016,36496000.0],["2019-10-24",9.3831,9.4944,8.8262,8.9005,32498200.0],["2019-10-25",8.919,9.6058,8.919,9.4109,35421900.0],["2019-10-28",9.513,9.5873,9.4573,9.5037,17882100.0],["2019-10-29",9.4016,9.5316,9.3738,9.4944,14533700.0],["2019-10-30",9.3645,9.4573,9.2253,9.4016,19786300.0],["2019-10-31",9.3088,9.4202,8.9469,9.1139,23321500.0],["2019-11-01",9.2439,9.8471,9.2067,9.7636,31504600.0],["2019-11-04",9.9863,10.1998,9.8564,10.0235,28404600.0],["2019-11-05",10.2555,10.4875,10.107,10.1256,34170400.0],["2019-11-06",10.1627,10.1627,9.7543,9.875,21392100.0],["2019-11-07",10.1534,10.7381,10.1256,10.4597,38830300.0],["2019-11-08",10.3483,10.6917,10.2369,10.6917,24304900.0],["2019-11-11",10.3576,10.4597,10.172,10.2926,19063400.0],["2019-11-12",10.2926,10.4225,10.1441,10.2462,15505200.0],["2019-11-13",10.2741,10.4318,10.0049,10.0606,22247000.0],["2019-11-14",10.0699,10.1534,9.9121,10.0327,14364000.0],["2019-11-15",10.172,10.4318,10.0884,10.3576,20827500.0],["2019-11-18",10.2926,10.3205,10.1441,10.2184,15201100.0],["2019-11-19",10.3947,10.4782,10.2091,10.469,20572000.0],["2019-11-20",10.3112,10.5246,10.1441,10.2369,24073800.0],["2019-11-21",10.1441,10.2462,10.0699,10.2184,17158200.0],["2019-11-22",10.3297,10.6546,10.3297,10.5339,22244000.0],["2019-11-25",10.6453,11.0073,10.5525,10.8216,28558500.0],["2019-11-26",10.7845,10.9701,10.7288,10.868,28062500.0],["2019-11-27",10.8866,10.9052,10.6546,10.7752,13480100.0],["2019-11-29",10.6639,10.6731,10.4597,10.5618,11141800.0],["2019-12-02",10.5525,10.8216,10.3854,10.6267,24408400.0],["2019-12-03",10.2462,10.2648,9.9307,10.1348,29930400.0],["2019-12-04",10.3205,10.5154,10.2926,10.3112,17331900.0],["2019-12-05",10.3761,10.5525,10.3019,10.5154,13960900.0],["2019-12-06",10.7195,10.8959,10.6917,10.8031,18135100.0],["2019-12-09",10.933,11.3692,10.8959,11.23,31400000.0],["2019-12-10",11.2207,11.4063,11.1743,11.3971,17322900.0],["2019-12-11",11.5363,11.9261,11.5363,11.9168,33362100.0],["2019-12-12",11.759,12.2323,11.7312,12.121,39236800.0],["2019-12-13",12.1581,12.418,11.9075,11.9446,26652700.0],["2019-12-16",12.3159,12.3437,11.991,12.0189,22353600.0],["2019-12-17",12.1581,12.2509,12.0003,12.0282,24572200.0],["2019-12-18",11.9353,12.0931,11.9075,12.0467,20294900.0],["2019-12-19",12.0838,12.1303,12.0374,12.0653,15473300.0],["2019-12-20",12.1117,12.1117,11.7683,11.7961,26321400.0],["2019-12-23",11.8054,11.9818,11.7961,11.9261,15808600.0],["2019-12-24",12.0189,12.1952,12.0096,12.056,9206400.0],["2019-12-26",12.1302,12.2323,12.0838,12.2231,10464100.0],["2019-12-27",12.2695,12.2973,12.0746,12.0931,12060900.0],["2019-12-30",12.1488,12.1952,12.056,12.0746,8524300.0],["2019-12-31",12.0467,12.2045,11.991,12.1767,11716400.0],["2020-01-02",12.3901,12.4829,12.1859,12.2509,22771700.0],["2020-01-03",12.0653,12.1488,11.8704,11.8797,20401300.0],["2020-01-06",11.7219,12.0003,11.6291,11.9261,19145300.0],["2020-01-07",12.0096,12.2416,11.9168,12.1117,20849500.0],["2020-01-08",12.1859,12.353,12.0467,12.2323,17484700.0],["2020-01-09",12.2695,12.2695,11.9261,12.0282,16540900.0],["2020-01-10",11.9725,12.1117,11.9539,11.9725,12266100.0],["2020-01-13",12.0931,12.6593,12.0189,12.5572,28779700.0],["2020-01-14",12.4268,12.6503,12.2777,12.3057,26529300.0],["2020-01-15",12.1659,12.2311,11.9703,12.0914,20449800.0],["2020-01-16",12.1566,12.3243,11.9703,11.9703,16998900.0],["2020-01-17",12.0914,12.1846,11.933,11.9889,20145200.0],["2020-01-21",11.7654,11.7747,11.2903,11.43,28941600.0],["2020-01-22",11.5232,11.5977,11.2903,11.4766,20845900.0],["2020-01-23",10.6568,11.1971,10.4519,11.1505,57230700.0],["2020-01-24",11.0574,11.0947,10.8525,11.0294,29554000.0],["2020-01-27",10.5916,10.5916,10.0886,10.1538,44484900.0],["2020-01-28",10.3308,10.6568,10.1817,10.5264,47002000.0],["2020-01-29",10.6568,10.6661,10.3308,10.5171,22382000.0],["2020-01-30",10.3215,10.5823,10.2097,10.545,33247600.0],["2020-01-31",10.3587,10.4426,10.1538,10.3401,30505000.0],["2020-02-03",10.4239,10.7593,10.4146,10.6568,29622200.0],["2020-02-04",11.0574,11.3089,10.9829,11.2158,34272400.0],["2020-02-05",11.4766,11.6256,11.281,11.5604,32753800.0],["2020-02-06",11.5511,11.6163,11.4114,11.4766,23101000.0],["2020-02-07",11.1692,11.2158,10.8711,10.9922,25463600.0],["2020-02-10",10.899,11.3555,10.8525,11.3369,20093400.0],["2020-02-11",11.5511,11.9703,11.5045,11.5511,29614000.0],["2020-02-12",11.9237,11.9796,11.6629,11.8026,20173300.0],["2020-02-13",11.7747,11.8213,11.6163,11.7467,21059500.0],["2020-02-14",11.6443,11.7188,11.1878,11.4021,30484300.0],["2020-02-18",11.2158,11.2717,11.0667,11.1971,16416300.0],["2020-02-19",11.253,11.2903,11.1971,11.2716,16686600.0],["2020-02-20",11.2064,11.6443,11.1971,11.253,21148000.0],["2020-02-21",11.1878,11.1878,10.9177,11.1226,18498900.0],["2020-02-24",10.4798,10.5357,10.2656,10.4705,24486900.0],["2020-02-25",10.545,10.5823,9.9116,9.9954,39353400.0],["2020-02-26",9.9861,10.0606,9.688,9.7439,29846400.0],["2020-02-27",9.4365,9.5576,9.0546,9.1291,53912400.0],["2020-02-28",8.654,9.2968,8.5702,9.2782,67995400.0],["2020-03-02",9.3527,9.7905,9.0359,9.7812,35073500.0],["2020-03-03",9.7905,10.0606,9.0639,9.3806,46929800.0],["2020-03-04",9.6415,9.7532,9.3154,9.7346,25141500.0],["2020-03-05",9.3713,9.6508,9.2409,9.3061,26564600.0],["2020-03-06",8.9055,9.1384,8.6261,8.7844,40678900.0],["2020-03-09",7.7225,8.0299,7.5362,7.6666,33742800.0],["2020-03-10",8.2628,8.4677,7.7411,8.3839,30694900.0],["2020-03-11",8.0392,8.1417,7.4058,7.5641,33944300.0],["2020-03-12",6.6792,7.2194,6.3438,6.6792,37820700.0],["2020-03-13",7.2474,7.3499,6.3904,7.0145,40387000.0],["2020-03-16",5.9991,6.4928,5.7756,5.8128,40627300.0],["2020-03-17",5.9432,6.1202,5.3377,6.0364,31925400.0],["2020-03-18",5.4868,5.5892,4.518,4.9465,37912700.0],["2020-03-19",4.8161,5.7383,4.49,5.347,38977600.0],["2020-03-20",5.6545,5.7197,5.0024,5.1421,39899900.0],["2020-03-23",5.0862,5.4775,4.8999,5.021,35098700.0],["2020-03-24",5.6638,6.7444,5.6545,6.5115,47531300.0],["2020-03-25",6.4835,7.1449,6.1947,6.7537,39768400.0],["2020-03-26",6.763,6.8655,6.3531,6.5115,32481300.0],["2020-03-27",6.2041,6.2413,5.7476,5.7756,37285500.0],["2020-03-30",5.8408,5.8687,5.5799,5.8128,22468300.0],["2020-03-31",5.8873,6.6419,5.8501,6.2879,35490500.0],["2020-04-01",5.9153,6.2972,5.8128,5.878,27051100.0],["2020-04-02",6.0923,6.2786,5.7197,5.9525,32168900.0],["2020-04-03",5.9246,6.2786,5.7756,5.8873,26937200.0],["2020-04-06",6.2786,6.7723,6.2693,6.6978,39115800.0],["2020-04-07",7.3219,7.471,6.94,7.0704,43593400.0],["2020-04-08",7.117,7.5175,6.9959,7.4803,26970700.0],["2020-04-09",7.7411,7.8529,7.4616,7.6293,35022100.0],["2020-04-13",7.7504,7.7597,7.3592,7.7318,22290100.0],["2020-04-14",7.8529,8.0765,7.5734,7.7504,21245200.0],["2020-04-15",7.266,7.3312,6.9866,7.1449,24947800.0],["2020-04-16",7.2474,7.266,6.8841,7.0611,24789600.0],["2020-04-17",7.4616,7.8249,7.443,7.7691,38253400.0],["2020-04-20",7.3499,7.7411,7.266,7.471,19590000.0],["2020-04-21",6.9866,7.2474,6.8003,6.9027,30596600.0],["2020-04-22",7.0331,7.2288,7.0331,7.117,23653400.0],["2020-04-23",7.3312,7.5734,7.2288,7.2753,21015100.0],["2020-04-24",7.6573,8.0299,7.6386,7.8995,34635000.0],["2020-04-27",8.0299,8.3652,7.8156,8.2441,21960600.0],["2020-04-28",8.4677,8.5981,8.0206,8.3093,21404000.0],["2020-04-29",8.6447,8.831,8.5236,8.6261,22248700.0],["2020-04-30",8.3652,8.5609,8.1417,8.2255,21663600.0],["2020-05-01",7.8995,8.0765,7.6573,7.8808,25342500.0],["2020-05-04",7.797,8.1137,7.6666,8.1044,16969500.0],["2020-05-05",8.2348,8.5236,8.1137,8.1976,20285300.0],["2020-05-06",8.3093,8.3559,7.9926,8.0019,10883500.0],["2020-05-07",8.2069,8.505,8.1976,8.3559,18687300.0],["2020-05-08",8.5422,8.654,8.4863,8.5795,20157200.0],["2020-05-11",8.3373,8.4304,8.2441,8.3652,16171500.0],["2020-05-12",8.4491,8.5422,8.0671,8.0765,21145600.0],["2020-05-13",8.1044,8.1137,7.62,7.8249,18122900.0],["2020-05-14",7.5548,8.0019,7.2753,7.7225,33955000.0],["2020-05-15",7.7318,8.0578,7.6759,7.8995,17750400.0],["2020-05-18",8.4025,8.682,8.3932,8.5515,33445500.0],["2020-05-19",8.5143,8.654,8.477,8.5143,27629300.0],["2020-05-20",8.6913,8.7379,8.4677,8.4957,25585500.0],["2020-05-21",8.4304,8.5795,8.1696,8.2907,27813700.0],["2020-05-22",8.151,8.2814,8.0113,8.1417,21058900.0],["2020-05-26",8.505,8.7006,8.4304,8.6261,26165000.0],["2020-05-27",8.7751,8.8124,8.3559,8.654,21025400.0],["2020-05-28",8.8031,8.8124,8.4211,8.4677,18119600.0],["2020-05-29",8.4491,8.5702,8.2907,8.4491,24503800.0],["2020-06-01",8.4304,8.7751,8.3932,8.7006,15140300.0],["2020-06-02",8.8031,9.2223,8.7937,9.0825,23764200.0],["2020-06-03",9.2036,9.6135,9.2036,9.4458,24780300.0],["2020-06-04",9.4365,9.5762,9.2223,9.5017,20941400.0],["2020-06-05",10.0234,10.4239,9.9768,10.1165,27840400.0],["2020-06-08",10.3587,10.4985,10.0979,10.4798,21779000.0],["2020-06-09",10.2749,10.545,10.1445,10.4985,21768700.0],["2020-06-10",10.545,10.7127,10.3028,10.6848,28484600.0],["2020-06-11",9.9489,9.9582,9.1198,9.2316,34219900.0],["2020-06-12",9.7346,9.8464,9.362,9.7719,19856400.0],["2020-06-15",9.3247,9.8184,9.1105,9.7532,19925400.0],["2020-06-16",10.3401,10.4239,9.7532,10.042,21965500.0],["2020-06-17",10.0793,10.1724,9.9209,9.9675,17837700.0],["2020-06-18",9.7626,9.9861,9.6601,9.8371,15121300.0],["2020-06-19",10.0886,10.1817,9.688,9.7812,28464700.0],["2020-06-22",9.8464,10.1538,9.7812,10.0513,17164300.0],["2020-06-23",10.3122,10.4612,10.2563,10.3215,15893200.0],["2020-06-24",10.2097,10.2749,9.7253,9.8464,18618100.0],["2020-06-25",9.8371,10.3494,9.7626,10.3215,18005200.0],["2020-06-26",10.247,10.3401,10.042,10.0513,20899500.0],["2020-06-29",10.1911,10.2842,10.0141,10.2842,17307300.0],["2020-06-30",10.3122,10.8804,10.2749,10.7779,24033000.0],["2020-07-01",10.8431,10.9456,10.4705,10.7034,20636800.0],["2020-07-02",10.8525,11.1692,10.6941,10.7127,25268500.0],["2020-07-06",11.1785,11.8958,11.0853,11.8772,38609200.0],["2020-07-07",11.8306,12.11,11.6443,11.8585,32091800.0],["2020-07-08",12.0448,12.1194,11.6629,11.9424,22607200.0],["2020-07-09",12.138,12.2032,11.7002,12.0076,27364300.0],["2020-07-10",11.9517,12.1752,11.9144,12.0821,20659700.0],["2020-07-13",12.3709,12.9205,12.0728,12.1287,45000700.0],["2020-07-14",12.0821,12.6317,11.8772,12.5758,24372200.0],["2020-07-15",12.846,12.8739,12.2777,12.6038,21774700.0],["2020-07-16",12.4361,12.6503,12.3057,12.5479,17612000.0],["2020-07-17",12.641,12.7249,12.492,12.6503,14041600.0],["2020-07-20",12.5479,12.6224,12.3616,12.5106,22039800.0],["2020-07-21",12.5851,12.6596,12.4174,12.464,17782300.0],["2020-07-22",12.3616,12.7621,12.287,12.6876,21831300.0],["2020-07-23",12.7994,12.7994,12.1659,12.4081,21017400.0],["2020-07-24",12.0914,12.315,11.8306,12.2218,26054000.0],["2020-07-27",12.4361,12.6596,12.2777,12.6317,15877700.0],["2020-07-28",12.4454,12.6317,12.315,12.3243,11826700.0],["2020-07-29",12.4081,12.5106,12.2311,12.3895,13548300.0],["2020-07-30",12.0169,12.2125,11.8585,12.0541,17433300.0],["2020-07-31",12.0914,12.1007,11.8585,12.0355,14627400.0],["2020-08-03",12.2498,12.2963,12.0355,12.2032,15975300.0],["2020-08-04",11.933,12.0821,11.5884,12.0635,17646500.0],["2020-08-05",12.4174,13.4421,12.4174,13.0136,36743800.0],["2020-08-06",13.0323,13.7495,12.9671,13.5632,32102000.0],["2020-08-07",13.2372,13.2558,12.7621,13.0043,21120300.0],["2020-08-10",13.2093,13.4049,13.1534,13.3956,20166800.0],["2020-08-11",13.4515,13.5167,12.9671,13.0043,18491200.0],["2020-08-12",13.2279,13.2558,12.9764,13.0136,12009500.0],["2020-08-13",12.9018,13.1906,12.7435,12.846,18253400.0],["2020-08-14",12.9018,12.9577,12.7342,12.8366,9307200.0],["2020-08-17",13.1534,13.321,13.0509,13.1347,12216300.0],["2020-08-18",13.3024,13.675,13.3024,13.4235,13580100.0],["2020-08-19",13.5632,14.1501,13.526,13.9172,28040600.0],["2020-08-20",13.6005,13.7868,13.5073,13.6937,13829100.0],["2020-08-21",13.4515,13.4887,13.2465,13.3769,11532500.0],["2020-08-24",13.5539,13.6937,13.3769,13.5632,12816700.0],["2020-08-25",13.6191,13.6471,13.4142,13.4701,9565300.0],["2020-08-26",13.4421,14.0197,13.3862,13.9824,15336400.0],["2020-08-27",14.1408,14.2898,13.852,13.88,17636400.0],["2020-08-28",14.1967,14.6252,14.1315,14.5786,16416800.0],["2020-08-31",14.8022,14.8022,14.4296,14.5414,15362200.0],["2020-09-01",14.6159,15.091,14.56,15.0723,18879300.0],["2020-09-02",15.1375,15.2214,14.7836,15.1562,23304400.0],["2020-09-03",14.7929,14.8767,14.1128,14.4948,18692300.0],["2020-09-04",14.5879,15.0537,14.1501,14.9233,21907000.0],["2020-09-08",14.532,14.8581,14.3271,14.6438,19275000.0],["2020-09-09",14.8581,15.1748,14.8022,15.0351,17462800.0],["2020-09-10",15.1003,15.2866,14.6252,14.6904,20855400.0],["2020-09-11",14.886,15.3145,14.7836,15.1562,21087200.0],["2020-09-14",15.3332,15.3797,15.1469,15.24,22376700.0],["2020-09-15",15.4729,15.5474,15.268,15.2866,16686300.0],["2020-09-16",15.417,15.9759,15.2027,15.6313,27622400.0],["2020-09-17",15.5102,16.0225,15.3239,15.8641,25035300.0],["2020-09-18",15.8828,16.302,15.7803,15.8362,26836600.0],["2020-09-21",15.3797,15.3797,14.3551,14.5786,29936700.0],["2020-09-22",14.7463,14.7836,14.4575,14.6066,16426300.0],["2020-09-23",14.532,14.5507,13.675,13.7589,30695300.0],["2020-09-24",13.7682,14.5227,13.6657,14.3271,29015400.0],["2020-09-25",14.0849,14.3364,13.7589,14.2526,16654300.0],["2020-09-28",14.5693,14.8488,14.3737,14.8115,17461200.0],["2020-09-29",14.7277,14.8301,14.2619,14.2712,13617400.0],["2020-09-30",14.3457,14.7277,14.3085,14.5693,18614300.0],["2020-10-01",14.6252,14.7184,14.2526,14.4855,30596900.0],["2020-10-02",14.2153,14.9606,14.1781,14.8488,23936200.0],["2020-10-05",14.9419,15.4077,14.9419,15.2028,15741300.0],["2020-10-06",15.3052,15.445,14.6438,14.6438,20309800.0],["2020-10-07",15.1375,15.8362,15.1375,15.7244,28829700.0],["2020-10-08",15.8828,16.0598,15.6126,15.6499,16492800.0],["2020-10-09",16.0225,16.0784,15.6872,16.0505,15791200.0],["2020-10-12",15.9852,16.0784,15.6219,15.6592,14085400.0],["2020-10-13",15.5008,15.8362,15.3891,15.6685,12754700.0],["2020-10-14",15.7896,15.8548,15.6219,15.7803,9852800.0],["2020-10-15",15.417,16.0877,15.3704,16.0318,11602600.0],["2020-10-16",16.0691,16.1157,15.8548,15.9759,11006200.0],["2020-10-19",16.125,16.6187,15.92,15.9666,15826700.0],["2020-10-20",16.2088,16.6466,16.1529,16.4044,15762500.0],["2020-10-21",16.5255,17.0752,16.4603,16.5069,21426800.0],["2020-10-22",16.3485,17.1404,16.1157,17.0938,21339200.0],["2020-10-23",17.2056,17.4012,16.9354,17.1031,16469800.0],["2020-10-26",16.7398,16.805,16.0318,16.1716,24926900.0],["2020-10-27",16.2274,16.6653,16.0691,16.5069,15993700.0],["2020-10-28",15.9759,16.0318,15.5381,15.7151,26441600.0],["2020-10-29",15.7058,16.4603,15.6592,16.2833,17138300.0],["2020-10-30",16.1809,16.3392,15.7989,16.1529,14410600.0],["2020-11-02",16.4976,17.0006,16.4044,16.9913,15480200.0],["2020-11-03",17.2521,17.7179,17.1869,17.485,21732700.0],["2020-11-04",17.1869,17.3267,16.3765,16.7677,21800100.0],["2020-11-05",17.2708,17.7645,17.2428,17.5316,17004000.0],["2020-11-06",17.8297,18.0905,17.7272,17.8111,17437600.0],["2020-11-09",19.4226,19.8325,18.1744,18.4352,40988000.0],["2020-11-10",18.4352,18.547,18.1464,18.4631,17163700.0],["2020-11-11",18.4166,18.4166,17.9135,18.193,18504300.0],["2020-11-12",18.3141,18.724,18.0905,18.1837,20898900.0],["2020-11-13",18.3327,18.8358,18.3327,18.7612,19951400.0],["2020-11-16",19.2084,19.5717,19.0314,19.5624,20642000.0],["2020-11-17",19.3202,19.6183,19.1245,19.5903,17941900.0],["2020-11-18",19.5624,19.7114,19.2829,19.2922,12593100.0],["2020-11-19",19.3109,19.7207,19.1152,19.6648,13501300.0],["2020-11-20",19.9443,20.1492,19.7207,19.7953,20375900.0],["2020-11-23",20.1027,20.4287,19.9164,20.4101,21932300.0],["2020-11-24",20.7082,21.6583,20.6802,21.5279,35904500.0],["2020-11-25",21.4348,22.0403,21.118,21.9285,19468200.0],["2020-11-27",22.3849,22.4315,21.7049,21.9099,12314300.0],["2020-11-30",21.9285,22.2266,21.4441,21.7888,25715200.0],["2020-12-01",22.4501,22.711,21.9564,22.0216,20458900.0],["2020-12-02",21.8912,22.534,21.4907,22.4315,18433600.0],["2020-12-03",22.6458,23.0091,22.5899,22.7203,24569800.0],["2020-12-04",23.0929,23.6891,23.0091,23.3444,31954000.0],["2020-12-07",23.2047,23.2326,22.5712,22.8973,19790700.0],["2020-12-08",22.5526,23.0929,22.4967,22.7948,12594000.0],["2020-12-09",22.9718,23.0836,22.1893,22.7855,16007300.0],["2020-12-10",23.065,23.4842,22.6737,23.1581,17239000.0],["2020-12-11",22.86,23.0929,22.4967,22.9252,14650300.0],["2020-12-14",23.065,23.214,22.1427,22.1707,15436000.0],["2020-12-15",22.4501,22.7389,22.2638,22.6365,11687700.0],["2020-12-16",22.86,22.9066,22.2173,22.7203,13379200.0],["2020-12-17",23.0743,23.4562,22.8787,23.0277,13306100.0],["2020-12-18",23.0277,23.1954,22.7482,22.9439,23159100.0],["2020-12-21",22.3197,23.3817,22.3197,23.1581,13488800.0],["2020-12-22",23.2326,23.3258,22.3663,22.5899,13336800.0],["2020-12-23",22.8414,23.5214,22.8414,23.1581,13462600.0],["2020-12-24",23.1022,23.3444,22.9159,23.0929,5107700.0],["2020-12-28",23.4283,23.6518,22.8321,22.9439,10089500.0],["2020-12-29",23.0556,23.2699,22.6458,23.0463,9894800.0],["2020-12-30",23.1209,24.9933,23.1115,24.7138,32167000.0],["2020-12-31",24.7324,24.7976,24.0803,24.2387,16527900.0],["2021-01-04",25.3752,25.8596,24.6579,25.282,31398600.0],["2021-01-05",25.282,26.6234,25.2541,26.4278,26109100.0],["2021-01-06",27.2476,28.4213,26.8657,28.0953,40670400.0],["2021-01-07",28.9244,29.6044,28.5611,29.0361,29770900.0],["2021-01-08",28.9337,29.2131,28.0487,29.0175,27541700.0],["2021-01-11",27.4991,28.4586,26.1297,28.2443,22233900.0],["2021-01-12",28.4027,28.9523,27.7879,28.8685,21250100.0],["2021-01-13",28.8219,29.1013,28.3934,28.4679,19828200.0],["2021-01-14",28.9802,30.2658,28.8498,29.8,21668100.0],["2021-01-15",29.2038,29.2783,28.0114,28.2723,19927600.0],["2021-01-19",28.8592,29.7348,28.5424,29.5392,19517800.0],["2021-01-20",29.7814,30.1726,28.7939,28.8498,17343200.0],["2021-01-21",28.943,29.12,27.8717,27.9835,16866800.0],["2021-01-22",27.3128,28.5424,26.8657,28.4027,17457100.0],["2021-01-25",28.3189,28.589,26.1204,26.9961,29254100.0],["2021-01-26",27.3501,27.7413,24.9374,25.1609,33161600.0],["2021-01-27",24.2853,24.5741,23.0184,24.0245,37297900.0],["2021-01-28",24.5275,26.1297,24.5182,25.8875,26791400.0],["2021-01-29",26.0738,26.2415,24.6952,25.0678,20156500.0],["2021-02-01",26.3719,26.6141,25.6826,26.2974,22619600.0],["2021-02-02",26.3533,26.3906,25.5429,26.2136,17952300.0],["2021-02-03",26.7352,27.2569,26.4651,27.201,19500400.0],["2021-02-04",27.2103,27.7599,27.0613,27.7599,16730700.0],["2021-02-05",28.1419,29.7162,28.1419,29.5578,33126400.0],["2021-02-08",29.8186,30.1354,29.5578,29.9211,17556000.0],["2021-02-09",29.651,29.9118,28.8964,29.8279,18609800.0],["2021-02-10",30.7315,31.6445,28.9802,29.1013,39036500.0],["2021-02-11",29.0268,29.5019,28.4586,28.8685,15555500.0],["2021-02-12",28.7753,29.3901,28.4865,29.092,12012400.0],["2021-02-16",30.2844,30.8247,29.9956,30.6477,28964900.0],["2021-02-17",30.9085,32.2127,30.4334,31.8121,27492900.0],["2021-02-18",32.0078,32.4922,31.2532,31.8028,18734500.0],["2021-02-19",32.6319,35.0912,32.6226,34.9235,40020200.0],["2021-02-22",35.2961,36.4233,34.7558,35.4731,33293500.0],["2021-02-23",34.5602,35.3893,32.4922,35.2588,26070200.0],["2021-02-24",35.1657,35.5197,34.0478,35.2961,25156600.0],["2021-02-25",35.0446,35.3986,32.7809,33.2374,25657100.0],["2021-02-26",32.1568,32.9766,30.8806,31.5886,37782500.0],["2021-03-01",32.6505,32.9393,31.896,32.5108,21582800.0],["2021-03-02",32.5853,33.7218,32.5015,32.7716,21625500.0],["2021-03-03",32.7344,33.5448,32.1475,32.6039,18613200.0],["2021-03-04",31.6445,32.3804,29.3435,30.4614,38045300.0],["2021-03-05",31.4209,32.7809,30.2751,32.6226,31507000.0],["2021-03-08",32.3524,33.0511,31.4861,32.073,24959400.0],["2021-03-09",31.0949,31.8308,30.5359,31.542,24411800.0],["2021-03-10",31.6445,32.4363,31.3557,32.1009,20367800.0],["2021-03-11",33.2467,35.0353,33.2467,34.9049,25590500.0],["2021-03-12",34.4018,34.9235,34.0199,34.8583,19752500.0],["2021-03-15",34.644,34.998,34.0571,34.4298,18329100.0],["2021-03-16",34.495,34.495,32.5574,32.5946,21242400.0],["2021-03-17",32.1102,34.0758,31.691,33.638,31499300.0],["2021-03-18",33.5355,34.5974,32.8648,32.9952,25504200.0],["2021-03-19",32.6598,32.9486,31.5234,32.5946,33270600.0],["2021-03-22",32.7809,33.1908,32.2313,32.6133,21113500.0],["2021-03-23",31.7656,31.8494,29.8745,29.9956,40041500.0],["2021-03-24",30.5639,31.0669,29.4181,29.446,27289000.0],["2021-03-25",28.2443,29.3342,27.4339,28.9802,38038200.0],["2021-03-26",30.5359,31.0483,29.623,30.7036,23769200.0],["2021-03-29",30.48,31.0296,29.6975,29.9025,19461700.0],["2021-03-30",29.623,30.7595,29.2318,30.4428,17474700.0],["2021-03-31",30.9365,31.3464,30.3962,30.6757,15946000.0],["2021-04-01",31.0576,31.6445,31.0017,31.4488,16423800.0],["2021-04-05",32.3524,33.284,32.1195,32.9393,19365200.0],["2021-04-06",33.2746,33.7404,32.3804,32.6133,22081100.0],["2021-04-07",32.2872,32.399,31.4954,31.6538,16292900.0],["2021-04-08",31.7656,32.3804,31.0762,32.0171,15831400.0],["2021-04-09",31.5979,31.7376,30.9644,31.7097,14028600.0],["2021-04-12",31.691,31.691,30.7688,31.365,15141300.0],["2021-04-13",31.7842,32.1475,30.9738,31.4209,10889700.0],["2021-04-14",32.6299,34.5812,32.5459,33.8996,35697600.0],["2021-04-15",34.5158,35.5988,33.825,35.3187,27185800.0],["2021-04-16",35.5988,35.9069,34.9546,35.6082,19010500.0],["2021-04-19",36.0843,36.4484,34.3291,34.8519,21560500.0],["2021-04-20",34.5905,34.7679,32.77,33.4982,20581200.0],["2021-04-21",32.5179,33.6756,31.9484,33.5169,21914300.0],["2021-04-22",32.6579,33.3208,31.967,32.4338,23923800.0],["2021-04-23",33.3208,34.5158,33.1994,34.1144,22558300.0],["2021-04-26",34.6372,36.4858,34.5065,36.4578,27041600.0],["2021-04-27",35.9909,37.1953,35.9909,36.1217,19766600.0],["2021-04-28",35.4961,37.0366,35.1133,36.7378,18574600.0],["2021-04-29",37.298,37.326,35.1414,35.8509,18860200.0],["2021-04-30",35.4775,36.1216,34.964,35.2067,13696400.0],["2021-05-03",35.8602,36.6818,35.6735,36.1403,22861600.0],["2021-05-04",36.327,36.6725,35.3841,36.6165,26489200.0],["2021-05-05",37.2793,38.9692,36.5978,38.7825,37185800.0],["2021-05-06",39.2119,39.3893,38.0262,39.2773,25202200.0],["2021-05-07",39.6601,41.546,39.1279,41.0511,32390400.0],["2021-05-10",41.9754,43.0397,39.8094,39.9028,53054600.0],["2021-05-11",38.7825,42.3302,38.1476,41.826,40448900.0],["2021-05-12",41.1352,41.686,39.5107,39.9121,40183100.0],["2021-05-13",39.464,40.6403,38.1663,39.1839,36124000.0],["2021-05-14",38.493,39.6881,38.4463,39.4827,21487600.0],["2021-05-17",40.0428,41.3219,39.3146,41.2472,25784600.0],["2021-05-18",41.7607,42.0034,40.6964,40.7337,24144200.0],["2021-05-19",38.5024,39.0439,37.242,38.0169,42376400.0],["2021-05-20",38.297,38.7358,37.2233,38.4837,23677500.0],["2021-05-21",38.6891,39.0532,37.8862,38.1569,20823700.0],["2021-05-24",38.1196,39.1186,37.7648,38.8105,13460100.0],["2021-05-25",38.8291,39.1559,37.8675,37.9795,18214300.0],["2021-05-26",38.2503,38.9692,38.1476,38.5771,18366200.0],["2021-05-27",39.7441,40.2576,39.2493,39.7628,28490600.0],["2021-05-28",39.7441,40.0522,39.2679,39.8841,14723100.0],["2021-06-01",40.6777,41.4526,40.519,41.2752,22142700.0],["2021-06-02",41.0792,41.0885,40.1082,40.463,14691300.0],["2021-06-03",39.2773,39.3986,38.7918,39.0906,20223800.0],["2021-06-04",39.408,39.6974,38.5771,38.9598,15799200.0],["2021-06-07",38.6611,38.7638,37.7555,38.521,16725100.0],["2021-06-08",38.6331,39.1372,37.9889,38.6331,14799600.0],["2021-06-09",38.5304,38.8291,37.9795,37.9982,13874800.0],["2021-06-10",38.1103,39.0065,37.3914,37.4754,16410700.0],["2021-06-11",38.6518,39.1933,37.9329,38.1383,20060200.0],["2021-06-14",37.9142,38.0823,36.5605,36.8592,19426500.0],["2021-06-15",35.3654,35.6829,34.021,35.104,51189800.0],["2021-06-16",34.5252,35.3281,34.0957,34.5998,36697100.0],["2021-06-17",33.7409,34.3104,31.8083,32.8166,59951400.0],["2021-06-18",32.4619,33.0967,32.1631,32.6393,46250200.0],["2021-06-21",32.9007,33.5916,32.798,33.4048,28159300.0],["2021-06-22",33.881,34.5532,33.2648,34.0677,27500700.0],["2021-06-23",34.8706,35.5522,34.6372,34.7119,21647600.0],["2021-06-24",35.2441,35.3374,34.3291,35.0293,20393500.0],["2021-06-25",35.7669,35.9909,34.6465,34.7679,44083100.0],["2021-06-28",34.8333,35.3281,34.1424,34.3011,14933300.0],["2021-06-29",34.5158,35.1787,34.3945,34.7959,14898700.0],["2021-06-30",34.6465,34.964,34.3291,34.6465,12448900.0],["2021-07-01",35.4028,35.6642,34.2264,34.6279,13946100.0],["2021-07-02",34.8986,35.0013,34.3384,34.6745,10221500.0],["2021-07-06",34.8333,34.964,33.4142,33.6102,18992900.0],["2021-07-07",34.1424,34.3291,32.994,33.8063,14745200.0],["2021-07-08",31.7803,32.7513,31.3415,32.3872,24061700.0],["2021-07-09",33.5915,34.2544,33.3675,34.077,18023100.0],["2021-07-12",33.6009,34.2731,33.3768,34.105,11999800.0],["2021-07-13",33.8436,33.8996,33.0501,33.3581,14532700.0],["2021-07-14",33.4003,33.8213,32.0904,32.2963,19482500.0],["2021-07-15",32.1933,32.9418,31.7256,32.1746,15838100.0],["2021-07-16",32.1279,32.1933,30.8461,31.0613,25881000.0],["2021-07-19",29.6579,30.3596,29.3398,30.3128,31431700.0],["2021-07-20",30.3035,31.2765,30.0228,30.8274,20933300.0],["2021-07-21",31.4168,32.5302,31.3233,32.4179,24349400.0],["2021-07-22",32.1746,32.7921,31.3981,32.5582,20607000.0],["2021-07-23",32.5582,32.9886,32.0717,32.9231,15945500.0],["2021-07-26",33.7745,34.4762,33.5499,34.289,22801000.0],["2021-07-27",33.8867,34.392,33.3722,34.0084,17933500.0],["2021-07-28",34.1206,34.4294,33.5125,34.3171,14851500.0],["2021-07-29",35.0749,36.0947,34.7755,35.9918,23065900.0],["2021-07-30",35.6456,36.2725,35.0656,35.6456,15910600.0],["2021-08-02",36.1696,36.5625,34.1955,34.261,21801100.0],["2021-08-03",34.0458,34.4481,33.3815,34.2797,17245400.0],["2021-08-04",34.0552,34.2984,33.3348,33.3535,11763600.0],["2021-08-05",33.0634,34.0926,33.0447,33.5406,10531000.0],["2021-08-06",34.2797,34.8598,33.7464,34.4855,13856000.0],["2021-08-09",33.9803,34.4762,33.5499,34.1113,9479600.0],["2021-08-10",34.3358,35.9918,34.1861,35.7579,17807400.0],["2021-08-11",36.0292,36.6748,35.4305,36.2351,16883100.0],["2021-08-12",36.0386,36.0854,35.1217,35.917,11489500.0],["2021-08-13",36.0199,36.207,35.5614,35.6456,12872600.0],["2021-08-16",34.4668,34.7381,33.8026,34.4668,13430700.0],["2021-08-17",33.578,33.6341,31.8659,32.474,23492800.0],["2021-08-18",31.9407,32.3805,31.6601,31.6975,18157900.0],["2021-08-19",30.5187,30.6777,29.6111,30.3315,32408600.0],["2021-08-20",30.5935,31.0145,30.1257,30.6871,21881100.0],["2021-08-23",31.5291,32.184,31.4636,31.9969,16189600.0],["2021-08-24",32.6986,33.1102,32.5582,32.9418,15470700.0],["2021-08-25",32.9792,33.1664,32.3805,32.8483,9923500.0],["2021-08-26",32.6143,32.9979,32.2401,32.315,11336100.0],["2021-08-27",32.6237,34.4575,32.6237,34.2142,18805800.0],["2021-08-30",34.8785,34.9533,34.1955,34.2797,13357900.0],["2021-08-31",34.1955,34.3639,33.2412,34.0458,16216100.0],["2021-09-01",33.4283,33.9522,32.7828,33.578,16478200.0],["2021-09-02",33.8119,34.3358,33.6716,33.9335,10981300.0],["2021-09-03",33.7838,34.1768,33.6061,33.8119,12687100.0],["2021-09-07",33.6529,34.3078,33.6341,34.0177,10296400.0],["2021-09-08",33.7932,33.8025,32.1466,32.1559,18265700.0],["2021-09-09",32.2869,33.0728,32.2775,32.5676,12518800.0],["2021-09-10",32.9979,34.2423,32.9418,33.1944,22605900.0],["2021-09-13",33.4657,33.5687,32.3337,33.0167,13867400.0],["2021-09-14",32.895,33.0915,32.4179,32.5489,14925200.0],["2021-09-15",32.8763,34.42,32.8763,34.3733,18871400.0],["2021-09-16",33.2599,33.2786,31.5572,32.0904,35807800.0],["2021-09-17",32.053,32.3524,30.4719,30.921,37559800.0],["2021-09-20",28.7785,29.555,28.5539,29.1621,38463200.0],["2021-09-21",29.424,29.4708,28.0861,28.5165,35686600.0],["2021-09-22",29.5644,30.1818,29.4427,29.5269,28813500.0],["2021-09-23",29.9105,30.2941,29.6299,30.0415,20270400.0],["2021-09-24",29.6486,30.5841,29.6486,30.1631,15164300.0],["2021-09-27",30.2006,31.763,30.2006,31.7256,22469300.0],["2021-09-28",31.8285,31.8565,30.6964,31.4074,19761000.0],["2021-09-29",31.6039,31.8378,30.79,30.9771,12717000.0],["2021-09-30",30.4438,31.5852,30.4345,30.4345,23041700.0],["2021-10-01",30.7806,30.9677,29.8076,30.7245,16091200.0],["2021-10-04",31.2203,31.5572,30.3409,30.6029,20137600.0],["2021-10-05",30.5841,30.6496,29.7047,30.1257,20005300.0],["2021-10-06",29.7795,30.107,28.9375,29.6673,22783900.0],["2021-10-07",30.6403,32.2682,30.5187,32.1091,37035100.0],["2021-10-08",32.3711,32.7547,31.7162,31.9314,17625300.0],["2021-10-11",33.026,34.2142,32.9418,32.9605,27084300.0],["2021-10-12",32.7921,33.1944,32.2214,32.3805,21591600.0],["2021-10-13",32.867,33.999,32.3618,33.5125,26459800.0],["2021-10-14",34.6798,35.5329,34.2766,34.811,28961400.0],["2021-10-15",35.7861,36.5736,35.261,36.2267,30048400.0],["2021-10-18",35.1954,36.6111,35.0548,36.1329,23196100.0],["2021-10-19",36.4142,36.5173,35.8329,36.4236,16543100.0],["2021-10-20",36.2267,36.6392,35.7017,36.4986,14281700.0],["2021-10-21",35.6642,36.1236,34.4547,36.0204,19571900.0],["2021-10-22",35.5986,36.3861,34.886,35.3173,19058200.0],["2021-10-25",35.8423,37.1643,35.6454,36.883,19215100.0],["2021-10-26",36.9767,37.1924,35.9642,36.4236,15564400.0],["2021-10-27",35.1298,35.9079,34.5391,34.6891,19544200.0],["2021-10-28",35.2985,35.8329,34.8391,35.7204,13978400.0],["2021-10-29",35.2235,35.6923,34.8673,35.3642,16052200.0],["2021-11-01",35.4204,36.2173,35.2517,35.9361,10873400.0],["2021-11-02",36.1798,36.3298,35.5329,36.1423,14574500.0],["2021-11-03",36.2267,36.283,35.1767,35.8423,17054400.0],["2021-11-04",36.0954,36.1798,34.4547,34.6891,16309500.0],["2021-11-05",34.8298,35.0641,34.4735,34.7266,12536200.0],["2021-11-08",35.5798,37.2955,35.5329,36.9674,25103800.0],["2021-11-09",36.7799,37.3049,35.7673,36.7517,16030800.0],["2021-11-10",36.5736,37.1267,34.9423,35.1767,24055700.0],["2021-11-11",36.6767,38.6456,35.8798,38.3456,39436900.0],["2021-11-12",38.1299,39.0018,37.8393,38.6549,18481700.0],["2021-11-15",38.4581,38.6643,37.6893,38.3081,13962100.0],["2021-11-16",38.1393,38.2237,36.9955,37.1267,19165300.0],["2021-11-17",37.1643,37.9143,36.2455,36.4423,19209100.0],["2021-11-18",36.4517,36.5642,35.336,36.3673,17613600.0],["2021-11-19",36.0673,36.8174,35.7204,35.8892,18915800.0],["2021-11-22",35.0548,36.2173,34.5954,35.3829,19073700.0],["2021-11-23",35.6642,36.7892,35.561,36.2642,15861800.0],["2021-11-24",36.2548,36.583,35.8423,36.2361,13430300.0],["2021-11-26",34.0141,35.0735,33.0953,34.9141,21122400.0],["2021-11-29",35.4767,35.7579,34.3141,35.6079,17219200.0],["2021-11-30",35.5892,36.1423,34.211,34.7641,27056100.0],["2021-12-01",35.4392,36.1329,33.9203,33.9672,19234100.0],["2021-12-02",34.1172,35.0173,33.6766,34.7829,18548800.0],["2021-12-03",34.7548,35.1673,33.386,34.2766,20762700.0],["2021-12-06",34.9423,35.5235,34.0891,35.036,13602900.0],["2021-12-07",35.8142,37.1361,35.8142,36.3486,18048200.0],["2021-12-08",36.433,36.8455,35.8704,36.3017,14213800.0],["2021-12-09",35.7486,36.4048,35.5704,36.0673,11526700.0],["2021-12-10",36.5455,36.7517,35.5142,35.9736,10018500.0],["2021-12-13",36.1986,36.4517,34.9048,35.2798,11557800.0],["2021-12-14",35.2142,36.358,35.0548,35.5892,12609600.0],["2021-12-15",34.9329,35.1204,33.5453,34.9235,23245200.0],["2021-12-16",36.0111,36.7611,35.7111,35.8892,17549100.0],["2021-12-17",35.8704,36.2642,35.2048,35.6267,19628600.0],["2021-12-20",34.736,35.2892,34.4172,35.0829,13373700.0],["2021-12-21",35.7954,36.9299,35.6923,36.733,13560800.0],["2021-12-22",36.7424,37.6612,36.5642,37.633,13244500.0],["2021-12-23",37.4268,38.7112,37.3518,38.5612,17727500.0],["2021-12-27",38.4393,39.4144,38.0924,39.3675,11409000.0],["2021-12-28",39.1893,39.6019,39.0393,39.3675,10835200.0],["2021-12-29",39.0862,39.5737,38.8331,39.3581,14596200.0],["2021-12-30",39.4331,40.0988,38.9737,39.0206,12001000.0],["2021-12-31",39.0393,39.3487,38.7956,39.1237,8793200.0],["2022-01-03",38.8893,39.4237,38.7112,38.8893,12658000.0],["2022-01-04",39.2081,39.8456,38.8706,39.5175,14448600.0],["2022-01-05",39.555,40.9894,38.9268,39.0768,22270600.0],["2022-01-06",38.8893,39.2831,37.7643,37.9987,16145800.0],["2022-01-07",38.4393,39.48,37.9237,39.2643,16974600.0],["2022-01-10",39.0112,39.255,38.1393,39.0206,12066900.0],["2022-01-11",39.2175,40.3332,38.7206,40.305,17291600.0],["2022-01-12",42.1801,42.6114,41.4019,42.3301,28622600.0],["2022-01-13",41.8598,42.951,41.6152,41.6999,22954000.0],["2022-01-14",40.731,41.8222,40.5052,41.4647,19204600.0],["2022-01-18",41.2954,43.4589,40.8533,41.6622,25895000.0],["2022-01-19",42.3677,42.8004,41.4365,41.4647,18064400.0],["2022-01-20",41.8974,42.236,40.5523,40.6275,17598500.0],["2022-01-21",40.0725,40.1948,38.2852,38.558,24839300.0],["2022-01-24",37.2411,37.6832,35.2469,37.5891,30985600.0],["2022-01-25",36.9871,37.4951,35.7642,37.2787,27054500.0],["2022-01-26",37.2223,38.3887,35.5009,36.1499,24866900.0],["2022-01-27",36.1311,36.7331,34.5602,34.8988,24521300.0],["2022-01-28",34.2592,34.3156,32.867,33.9017,30157400.0],["2022-01-31",33.8453,35.0493,33.5255,35.0117,20213700.0],["2022-02-01",35.9336,36.7708,35.2939,36.7049,22363000.0],["2022-02-02",36.7143,37.4951,36.0747,37.053,19673300.0],["2022-02-03",36.3945,36.799,35.736,35.9336,16367000.0],["2022-02-04",35.7736,36.5262,35.4726,36.1405,15184300.0],["2022-02-07",36.1405,37.0906,35.9242,36.592,13817400.0],["2022-02-08",36.846,38.2852,36.6673,38.2194,18641700.0],["2022-02-09",38.9437,41.2013,38.8214,40.9755,26474800.0],["2022-02-10",40.3171,42.8569,40.2606,41.3048,29329400.0],["2022-02-11",40.0725,41.5588,39.8185,40.2606,23462800.0],["2022-02-14",40.2136,40.4488,39.2823,39.9314,17130400.0],["2022-02-15",39.9784,41.0978,39.3576,41.079,15759100.0],["2022-02-16",41.0132,41.8033,40.9567,41.6246,11736000.0],["2022-02-17",41.3518,41.587,40.4112,40.6463,12251700.0],["2022-02-18",40.7968,41.2483,40.2418,40.4676,15846700.0],["2022-02-22",40.4582,40.8721,39.32,39.8467,14429600.0],["2022-02-23",40.0255,40.6275,39.5551,39.9408,13945700.0],["2022-02-24",38.9249,41.3236,38.8026,41.1261,20397700.0],["2022-02-25",41.2483,43.6188,41.1449,43.5906,29087900.0],["2022-02-28",43.3649,44.6065,43.2896,44.1644,23876900.0],["2022-03-01",44.6912,46.6102,44.3714,45.0675,27302500.0],["2022-03-02",45.312,45.8953,44.6253,45.3026,19132900.0],["2022-03-03",45.8576,46.2057,44.6065,46.1774,22678700.0],["2022-03-04",46.1492,47.4662,45.7542,47.1369,25481300.0],["2022-03-07",45.9987,46.4502,43.9387,44.3526,27210600.0],["2022-03-08",43.6471,45.3779,43.3554,43.901,23946900.0],["2022-03-09",42.9604,44.7382,42.236,44.202,23418100.0],["2022-03-10",44.8229,45.0016,43.6,44.8793,16686600.0],["2022-03-11",44.3337,44.9452,43.8446,44.1456,14331200.0],["2022-03-14",43.4213,43.4777,41.5211,41.8786,21012000.0],["2022-03-15",40.7686,41.8222,40.4488,41.6528,18570100.0],["2022-03-16",42.5841,44.0045,42.2831,43.6659,20461600.0],["2022-03-17",44.2303,45.9047,43.9857,45.7071,18150900.0],["2022-03-18",45.4625,46.5349,45.1333,45.2274,27493100.0],["2022-03-21",45.4814,47.0335,45.4814,46.5725,15327100.0],["2022-03-22",46.977,47.7672,45.8106,46.9018,15558200.0],["2022-03-23",47.0429,47.4285,46.7324,46.8547,11371700.0],["2022-03-24",47.1652,48.8584,47.0899,48.3974,18021600.0],["2022-03-25",48.0776,48.9054,47.8989,48.849,11525800.0],["2022-03-28",48.087,48.087,46.0458,47.2874,14166900.0],["2022-03-29",46.121,47.1181,44.8135,47.1181,15729400.0],["2022-03-30",47.6073,48.3786,47.1746,47.7672,11190300.0],["2022-03-31",47.5791,48.2281,46.7889,46.7889,10964400.0],["2022-04-01",46.9206,48.7737,46.8736,47.9365,16632900.0],["2022-04-04",48.7079,48.7079,47.5696,47.8801,12298500.0],["2022-04-05",47.9647,48.5009,45.9893,46.1774,13805900.0],["2022-04-06",46.0081,46.121,44.6253,45.2086,13635800.0],["2022-04-07",45.6319,46.0269,44.663,45.6036,11154300.0],["2022-04-08",46.0081,46.422,45.3685,46.0646,9620300.0],["2022-04-11",45.8294,45.9799,44.7853,44.8887,9370600.0],["2022-04-12",45.7542,46.3938,45.011,45.1521,11646600.0],["2022-04-13",45.756,46.6713,45.4069,46.643,11976500.0],["2022-04-14",46.8978,47.5772,46.3694,46.4166,12110200.0],["2022-04-18",46.8695,48.4454,46.6336,47.9075,14267000.0],["2022-04-19",47.247,48.049,46.9167,47.7848,10278500.0],["2022-04-20",47.0016,47.6716,46.1241,47.0865,13101800.0],["2022-04-21",45.756,46.0391,41.9721,42.4156,31430900.0],["2022-04-22",41.9721,42.0854,38.811,39.547,32547600.0],["2022-04-25",37.7636,39.7075,37.3295,39.3017,31955300.0],["2022-04-26",39.1507,39.4715,37.8202,37.9146,18707700.0],["2022-04-27",39.7263,40.4907,39.179,39.3394,22816500.0],["2022-04-28",39.5282,40.066,38.2543,39.481,15184900.0],["2022-04-29",40.0849,41.0474,38.1033,38.2637,17202000.0],["2022-05-02",37.6881,38.3581,36.82,37.9146,21723800.0],["2022-05-03",38.0656,38.5845,37.5749,37.8863,16184300.0],["2022-05-04",38.0089,39.0752,37.0276,38.9714,17667500.0],["2022-05-05",38.6978,38.7638,36.6784,37.405,22061300.0],["2022-05-06",36.9615,36.9993,35.48,35.7443,22379500.0],["2022-05-09",34.0646,34.8667,33.3569,33.5173,30392800.0],["2022-05-10",34.5647,34.5647,33.0172,34.0363,26543200.0],["2022-05-11",35.1498,35.6876,33.8004,33.8853,22542800.0],["2022-05-12",32.3755,33.5173,31.5452,32.4038,27193400.0],["2022-05-13",32.8096,33.7815,32.6398,33.0644,18988000.0],["2022-05-16",33.1776,34.0929,32.97,33.1682,17882500.0],["2022-05-17",34.9988,35.6876,34.4987,35.5178,22673600.0],["2022-05-18",35.0648,35.48,33.1399,33.3475,18276000.0],["2022-05-19",33.6211,35.4706,33.6211,34.6497,18860200.0],["2022-05-20",35.2064,35.3857,33.4984,34.2628,21630900.0],["2022-05-23",35.48,36.4614,34.9799,36.1878,19211900.0],["2022-05-24",35.782,35.8009,34.6402,35.3668,15922900.0],["2022-05-25",34.9799,35.9141,34.8478,35.6971,12859800.0],["2022-05-26",35.5083,36.5274,34.895,36.3199,10011800.0],["2022-05-27",36.886,37.4616,36.518,37.4145,11914400.0],["2022-05-31",37.7919,38.6883,36.5086,36.8766,16890100.0],["2022-06-01",37.1031,37.7258,36.6596,37.405,12817600.0],["2022-06-02",39.4244,39.8867,38.9337,39.3677,19239100.0],["2022-06-03",38.7166,39.5753,38.6883,38.9997,13459900.0],["2022-06-06",39.4904,40.5473,39.33,40.368,15137400.0],["2022-06-07",39.8679,41.1606,39.7735,40.9436,12694800.0],["2022-06-08",40.5095,40.7077,39.6697,39.8207,12373400.0],["2022-06-09",39.8018,39.8867,38.2165,38.2354,13547900.0],["2022-06-10",36.9898,38.1222,36.7634,37.9429,23307200.0],["2022-06-13",36.0368,36.3482,34.2533,35.0743,30274600.0],["2022-06-14",35.3668,35.5272,34.3949,34.744,16368800.0],["2022-06-15",35.3857,35.4517,33.8665,34.8195,17094500.0],["2022-06-16",33.4796,33.9986,32.5548,32.904,20474600.0],["2022-06-17",32.5926,33.0266,31.5357,31.9132,30089700.0],["2022-06-21",32.3189,32.8096,31.9981,32.1113,13634400.0],["2022-06-22",30.4317,30.4317,29.4126,29.5541,31329200.0],["2022-06-23",28.7426,29.1295,27.2423,27.9028,41337600.0],["2022-06-24",28.0821,29.2427,27.5065,29.2427,35347200.0],["2022-06-27",29.7995,29.8278,28.9879,29.271,17053700.0],["2022-06-28",29.7617,30.4789,28.9502,29.0446,22635000.0],["2022-06-29",29.5164,29.5352,28.2991,28.5822,15424300.0],["2022-06-30",28.0443,28.3652,27.3555,27.6103,21029200.0],["2022-07-01",27.2611,27.6197,26.3458,27.5536,22967500.0],["2022-07-05",26.2703,26.393,25.1097,25.723,35842200.0],["2022-07-06",25.5909,26.0344,24.7322,25.8363,35581200.0],["2022-07-07",27.6574,27.8745,27.1573,27.5725,24755700.0],["2022-07-08",27.5631,27.5725,26.4119,26.4213,17509200.0],["2022-07-11",25.5249,25.7702,25.2418,25.3928,22219500.0],["2022-07-12",24.8643,25.5815,24.5529,24.8172,25721900.0],["2022-07-13",24.3076,25.4305,23.9396,24.9493,26774600.0],["2022-07-14",24.0097,24.1046,23.5352,23.8105,31890900.0],["2022-07-15",24.0952,24.7974,23.6112,24.5032,29197400.0],["2022-07-18",25.661,26.6859,25.6325,26.0216,29351200.0],["2022-07-19",25.9078,27.1509,25.8698,27.0466,22850400.0],["2022-07-20",27.0655,27.7488,26.7808,27.113,25186600.0],["2022-07-21",27.0371,27.5685,25.9932,27.4356,27566100.0],["2022-07-22",28.1189,28.4226,26.2779,26.3443,20926700.0],["2022-07-25",27.0845,27.1604,26.5531,26.8473,16260800.0],["2022-07-26",26.7808,27.2174,26.3633,26.5056,14626600.0],["2022-07-27",26.5531,27.9101,26.3443,27.7963,17466300.0],["2022-07-28",28.4131,28.8402,27.6824,28.3087,18827100.0],["2022-07-29",28.5175,30.1118,28.2518,29.941,26279200.0],["2022-08-01",29.2767,29.438,28.1759,28.4511,17320500.0],["2022-08-02",28.1189,28.4606,27.0655,27.8342,17031900.0],["2022-08-03",28.0905,28.0905,27.0466,27.2269,17600000.0],["2022-08-04",27.3502,27.9386,27.075,27.2933,12475300.0],["2022-08-05",27.1604,28.9446,27.0466,28.7263,17881000.0],["2022-08-08",29.3621,30.0454,28.8591,29.0584,15915700.0],["2022-08-09",29.1249,29.1818,28.2328,28.5175,12976800.0],["2022-08-10",29.3811,29.979,29.03,29.7987,17104900.0],["2022-08-11",30.4535,31.1557,29.9315,30.0549,14663700.0],["2022-08-12",29.6468,30.0739,29.476,30.0074,10878800.0],["2022-08-15",28.6883,29.1818,28.2423,28.9446,16050600.0],["2022-08-16",29.3716,29.8651,29.1628,29.7892,11931700.0],["2022-08-17",29.1249,29.1344,28.4795,28.7073,12467000.0],["2022-08-18",29.1344,29.7987,28.992,29.6373,12556200.0],["2022-08-19",29.3242,29.438,28.508,28.8971,13799000.0],["2022-08-22",28.3752,28.3846,27.7963,28.3372,14027500.0],["2022-08-23",28.9256,30.406,28.8402,30.1688,18021900.0],["2022-08-24",29.4855,30.0359,29.3242,29.7227,10531400.0],["2022-08-25",30.2732,31.5543,30.2732,31.5353,18058800.0],["2022-08-26",32.0952,32.1617,30.406,30.5484,15736100.0],["2022-08-29",29.8651,30.3965,29.5235,29.8936,12645500.0],["2022-08-30",29.5519,29.6089,27.9291,28.2423,19734800.0],["2022-08-31",28.1854,28.3846,27.6254,28.0905,19624100.0],["2022-09-01",27.0371,27.0845,26.1735,26.6575,19731900.0],["2022-09-02",27.4072,27.6444,26.7144,26.8568,13699900.0],["2022-09-06",27.113,27.4451,26.4297,26.6859,14929200.0],["2022-09-07",26.2304,27.0276,25.9078,26.9327,13627400.0],["2022-09-08",27.1225,29.0774,26.9991,29.0584,21393900.0],["2022-09-09",29.7038,30.6338,29.5424,30.5294,17883000.0],["2022-09-12",30.9849,31.1083,30.2732,30.5294,12635900.0],["2022-09-13",29.1818,30.0929,29.0869,29.4665,17693700.0],["2022-09-14",28.9635,29.1344,28.024,28.4985,20529700.0],["2022-09-15",28.3277,29.2862,27.9956,28.2613,13837400.0],["2022-09-16",27.7773,28.1284,27.2269,27.8342,27657400.0],["2022-09-19",27.0276,29.0584,27.0276,28.9351,18022100.0],["2022-09-20",28.3941,28.4131,27.8627,28.2043,14182100.0],["2022-09-21",28.4036,28.4511,26.648,26.667,18878100.0],["2022-09-22",27.2933,27.5685,26.7144,26.9042,16103400.0],["2022-09-23",25.718,25.8603,24.7025,25.3194,26058200.0],["2022-09-26",24.8449,25.8698,24.7879,25.1486,17105500.0],["2022-09-27",25.718,25.9362,25.0631,25.4997,15322300.0],["2022-09-28",25.5946,26.5626,25.4427,26.4392,14899300.0],["2022-09-29",26.5531,26.7619,25.4807,26.7334,17580400.0],["2022-09-30",26.4297,26.9706,25.8983,25.9362,16108400.0],["2022-10-03",26.6195,27.9671,26.4677,27.8437,16515200.0],["2022-10-04",28.5175,29.4096,28.4226,29.2103,17325900.0],["2022-10-05",28.4701,29.2008,28.081,28.9541,13118100.0],["2022-10-06",28.1854,28.546,27.7393,28.2992,18258700.0],["2022-10-07",27.9007,28.3277,27.2933,27.4736,12667300.0],["2022-10-10",27.8247,28.5744,27.6349,27.7678,11617700.0],["2022-10-11",27.2079,28.3372,26.7903,27.6919,13833900.0],["2022-10-12",27.4262,27.4926,26.6764,27.3692,15818400.0],["2022-10-13",26.4153,28.4377,26.234,28.0084,16285500.0],["2022-10-14",28.0752,28.1133,26.3008,26.3676,13972100.0],["2022-10-17",27.2261,28.0179,27.1689,27.4932,13874400.0],["2022-10-18",28.1038,28.2087,26.5488,27.1784,14492100.0],["2022-10-19",26.8064,27.4074,26.587,27.0544,12703600.0],["2022-10-20",27.0544,29.1913,26.8636,27.7794,26954400.0],["2022-10-21",27.7985,30.6509,27.4646,30.5555,27259400.0],["2022-10-24",29.6873,30.3265,29.2199,29.6206,19179500.0],["2022-10-25",29.1531,30.5364,29.1436,30.212,15134000.0],["2022-10-26",30.9943,32.2154,30.8512,31.8051,19799800.0],["2022-10-27",31.7765,31.8147,30.8989,31.2328,14606700.0],["2022-10-28",30.689,30.918,30.0022,30.7176,13156900.0],["2022-10-31",30.2788,30.8798,29.9449,30.2311,13138500.0],["2022-11-01",32.139,32.1867,31.1851,31.3854,16684600.0],["2022-11-02",31.166,31.8528,29.5347,29.5824,20061600.0],["2022-11-03",29.1436,30.212,28.886,30.1071,15062200.0],["2022-11-04",33.1025,34.1233,32.5492,33.57,30363400.0],["2022-11-07",33.3601,33.6081,32.5492,32.864,12396400.0],["2022-11-08",33.1979,34.543,32.7496,33.8275,18453300.0],["2022-11-09",33.2838,34.1137,32.12,32.4634,14161900.0],["2022-11-10",34.2187,35.2585,34.066,35.0582,21126200.0],["2022-11-11",36.0026,37.4526,36.0026,36.2888,22053500.0],["2022-11-14",35.7546,36.7658,35.5638,36.1457,14006700.0],["2022-11-15",36.4891,36.6704,35.8404,36.3365,15132100.0],["2022-11-16",35.621,35.9454,35.2776,35.6592,12620100.0],["2022-11-17",34.1519,34.7434,33.6845,34.6861,13618400.0],["2022-11-18",34.772,34.9818,34.1805,34.667,9136200.0],["2022-11-21",34.3618,34.6861,33.5223,34.4667,10425300.0],["2022-11-22",35.2871,36.1457,35.1154,36.1171,11848000.0],["2022-11-23",35.4397,36.4319,35.392,36.2888,8632400.0],["2022-11-25",36.1361,36.2888,35.3825,35.4397,5219800.0],["2022-11-28",34.8483,35.1917,34.4572,34.5239,10420000.0],["2022-11-29",35.3634,35.9358,35.2108,35.7832,8912700.0],["2022-11-30",36.5654,37.9678,36.0407,37.9678,23334200.0],["2022-12-01",38.0536,38.2444,36.9279,37.7483,12098000.0],["2022-12-02",36.9088,38.4352,36.6704,38.3684,15008700.0],["2022-12-05",38.4447,38.7309,36.9279,37.071,12200500.0],["2022-12-06",37.2618,38.025,36.4414,36.6894,14971800.0],["2022-12-07",36.5845,37.3858,36.4891,36.7753,12273600.0],["2022-12-08",37.8437,38.2062,37.4717,38.025,12677600.0],["2022-12-09",38.2253,38.6928,36.7658,36.8135,10601800.0],["2022-12-12",36.3556,37.1473,36.1266,37.0901,9557200.0],["2022-12-13",39.1984,39.2651,36.9852,37.4526,12513200.0],["2022-12-14",37.2332,38.0536,37.071,37.6148,11163700.0],["2022-12-15",36.6417,37.1187,36.0026,36.3937,11046700.0],["2022-12-16",36.4128,37.2523,36.1075,36.594,29060700.0],["2022-12-19",36.7753,36.947,35.3825,35.6401,9245700.0],["2022-12-20",35.9167,36.6227,35.9167,36.0598,7608100.0],["2022-12-21",36.6036,37.0615,36.3746,36.6799,7266700.0],["2022-12-22",36.2888,36.2888,35.1536,35.9358,11351300.0],["2022-12-23",36.1266,36.3651,35.6019,36.346,6598000.0],["2022-12-27",36.8898,37.4526,36.6417,37.0901,10559300.0],["2022-12-28",37.0996,37.1855,35.85,36.1361,8305500.0],["2022-12-29",36.3746,36.7944,36.3079,36.5463,6455800.0],["2022-12-30",36.2506,36.4509,35.7355,36.2506,6820100.0],["2023-01-03",36.2029,37.2714,35.8595,36.1743,8576100.0],["2023-01-04",36.2506,37.3477,35.9835,37.2046,10415600.0],["2023-01-05",37.1092,38.4161,36.8802,38.0059,12341000.0],["2023-01-06",38.8359,40.6388,38.6737,40.3336,16483800.0],["2023-01-09",41.2112,42.1461,40.8583,40.8583,17009500.0],["2023-01-10",41.2494,42.7566,41.03,42.6517,16052500.0],["2023-01-11",42.9474,43.2813,42.1938,43.2336,18910300.0],["2023-01-12",43.5782,43.8845,42.3435,43.1666,12834900.0],["2023-01-13",42.8412,43.4825,42.5732,43.1188,11109600.0],["2023-01-17",42.7646,43.2528,42.1521,42.2574,12644000.0],["2023-01-18",43.3389,44.3918,42.0085,42.0372,19797400.0],["2023-01-19",41.2237,42.5636,41.1375,42.2478,13731200.0],["2023-01-20",41.9702,43.4921,41.5108,43.4633,12365100.0],["2023-01-23",43.3006,43.5973,42.2382,43.0231,11735800.0],["2023-01-24",40.8695,43.5495,40.8695,42.6785,9720800.0],["2023-01-25",42.3339,44.7268,42.0851,44.6406,18821700.0],["2023-01-26",44.2865,44.4875,42.3626,43.5016,15945700.0],["2023-01-27",43.0613,43.5878,42.7646,42.8986,10871300.0],["2023-01-30",42.4679,43.0901,42.0659,42.0946,8850300.0],["2023-01-31",41.8266,42.9273,41.5682,42.7072,10931900.0],["2023-02-01",42.3722,43.3772,41.3289,42.8891,13159900.0],["2023-02-02",42.7742,43.0135,40.9844,41.8362,14696200.0],["2023-02-03",41.5204,42.8603,41.1184,41.3098,13162800.0],["2023-02-06",40.8599,41.2524,40.3527,41.1088,11026500.0],["2023-02-07",41.1758,41.9702,40.5249,41.8171,12585600.0],["2023-02-08",41.4342,41.7309,41.0514,41.1758,6826000.0],["2023-02-09",42.0851,42.1904,40.7547,41.0992,9417800.0],["2023-02-10",40.8695,40.8982,40.0177,40.5441,8030400.0],["2023-02-13",40.0081,40.6685,39.5391,40.3048,8600600.0],["2023-02-14",40.1708,41.3002,39.7592,41.1375,9376200.0],["2023-02-15",39.9507,40.5728,39.5582,40.4962,10787200.0],["2023-02-16",40.5154,41.6065,40.1517,40.9269,11010300.0],["2023-02-17",40.3144,40.324,39.4338,39.9507,11621300.0],["2023-02-21",40.659,41.5778,40.5728,40.8312,15233000.0],["2023-02-22",40.2282,40.6589,39.6827,39.9985,9818800.0],["2023-02-23",39.9411,40.0655,38.2278,38.85,12760600.0],["2023-02-24",37.6727,38.2278,37.3377,38.18,11207300.0],["2023-02-27",38.4193,38.8691,38.1034,38.3905,8130300.0],["2023-02-28",38.7734,39.587,38.4097,39.2137,11700900.0],["2023-03-01",40.7738,41.5299,40.5154,41.1567,14042800.0],["2023-03-02",40.0751,41.1184,40.0751,40.9844,9786500.0],["2023-03-03",41.3289,41.9989,40.9078,41.8554,10232200.0],["2023-03-06",41.1758,41.1758,40.7738,40.8982,8697800.0],["2023-03-07",40.3814,40.4962,38.2661,38.4193,16238900.0],["2023-03-08",38.4288,39.6635,38.4288,38.8021,9938600.0],["2023-03-09",38.7734,39.1467,37.2037,37.4908,11896900.0],["2023-03-10",37.4717,37.8163,36.1317,36.2561,18172000.0],["2023-03-13",35.4904,36.6773,34.7534,35.9977,18949400.0],["2023-03-14",37.175,37.3186,35.9786,36.4093,17198000.0],["2023-03-15",34.6864,34.8396,33.4326,33.9877,26465400.0],["2023-03-16",33.6719,34.5907,33.3848,34.5524,25292000.0],["2023-03-17",34.6769,34.9257,33.959,34.6769,18290700.0],["2023-03-20",35.3947,36.0073,35.1746,35.8446,11952500.0],["2023-03-21",36.3327,36.7826,36.0456,36.6199,11516000.0],["2023-03-22",36.706,37.6918,36.1604,36.2179,12672800.0],["2023-03-23",36.6103,37.5866,35.7871,36.17,15292600.0],["2023-03-24",35.768,36.572,35.1746,36.3806,13894800.0],["2023-03-27",36.6773,36.7251,35.7871,36.3519,12486000.0],["2023-03-28",36.7251,36.9644,36.4667,36.7251,6945900.0],["2023-03-29",37.3281,38.1034,37.2324,37.7493,11948800.0],["2023-03-30",38.6585,39.386,38.314,38.4767,12550600.0],["2023-03-31",38.5341,39.3381,38.5054,39.1562,11181300.0],["2023-04-03",39.3668,39.5774,38.7351,39.4338,10302400.0],["2023-04-04",39.0127,39.051,38.0077,38.5341,12783000.0],["2023-04-05",38.1608,38.6777,37.8737,38.5915,10516000.0],["2023-04-06",38.5054,38.7255,37.8546,38.5628,8095600.0],["2023-04-10",38.2853,38.649,37.8354,38.4097,9373900.0],["2023-04-11",39.2615,39.7305,39.0605,39.3668,11684300.0],["2023-04-12",39.5104,39.8741,39.118,39.3573,9918400.0],["2023-04-13",40.0777,41.5571,39.972,41.2593,17383700.0],["2023-04-14",41.4322,41.7492,40.7213,41.461,11637600.0],["2023-04-17",41.1728,41.3554,40.1065,40.462,12149100.0],["2023-04-18",40.7502,41.3265,40.731,41.2689,14166400.0],["2023-04-19",40.4428,40.7598,40.193,40.241,11655000.0],["2023-04-20",39.5686,40.145,39.4533,39.7319,11494200.0],["2023-04-21",38.2237,39.0979,37.3495,38.0988,22431500.0],["2023-04-24",37.6473,37.9931,36.9364,37.9739,12908000.0],["2023-04-25",36.6867,36.7731,35.6396,36.264,20736100.0],["2023-04-26",36.4946,36.5522,35.6108,35.8125,10484500.0],["2023-04-27",35.726,36.0142,35.2361,35.995,10761200.0],["2023-04-28",35.5723,36.4369,35.4571,36.4177,9463200.0],["2023-05-01",37.3303,37.3303,35.8797,36.1487,9629300.0],["2023-05-02",35.5916,35.7164,34.8134,35.1593,10714600.0],["2023-05-03",35.2553,35.6204,34.8519,34.8999,12554000.0],["2023-05-04",34.7558,34.8999,33.3917,33.8336,19129300.0],["2023-05-05",34.4964,35.2746,34.3523,35.0344,13540300.0],["2023-05-08",35.7356,35.947,35.0152,35.1208,9274700.0],["2023-05-09",34.8711,35.4667,34.7366,35.2169,11133300.0],["2023-05-10",35.4955,35.5435,34.1122,34.8134,11944500.0],["2023-05-11",33.3917,33.5838,32.9402,33.1804,17097700.0],["2023-05-12",33.3341,33.6127,33.0171,33.6127,10943100.0],["2023-05-15",33.8432,34.823,33.5838,34.7078,13039800.0],["2023-05-16",34.5349,34.8711,33.7856,33.8624,12940400.0],["2023-05-17",34.8999,35.0824,34.0161,34.41,14459700.0],["2023-05-18",33.7375,34.4484,33.459,34.2755,9791600.0],["2023-05-19",34.6117,34.8134,34.0353,34.3235,8720600.0],["2023-05-22",34.3139,34.6213,34.1986,34.2178,6280800.0],["2023-05-23",33.8336,33.8528,33.1515,33.3148,11101800.0],["2023-05-24",32.7577,32.7865,31.749,31.9027,17677500.0],["2023-05-25",32.0852,32.4118,31.7586,32.3062,12397000.0],["2023-05-26",33.4974,33.7471,33.1131,33.4013,14099700.0],["2023-05-30",33.3533,33.3725,32.5079,32.8826,13296500.0],["2023-05-31",32.4022,33.0651,31.9988,32.9882,16890300.0],["2023-06-01",33.4878,34.4772,33.3149,34.0738,14008700.0],["2023-06-02",35.8221,36.0815,35.1785,35.726,20451100.0],["2023-06-05",35.9758,35.9758,34.8423,35.582,10166900.0],["2023-06-06",35.4667,36.3216,35.4667,36.2544,8924700.0],["2023-06-07",36.3024,36.802,36.0527,36.0911,15290200.0],["2023-06-08",36.3889,36.5714,35.9374,36.3505,9407100.0],["2023-06-09",36.312,36.5522,36.0719,36.3985,9268800.0],["2023-06-12",35.995,36.6867,35.4283,36.3312,10721100.0],["2023-06-13",37.6954,38.5407,37.6281,38.2525,17147800.0],["2023-06-14",39.0018,39.1459,37.9643,38.4831,10557700.0],["2023-06-15",38.435,38.9154,38.3102,38.5023,12694600.0],["2023-06-16",38.2237,38.5695,38.022,38.3198,16144200.0],["2023-06-20",37.9931,38.0988,37.0613,37.8491,11959300.0],["2023-06-21",37.436,38.4639,37.3783,38.2045,10526700.0],["2023-06-22",37.9355,38.2045,37.6089,38.1565,10897100.0],["2023-06-23",36.9653,37.0325,36.4081,36.8596,12456600.0],["2023-06-26",36.9268,38.0124,36.9268,37.7242,9130600.0],["2023-06-27",38.0124,38.9154,37.8971,38.8193,12084700.0],["2023-06-28",38.1853,38.1853,37.2342,37.6761,14802000.0],["2023-06-29",37.3976,37.8491,37.0805,37.801,10597100.0],["2023-06-30",38.339,38.5119,37.8875,38.4254,12637600.0],["2023-07-03",38.8193,39.6839,38.6944,39.1555,6915700.0],["2023-07-05",38.5983,38.6272,37.2535,37.6377,13610800.0],["2023-07-06",36.7827,37.0902,35.7357,36.4177,17541100.0],["2023-07-07",36.5426,37.5993,36.3216,37.119,11158400.0],["2023-07-10",36.7347,37.4744,36.7155,37.4456,9122300.0],["2023-07-11",37.7914,38.2621,37.4264,38.1468,11554100.0],["2023-07-12",39.0018,39.4437,38.8193,39.1171,11778100.0],["2023-07-13",39.7149,40.7273,39.7149,40.573,16155700.0],["2023-07-14",40.5827,40.5827,39.4449,39.6088,13132300.0],["2023-07-17",38.6254,39.0785,38.4036,39.011,8037400.0],["2023-07-18",38.77,39.4063,38.6254,38.9628,8934200.0],["2023-07-19",38.6832,39.281,38.3361,39.2135,15002500.0],["2023-07-20",40.2548,40.9876,39.8306,40.3898,17041800.0],["2023-07-21",40.8044,40.8044,39.0496,39.1557,11550700.0],["2023-07-24",39.2617,41.0937,39.2231,40.5923,16669400.0],["2023-07-25",41.4408,42.6653,41.3444,42.1254,19515400.0],["2023-07-26",41.6818,42.376,41.3637,41.8554,12767000.0],["2023-07-27",42.1254,42.7521,41.6336,41.7397,13403200.0],["2023-07-28",42.3086,42.3086,41.4697,42.0675,9641100.0],["2023-07-31",42.511,43.0992,42.4532,43.051,10282600.0],["2023-08-01",42.1157,42.511,41.8554,42.1832,9046100.0],["2023-08-02",41.4215,41.7107,40.6887,41.0455,10714400.0],["2023-08-03",41.0069,41.8457,40.6502,41.5083,8557900.0],["2023-08-04",41.3636,41.6143,40.7562,40.9876,8161900.0],["2023-08-07",41.1708,41.1708,40.6116,40.7755,6637300.0],["2023-08-08",39.6763,41.2383,39.2521,41.1612,10580500.0],["2023-08-09",41.4215,41.8168,40.8623,40.9105,8842900.0],["2023-08-10",41.0551,41.489,40.6887,40.8623,9092400.0],["2023-08-11",40.1777,40.4573,39.5895,39.9366,8627800.0],["2023-08-14",39.2039,39.7535,38.5193,39.7342,12482600.0],["2023-08-15",38.9435,39.011,38.1818,38.4229,11486800.0],["2023-08-16",38.1818,38.6543,37.5937,37.613,9967700.0],["2023-08-17",38.5579,38.905,38.1722,38.2011,10921000.0],["2023-08-18",37.6708,37.8829,37.1405,37.449,12635600.0],["2023-08-21",37.6515,37.8636,37.073,37.343,8988200.0],["2023-08-22",38.124,38.2204,37.2273,37.4973,7596600.0],["2023-08-23",37.5262,38.3361,37.4298,37.854,9647200.0],["2023-08-24",37.4298,37.7576,36.9284,37.0248,8152600.0],["2023-08-25",37.2273,37.3623,36.3884,36.9573,8446600.0],["2023-08-28",37.2755,37.7769,37.0537,37.5647,8445700.0],["2023-08-29",37.4876,38.7796,37.3237,38.7507,9229100.0],["2023-08-30",38.6543,39.0978,38.4422,38.7507,6655900.0],["2023-08-31",38.8182,38.8953,38.259,38.4807,8605100.0],["2023-09-01",39.4546,40.3223,39.416,40.0041,10985300.0],["2023-09-05",39.8692,40.3512,39.2714,39.3388,6392900.0],["2023-09-06",38.6929,39.0207,38.2686,38.9628,7647800.0],["2023-09-07",38.1818,38.4036,37.8829,38.3361,7450800.0],["2023-09-08",38.124,38.3168,37.7672,37.8829,6337000.0],["2023-09-11",38.9435,39.1557,38.3747,38.6736,6583400.0],["2023-09-12",38.4325,39.1074,38.3747,38.6254,8955000.0],["2023-09-13",38.5386,38.8086,38.1818,38.3168,5233600.0],["2023-09-14",39.5606,39.9174,39.2135,39.2232,7455300.0],["2023-09-15",39.2135,39.5124,38.7893,38.9243,11064400.0],["2023-09-18",38.9628,38.9821,38.2493,38.7507,6683100.0],["2023-09-19",38.7603,39.0303,37.2755,37.4298,12864800.0],["2023-09-20",37.6419,38.1818,37.2851,37.3044,7265000.0],["2023-09-21",36.5234,36.5716,35.8678,35.8967,12882000.0],["2023-09-22",36.5041,36.6102,35.7714,35.8196,7816000.0],["2023-09-25",35.4339,35.9063,35.1157,35.8678,6611100.0],["2023-09-26",35.2603,35.9642,35.0482,35.2603,11739900.0],["2023-09-27",35.4532,35.6364,34.7493,35.2411,10358400.0],["2023-09-28",35.7039,36.1474,35.5978,35.9931,10314500.0],["2023-09-29",36.6102,36.8512,35.6942,35.9546,10169400.0],["2023-10-02",35.4532,35.8003,34.8939,35.3278,8687500.0],["2023-10-03",34.8072,35.4628,34.7204,35.0386,11198100.0],["2023-10-04",35.2411,35.2411,34.1805,34.5758,13597300.0],["2023-10-05",34.5179,34.7397,33.7755,34.1033,13218400.0],["2023-10-06",34.2094,35.6749,34.0358,35.3568,12692300.0],["2023-10-09",35.0289,35.8292,34.9422,35.511,7766200.0],["2023-10-10",35.8196,36.4752,35.7039,35.9546,11390300.0],["2023-10-11",36.2727,36.2727,35.4435,35.8196,6235900.0],["2023-10-12",35.7905,35.8196,34.4836,34.9192,11862200.0],["2023-10-13",35.1516,35.2193,34.1932,34.319,9435300.0],["2023-10-16",34.6578,35.1903,34.3965,34.7063,10920500.0],["2023-10-17",34.2997,35.5001,34.0867,35.3162,11333800.0],["2023-10-18",34.774,35.0838,34.3384,34.4739,12195000.0],["2023-10-19",34.3771,34.8805,33.7188,34.106,15584400.0],["2023-10-20",33.7478,34.0092,32.6442,32.7991,16094400.0],["2023-10-23",32.6055,32.9056,32.0246,32.4409,11470800.0],["2023-10-24",32.5571,33.4768,32.3344,33.3219,12380500.0],["2023-10-25",33.2444,33.6026,32.6733,32.7604,10861900.0],["2023-10-26",32.6055,33.0702,32.3538,32.6345,10294400.0],["2023-10-27",33.2154,33.3606,32.4506,32.5958,10565300.0],["2023-10-30",32.9927,33.3122,32.712,32.954,11163100.0],["2023-10-31",32.5668,32.8378,32.2086,32.7023,9175200.0],["2023-11-01",32.7894,32.9056,32.2279,32.6345,9698600.0],["2023-11-02",33.2154,34.0092,33.2154,33.8931,9225600.0],["2023-11-03",34.5126,34.8418,33.9608,34.0286,9307300.0],["2023-11-06",34.3771,34.4642,34.0383,34.2416,7805900.0],["2023-11-07",33.5542,33.5833,32.6539,32.9734,12611900.0],["2023-11-08",32.7991,33.1863,32.2376,32.5377,10634700.0],["2023-11-09",32.9443,33.1283,32.0343,32.1795,9730500.0],["2023-11-10",32.0343,32.7507,31.7826,32.6055,9922100.0],["2023-11-13",32.5377,32.8475,32.3151,32.3635,8944500.0],["2023-11-14",33.4477,34.5417,33.4477,34.0479,11724600.0],["2023-11-15",34.3481,35.2193,34.1641,34.8515,14733400.0],["2023-11-16",34.745,34.9483,34.1641,34.4061,10034700.0],["2023-11-17",34.7547,35.0838,34.3384,34.8515,8961500.0],["2023-11-20",35.0064,35.9164,34.9289,35.4807,12322100.0],["2023-11-21",35.7905,36.3327,35.6743,35.8196,11351800.0],["2023-11-22",35.6259,35.8583,35.3549,35.7131,7624400.0],["2023-11-24",35.5679,36.0326,35.4323,35.6647,3536700.0],["2023-11-27",35.3646,35.5001,35.0064,35.4226,8251400.0],["2023-11-28",35.5388,36.3036,35.2968,36.0325,11345400.0],["2023-11-29",36.2358,36.3811,35.5969,35.9841,9792300.0],["2023-11-30",36.0809,36.2746,35.7518,36.1294,10439000.0],["2023-12-01",36.6328,38.2011,36.536,37.9881,18671400.0],["2023-12-04",36.8748,37.3492,36.3036,36.4101,15675100.0],["2023-12-05",36.139,36.139,35.3839,35.4033,13057200.0],["2023-12-06",35.6937,35.9938,35.0451,35.0935,9356900.0],["2023-12-07",35.4033,35.6743,34.8902,35.2097,10691600.0],["2023-12-08",35.868,37.1846,35.7131,36.9329,19549100.0],["2023-12-11",36.3327,36.8264,36.11,36.6618,8606700.0],["2023-12-12",36.4972,36.565,35.9841,36.2262,13640500.0],["2023-12-13",36.2939,37.9784,35.9551,37.9397,15442500.0],["2023-12-14",39.0143,40.9698,39.0143,40.631,29234600.0],["2023-12-15",39.6436,40.6213,39.6436,40.176,23084700.0],["2023-12-18",40.2438,41.086,40.0211,40.0308,12242000.0],["2023-12-19",40.6891,41.2603,40.66,40.8343,16499800.0],["2023-12-20",40.4374,40.9989,39.9727,40.0211,10798700.0],["2023-12-21",40.631,40.9505,40.4955,40.8827,7032300.0],["2023-12-22",41.1731,41.4733,40.7569,41.0279,6984600.0],["2023-12-26",41.2409,41.7056,41.1538,41.4636,6701000.0],["2023-12-27",41.6669,42.0347,41.4152,41.8218,7172600.0],["2023-12-28",41.5797,41.8702,41.512,41.6475,5426700.0],["2023-12-29",41.057,41.5507,40.9214,41.2119,6509700.0],["2024-01-02",40.6213,41.1828,40.4277,40.7472,9620900.0],["2024-01-03",39.6629,40.3599,39.295,40.0501,13723000.0],["2024-01-04",39.8081,40.2534,39.4209,40.2244,11897500.0],["2024-01-05",39.934,40.631,39.7888,40.0889,8420600.0],["2024-01-08",39.9533,40.9021,39.721,40.8537,9226300.0],["2024-01-09",40.3019,40.5826,40.1373,40.3696,9119800.0],["2024-01-10",40.2244,40.3212,39.8178,39.9824,8167500.0],["2024-01-11",40.4099,40.4099,39.448,39.8658,8279700.0],["2024-01-12",40.1767,40.5848,39.6034,39.7783,7622500.0],["2024-01-16",39.1662,39.1662,37.6213,37.7962,16524400.0],["2024-01-17",36.9218,37.2327,36.5331,37.1549,11757200.0],["2024-01-18",37.3007,37.3201,36.7469,37.1258,10158600.0],["2024-01-19",37.1064,37.7185,36.708,37.6699,13539600.0],["2024-01-22",37.0092,37.1161,36.4068,36.4165,19429000.0],["2024-01-23",37.0675,37.6213,36.7469,37.0869,18432900.0],["2024-01-24",39.4966,39.8269,38.5444,38.593,27944600.0],["2024-01-25",38.8359,38.9913,37.6602,38.3209,15599800.0],["2024-01-26",38.5541,39.0108,38.2918,38.4666,10135100.0],["2024-01-29",38.6124,39.1468,37.9031,39.0885,8875500.0],["2024-01-30",38.7193,39.001,38.3403,38.8359,10859000.0],["2024-01-31",39.0205,39.652,38.5249,38.5638,16275400.0],["2024-02-01",38.7484,39.0691,38.3889,39.0399,10854300.0],["2024-02-02",38.3986,39.1176,37.7865,38.9622,14120200.0],["2024-02-05",38.0974,38.1169,36.912,37.5825,16202100.0],["2024-02-06",37.9128,39.0788,37.8254,39.0302,13060700.0],["2024-02-07",38.9622,38.9816,37.8059,38.0877,9705200.0],["2024-02-08",37.7476,37.7962,36.8149,37.0384,13849300.0],["2024-02-09",36.7663,36.8343,36.2028,36.2999,15822200.0],["2024-02-12",36.4165,36.8926,36.2513,36.6206,12932600.0],["2024-02-13",35.8335,36.0667,35.2311,35.6198,14272300.0],["2024-02-14",35.8433,36.193,35.5129,36.1445,9269200.0],["2024-02-15",36.2999,37.2618,36.2999,37.1647,10171000.0],["2024-02-16",37.9905,38.6221,37.6991,37.7282,12614300.0],["2024-02-20",37.3298,37.4173,36.9218,37.0578,10516300.0],["2024-02-21",37.3784,37.9031,37.3104,37.7574,11343900.0],["2024-02-22",37.5339,37.9323,37.4173,37.5728,9548500.0],["2024-02-23",37.6893,38.0391,37.495,37.8545,10291600.0],["2024-02-26",37.2715,37.3201,36.5331,36.9509,10433100.0],["2024-02-27",37.4173,37.6408,36.8246,37.0772,6760200.0],["2024-02-28",36.6691,36.7663,36.2319,36.3485,10166200.0],["2024-02-29",37.0967,37.3201,36.6789,36.7372,16037500.0],["2024-03-01",36.8635,37.2618,36.5331,36.8537,10343200.0],["2024-03-04",36.9218,37.359,36.572,37.2327,9192600.0],["2024-03-05",36.9315,37.1841,35.7072,36.0667,13885400.0],["2024-03-06",37.0967,37.6602,36.844,37.0578,11704200.0],["2024-03-07",38.2043,39.3022,38.1363,38.6804,12895700.0],["2024-03-08",38.8553,39.001,38.4278,38.7193,7670800.0],["2024-03-11",38.6513,39.516,38.6513,39.2731,9599800.0],["2024-03-12",39.516,39.6229,38.6707,39.2148,8841400.0],["2024-03-13",40.371,42.5183,40.3516,42.1783,26393300.0],["2024-03-14",42.4503,42.5863,41.7119,42.0908,16004500.0],["2024-03-15",42.4017,43.626,42.2657,43.3442,33978700.0],["2024-03-18",43.6843,44.1798,43.111,43.2179,14482200.0],["2024-03-19",42.4406,43.2082,42.1297,43.0722,13528600.0],["2024-03-20",43.0333,45.1417,42.6835,44.7045,20140800.0],["2024-03-21",45.0737,45.0834,44.1798,44.928,17023900.0],["2024-03-22",44.7919,44.7919,43.8009,43.8203,14515000.0],["2024-03-25",44.1604,45.1709,43.9272,44.0632,7754800.0],["2024-03-26",44.1992,44.1992,43.3442,43.4608,10490000.0],["2024-03-27",43.6648,44.6365,43.2762,44.5782,10700000.0],["2024-03-28",44.8891,45.851,44.6559,45.6858,20169000.0],["2024-04-01",46.1814,46.4534,45.8802,45.987,10376000.0],["2024-04-02",46.4923,47.4542,45.9676,47.0072,22037500.0],["2024-04-03",47.3279,48.3384,47.2599,48.2023,19957500.0],["2024-04-04",48.5716,48.8242,47.4736,47.7845,24836900.0],["2024-04-05",47.9011,48.1732,47.2793,48.0663,14155200.0],["2024-04-08",48.6104,48.8436,48.0177,48.5813,12745900.0],["2024-04-09",49.9901,50.5537,49.0768,49.8444,17624600.0],["2024-04-10",48.5618,49.9221,48.1829,49.4752,16142600.0],["2024-04-11",49.582,49.8832,48.5424,49.3003,12975700.0],["2024-04-12",50.5866,51.0836,48.0724,48.2088,19983800.0],["2024-04-15",49.4075,49.7485,48.4037,48.7448,15047100.0],["2024-04-16",47.1856,48.3453,46.8543,48.1504,20075200.0],["2024-04-17",49.1736,49.8362,48.1991,48.5499,15795700.0],["2024-04-18",49.5244,49.7388,48.4135,48.8812,15717500.0],["2024-04-19",48.9689,49.7778,48.1114,48.3452,17066700.0],["2024-04-22",46.9907,48.1503,46.5814,47.7021,20147900.0],["2024-04-23",46.2403,47.4487,45.8992,46.7666,19439600.0],["2024-04-24",47.0004,47.2246,46.1721,47.0102,11838300.0],["2024-04-25",47.6923,48.394,46.7666,48.1406,15974700.0],["2024-04-26",48.6668,49.427,48.277,49.2126,19037100.0],["2024-04-29",49.9434,51.1811,49.4854,51.0739,22023300.0],["2024-04-30",49.2126,49.8947,48.6279,48.6668,17226600.0],["2024-05-01",48.8715,50.0896,48.1211,48.6376,19247700.0],["2024-05-02",48.1114,48.1309,46.9907,47.5364,24389400.0],["2024-05-03",48.7253,49.2613,47.8872,49.1638,14498100.0],["2024-05-06",49.8947,50.1968,49.2515,49.6901,10952000.0],["2024-05-07",49.6998,50.1481,49.5147,50.0799,13121500.0],["2024-05-08",48.9202,49.4172,48.1698,48.6863,14197700.0],["2024-05-09",48.7935,50.0409,48.433,49.7778,10234500.0],["2024-05-10",50.3527,50.6743,50.0409,50.2748,14535000.0],["2024-05-13",50.6646,51.1616,50.4502,50.7133,9210500.0],["2024-05-14",50.9959,52.292,50.9959,52.1166,17714100.0],["2024-05-15",52.4382,52.711,50.8107,52.2433,17286800.0],["2024-05-16",52.4382,52.6721,50.5866,50.7133,14800500.0],["2024-05-17",51.3857,52.9644,51.2103,52.8475,17946500.0],["2024-05-20",52.6233,53.8317,52.0191,53.4614,15774400.0],["2024-05-21",53.4809,53.5491,52.2238,52.9352,18146900.0],["2024-05-22",50.4892,51.4052,49.31,49.9239,26299700.0],["2024-05-23",50.5671,50.6451,49.5147,49.8947,16864800.0],["2024-05-24",50.1968,50.7523,49.9824,50.2163,9650000.0],["2024-05-28",51.7073,52.5161,50.9472,52.2628,14922100.0],["2024-05-29",51.3857,51.8437,51.0641,51.4247,11570900.0],["2024-05-30",50.1968,51.3175,50.0994,50.9764,13146600.0],["2024-05-31",51.3955,51.9314,49.9045,51.3857,18379900.0],["2024-06-03",51.795,51.795,50.1968,50.7133,10249400.0],["2024-06-04",49.729,49.7485,47.1758,48.433,24814600.0],["2024-06-05",48.7253,49.3198,48.394,49.2028,12639500.0],["2024-06-06",49.3782,49.9727,48.6279,49.9434,11009100.0],["2024-06-07",48.3842,48.5304,47.5851,48.0139,16056400.0],["2024-06-10",48.2478,48.9397,48.1406,48.7253,11051100.0],["2024-06-11",47.6631,48.1796,47.0492,48.0821,10672900.0],["2024-06-12",49.5634,49.9629,47.6728,47.9457,10109900.0],["2024-06-13",47.858,47.858,46.3962,46.7666,12397800.0],["2024-06-14",46.4937,47.936,46.1721,46.8835,8370200.0],["2024-06-17",46.1526,46.2793,45.3828,46.0552,11361400.0],["2024-06-18",45.9577,46.6983,45.6848,46.4742,9008900.0],["2024-06-20",47.2538,48.277,46.9907,48.1016,14675800.0],["2024-06-21",47.8385,48.5499,46.9809,48.2965,18825000.0],["2024-06-24",48.2088,49.427,48.1016,49.0956,11347400.0],["2024-06-25",48.6863,48.7545,48.2088,48.6084,7944700.0],["2024-06-26",48.5889,48.7156,47.7508,48.2088,8416200.0],["2024-06-27",48.3842,48.4232,46.942,47.0881,8987900.0],["2024-06-28",47.9457,48.2283,47.1076,47.361,12546100.0],["2024-07-01",47.8677,48.4232,47.0004,47.1758,6817200.0],["2024-07-02",46.6594,47.5462,46.484,47.4682,8470200.0],["2024-07-03",48.1504,49.8557,48.1504,49.3587,8913700.0],["2024-07-05",49.807,50.5184,49.7291,50.2066,8300600.0],["2024-07-08",49.807,50.0701,49.2418,49.8265,9030800.0],["2024-07-09",49.7583,50.4794,49.3587,49.5049,9349900.0],["2024-07-10",49.6413,50.6451,49.4562,50.2748,9197100.0],["2024-07-11",50.3235,50.6158,49.6413,50.1968,8219400.0],["2024-07-12",50.6256,50.6451,49.807,49.9727,8004100.0],["2024-07-15",49.4644,49.8749,48.575,49.2787,9112900.0],["2024-07-16",48.3503,49.0344,47.539,48.9367,11035800.0],["2024-07-17",48.8292,48.9464,47.2751,47.4022,12056600.0],["2024-07-18",46.8256,46.9428,44.4994,44.8806,17498900.0],["2024-07-19",44.646,45.252,44.4408,44.8611,9671000.0],["2024-07-22",44.8122,45.0956,44.431,44.9686,12381400.0],["2024-07-23",43.9814,44.4701,42.5545,44.2453,18792700.0],["2024-07-24",44.5581,44.7242,43.1213,43.18,18534000.0],["2024-07-25",43.0236,44.2355,42.2906,43.5221,16904600.0],["2024-07-26",44.4115,44.4701,43.3657,43.9814,10390500.0],["2024-07-29",43.483,43.7957,43.1311,43.3755,9192600.0],["2024-07-30",42.8966,43.2289,42.5056,42.8575,11608700.0],["2024-07-31",44.9686,45.3204,44.0987,44.3821,13050800.0],["2024-08-01",44.0987,44.4115,42.2026,42.6424,12260100.0],["2024-08-02",42.3004,42.3004,40.6877,41.02,17152400.0],["2024-08-05",39.0946,40.0524,38.1954,39.9449,26149100.0],["2024-08-06",39.7788,40.9223,39.4074,40.1111,11307900.0],["2024-08-07",40.6486,40.7073,38.5961,38.6255,14519900.0],["2024-08-08",39.0946,40.4238,39.0066,40.1111,10231400.0],["2024-08-09",40.6682,40.717,39.7592,40.1208,9182000.0],["2024-08-12",40.6975,41.0005,40.2772,40.6193,8945700.0],["2024-08-13",40.5997,41.1275,40.1697,40.9418,7439400.0],["2024-08-14",41.2155,41.2155,40.4434,40.9614,9124700.0],["2024-08-15",42.3688,43.0823,42.2417,42.5936,12988400.0],["2024-08-16",42.3199,42.7206,42.0756,42.4567,8973100.0],["2024-08-19",42.9943,43.395,42.6033,43.2484,10891900.0],["2024-08-20",43.4341,43.6296,42.4079,42.5447,9390400.0],["2024-08-21",43.0334,43.1213,42.4861,42.8965,7041700.0],["2024-08-22",42.6131,42.7011,42.0365,42.3199,7143500.0],["2024-08-23",42.7109,43.8055,42.6131,43.6491,11801100.0],["2024-08-26",44.5678,44.9686,43.9423,44.1671,11046800.0],["2024-08-27",43.9521,44.5678,43.8055,44.2062,6755700.0],["2024-08-28",43.0529,43.307,42.5545,42.877,9080100.0],["2024-08-29",42.8868,43.1995,42.4958,42.8379,8612600.0],["2024-08-30",42.8966,43.3168,42.5349,43.2777,7811600.0],["2024-09-03",41.4012,41.4305,39.9254,40.4238,18809000.0],["2024-09-04",40.3945,41.1764,40.072,40.6682,9787500.0],["2024-09-05",41.1373,41.3621,40.3652,40.4629,7371500.0],["2024-09-06",40.199,40.4629,38.8307,39.0946,13200100.0],["2024-09-09",39.7006,39.9449,39.2705,39.4856,8663400.0],["2024-09-10",39.378,39.5246,38.4495,39.4953,9559500.0],["2024-09-11",39.9742,40.4727,39.3585,40.3652,13306400.0],["2024-09-12",40.8343,41.3328,40.6486,40.8636,11414200.0],["2024-09-13",41.1862,42.0658,41.108,41.6944,10831600.0],["2024-09-16",42.2515,42.7011,41.7237,41.9192,11120200.0],["2024-09-17",41.9387,42.5252,41.8606,42.1538,6921300.0],["2024-09-18",42.1928,43.9521,42.0658,42.9259,11573700.0],["2024-09-19",44.6656,44.8122,43.9717,44.1183,16920500.0],["2024-09-20",43.6687,43.8544,43.3559,43.5221,16304200.0],["2024-09-23",43.9814,44.734,43.8055,44.1183,15471600.0],["2024-09-24",47.0895,47.8713,46.4639,47.6172,26361600.0],["2024-09-25",47.6466,47.8713,47.0504,47.2165,12454800.0],["2024-09-26",49.9336,51.4192,49.6501,50.735,32403100.0],["2024-09-27",50.0802,50.8816,49.9922,50.1779,15967700.0],["2024-09-30",49.0735,49.3667,48.3209,48.7901,14992400.0],["2024-10-01",49.4058,49.5817,48.4187,49.2397,9102100.0],["2024-10-02",49.7088,50.2854,49.2103,49.6697,10744200.0],["2024-10-03",48.5164,48.9171,48.1645,48.6435,10383900.0],["2024-10-04",49.4644,49.9629,48.8487,49.4058,11506600.0],["2024-10-07",49.2787,50.0313,48.9073,49.6404,8895500.0],["2024-10-08",47.8616,47.8616,46.9624,47.4902,13040400.0],["2024-10-09",46.9331,47.8518,46.6301,47.7638,6977000.0],["2024-10-10",47.8127,48.7021,47.412,48.4187,6959900.0],["2024-10-11",48.3503,49.1419,48.2525,48.8976,6415200.0],["2024-10-14",46.8353,47.8909,46.4835,47.7541,13573500.0],["2024-10-15",47.0482,47.1952,46.1658,46.3521,11855000.0],["2024-10-16",46.8717,47.1266,46.4011,47.0286,7360400.0],["2024-10-17",47.3129,47.4501,46.6855,47.009,8317600.0],["2024-10-18",47.8619,48.1364,47.2149,47.2345,8823000.0],["2024-10-21",47.4795,47.7443,46.7443,46.9992,10150400.0],["2024-10-22",49.0187,49.1364,46.7051,47.5776,14468600.0],["2024-10-23",46.5776,47.1756,46.3423,46.9796,10849200.0],["2024-10-24",47.0482,47.2541,45.7345,45.9208,10171700.0],["2024-10-25",46.0776,46.2737,45.607,45.6855,8528900.0],["2024-10-28",45.9404,46.0482,45.6168,45.8129,6446400.0],["2024-10-29",46.558,46.6266,45.6168,45.6561,8471900.0],["2024-10-30",45.3717,45.4404,44.6757,45.0678,9017100.0],["2024-10-31",44.5188,44.6757,43.8424,44.1365,9481400.0],["2024-11-01",44.7051,45.2639,44.411,44.6953,7733200.0],["2024-11-04",45.0678,45.8129,44.7345,45.3619,9147800.0],["2024-11-05",45.9502,46.0776,45.509,46.0678,5991500.0],["2024-11-06",44.3914,46.3031,44.0384,45.9502,12911700.0],["2024-11-07",47.2933,48.2442,47.2443,47.6266,12733400.0],["2024-11-08",45.607,45.9796,44.5874,45.4502,16197400.0],["2024-11-11",44.6463,44.7345,43.8424,44.0188,12737200.0],["2024-11-12",43.1169,43.2541,42.0777,42.7443,18145300.0],["2024-11-13",42.8914,43.009,42.2444,42.2738,11931900.0],["2024-11-14",42.6169,42.7149,41.8718,42.4208,11905700.0],["2024-11-15",42.6463,42.96,41.1757,41.862,12902500.0],["2024-11-18",42.1953,42.7934,41.7248,42.6953,11886900.0],["2024-11-19",42.6953,43.3326,42.2836,43.2541,12764400.0],["2024-11-20",43.1365,43.2835,42.5483,42.8424,8733700.0],["2024-11-21",42.911,43.2443,42.411,42.9012,8872100.0],["2024-11-22",42.8228,42.9012,42.5189,42.862,9109800.0],["2024-11-25",42.9894,43.7345,42.9894,43.509,13286800.0],["2024-11-26",43.0973,43.2149,42.2738,42.6267,11821000.0],["2024-11-27",42.7542,43.362,42.6561,42.9012,7050400.0],["2024-11-29",42.7639,43.6463,42.7149,43.3326,6512500.0],["2024-12-02",43.3228,43.5188,41.8228,42.7836,14413000.0],["2024-12-03",43.7835,43.9502,42.6953,42.9698,12218800.0],["2024-12-04",43.0679,43.3718,41.9699,42.1953,18548200.0],["2024-12-05",42.2738,42.4992,41.6169,41.9502,11873600.0],["2024-12-06",42.2247,42.2247,41.2052,41.2444,9471100.0],["2024-12-09",42.8914,43.8718,42.8326,42.8718,18310000.0],["2024-12-10",42.6855,42.862,41.7542,41.8326,10835500.0],["2024-12-11",41.9699,42.2738,41.5679,42.1561,7339000.0],["2024-12-12",41.764,41.8914,41.1561,41.2542,10184500.0],["2024-12-13",40.911,40.9699,40.2934,40.7738,9669300.0],["2024-12-16",40.4797,40.7052,39.7052,39.9405,10232800.0],["2024-12-17",39.3621,39.9895,39.2836,39.8228,11733800.0],["2024-12-18",39.6366,39.8228,37.8131,37.9503,12501000.0],["2024-12-19",37.9797,38.4503,36.9307,37.4895,15766500.0],["2024-12-20",37.2346,38.5189,37.215,38.0974,22372300.0],["2024-12-23",38.1562,38.5679,37.8033,38.4797,8562500.0],["2024-12-24",38.5974,38.617,38.0483,38.4503,3962500.0],["2024-12-26",38.2738,38.5483,38.1562,38.4209,6127100.0],["2024-12-27",38.1366,38.4111,37.8033,38.0974,7892500.0],["2024-12-30",37.666,37.7248,36.9994,37.4111,11047300.0],["2024-12-31",37.3719,37.715,37.215,37.3327,9247000.0],["2025-01-02",37.6366,38.0189,37.068,37.1366,8790300.0],["2025-01-03",37.2542,37.4405,36.4601,36.9699,10153500.0],["2025-01-06",38.068,38.9797,37.7542,37.8131,18974400.0],["2025-01-07",38.068,38.4013,37.6562,37.9797,15304600.0],["2025-01-08",37.9993,39.0483,37.5582,38.9601,15589000.0],["2025-01-10",39.7052,39.8424,37.9699,38.215,11971100.0],["2025-01-13",37.8915,38.8228,37.8621,38.6366,10418100.0],["2025-01-14",38.9307,39.0581,38.2738,38.7248,9801900.0],["2025-01-15",39.8073,39.8073,38.8921,39.394,10618000.0],["2025-01-16",39.5515,39.768,38.9512,39.394,11793800.0],["2025-01-17",39.453,40.1616,39.2365,39.581,12045600.0],["2025-01-21",40.1124,40.2895,39.2267,39.6597,16558000.0],["2025-01-22",39.7975,39.8565,38.4001,38.4689,15882700.0],["2025-01-23",37.5045,38.0851,35.8807,37.8883,30475400.0],["2025-01-24",38.1147,38.2623,36.8648,37.2093,19076400.0],["2025-01-27",36.6287,36.6287,35.9988,36.0874,18550500.0],["2025-01-28",36.2941,36.4121,34.8966,35.2706,16842900.0],["2025-01-29",35.4083,36.2547,35.369,35.7036,12599900.0],["2025-01-30",36.0874,36.235,35.4969,36.0579,11821900.0],["2025-01-31",35.7823,36.0579,35.123,35.2804,13385200.0],["2025-02-03",34.808,35.5658,34.3357,35.2903,15940400.0],["2025-02-04",35.4576,36.4023,35.4576,35.9004,14490600.0],["2025-02-05",35.6937,36.422,35.3985,36.0972,14888300.0],["2025-02-06",36.9436,37.3372,36.1956,36.5598,13748200.0],["2025-02-07",37.8785,38.5674,37.2683,37.6128,21532000.0],["2025-02-10",38.2623,38.2918,37.7899,37.8489,16243400.0],["2025-02-11",37.1109,37.6128,36.855,36.9928,13957900.0],["2025-02-12",37.0715,37.8293,36.8648,37.3569,10946500.0],["2025-02-13",38.0753,39.7089,37.8686,39.581,21444700.0],["2025-02-14",39.8861,40.1518,38.6559,38.8429,17559200.0],["2025-02-18",38.8527,38.8921,37.9867,38.6756,12261300.0],["2025-02-19",38.3312,38.341,37.5832,37.9572,12101200.0],["2025-02-20",38.3213,39.0004,37.9769,38.341,11471600.0],["2025-02-21",38.3312,38.3312,36.2547,36.3925,16151100.0],["2025-02-24",36.5991,36.8452,36.3531,36.5204,8418400.0],["2025-02-25",36.5991,36.6385,35.4477,36.176,10618900.0],["2025-02-26",37.9277,38.1048,37.2191,37.3471,16632700.0],["2025-02-27",38.1737,38.2328,36.6877,36.8255,13147000.0],["2025-02-28",36.1267,36.4318,35.6544,36.3236,14779600.0],["2025-03-03",37.4947,37.8785,34.8376,34.9655,18101200.0],["2025-03-04",34.8376,35.0541,33.7157,34.3455,18310700.0],["2025-03-05",35.8414,37.7309,35.7725,37.5537,29191000.0],["2025-03-06",37.3963,38.3902,36.7074,37.0813,18546800.0],["2025-03-07",36.5893,37.0518,35.3591,36.3531,16969400.0],["2025-03-10",35.0344,35.1131,33.4401,33.9519,21433000.0],["2025-03-11",34.2077,35.6445,34.0208,35.3099,18345200.0],["2025-03-12",36.2252,36.6483,35.4576,36.1956,13995800.0],["2025-03-13",36.1464,38.1245,36.1464,36.9829,20682700.0],["2025-03-14",37.4848,38.3312,37.3963,38.2327,15203300.0],["2025-03-17",38.3705,39.3546,38.3705,38.8823,12880700.0],["2025-03-18",39.4826,39.6696,38.6559,39.207,14569900.0],["2025-03-19",39.1677,40.447,38.8921,39.7778,17519000.0],["2025-03-20",40.3978,40.8702,39.9254,40.0534,22075600.0],["2025-03-21",39.3251,39.7286,38.587,39.6105,22336000.0],["2025-03-24",40.8308,41.6378,40.6733,40.9489,21356100.0],["2025-03-25",41.5295,42.5825,41.4213,42.3267,20804700.0],["2025-03-26",42.553,42.7597,40.693,40.8308,19408300.0],["2025-03-27",40.0435,40.0632,38.9807,39.3448,18010200.0],["2025-03-28",39.2562,39.6302,37.662,37.8096,20227400.0],["2025-03-31",36.668,37.5832,35.7528,37.2585,17462500.0],["2025-04-01",37.4553,37.5242,36.609,37.5242,13121200.0],["2025-04-02",37.0026,37.6128,36.8156,37.5931,13166400.0],["2025-04-03",35.4084,35.4182,32.889,32.9776,31999800.0],["2025-04-04",30.6551,30.8224,28.0374,28.6869,44734500.0],["2025-04-07",27.5847,31.1471,27.2205,29.8875,40398800.0],["2025-04-08",31.157,31.2751,28.185,28.7459,35158100.0],["2025-04-09",29.4545,33.6369,28.4999,33.2039,38575500.0],["2025-04-10",32.2001,32.2986,29.7497,30.8519,25658400.0],["2025-04-11",31.4129,33.2039,31.344,32.8201,26250000.0],["2025-04-14",33.5287,34.0896,32.5347,33.2138,19645900.0],["2025-04-15",32.9073,33.4214,32.591,32.9864,18742000.0],["2025-04-16",32.9864,33.5894,32.4625,32.937,17261100.0],["2025-04-17",32.9666,33.194,31.9979,32.5218,16988000.0],["2025-04-21",32.7393,32.9172,31.7508,32.5713,11419900.0],["2025-04-22",33.0358,34.3604,32.9172,33.6685,19264300.0],["2025-04-23",35.0326,36.0409,34.657,34.7855,21643100.0],["2025-04-24",35.1611,37.3754,34.8646,37.1975,23970900.0],["2025-04-25",36.5846,37.2271,36.3869,36.9207,10958800.0],["2025-04-28",36.6241,37.4644,36.377,36.8119,13380800.0],["2025-04-29",36.9404,37.1184,36.3177,36.7427,11269600.0],["2025-04-30",34.4889,35.7542,34.054,35.6158,15777400.0],["2025-05-01",35.6257,36.4956,35.4873,35.9915,11614600.0],["2025-05-02",37.1876,37.5533,36.5846,37.1678,11932200.0],["2025-05-05",37.2568,37.2568,36.7427,36.9207,7701000.0],["2025-05-06",36.7625,37.84,36.7131,37.4841,9778700.0],["2025-05-07",37.0788,37.3358,36.2188,36.5945,11879300.0],["2025-05-08",36.7329,37.5237,36.4165,37.0492,9814600.0],["2025-05-09",37.3952,37.5929,36.9404,37.4248,7306000.0],["2025-05-12",39.6489,40.1234,38.4726,38.6604,15649500.0],["2025-05-13",38.8779,39.4512,38.6209,39.0163,11879600.0],["2025-05-14",38.6407,38.7889,38.4034,38.611,10292800.0],["2025-05-15",38.1662,38.2848,37.1381,38.0278,13149000.0],["2025-05-16",37.6522,37.6818,36.5648,37.583,13552200.0],["2025-05-19",36.9701,38.4034,36.8614,38.354,11107300.0],["2025-05-20",37.9981,38.2453,37.6423,37.9586,7848000.0],["2025-05-21",37.6818,38.2453,37.405,37.5731,11012400.0],["2025-05-22",37.2469,37.6225,36.9207,37.2666,9415400.0],["2025-05-23",36.7922,38.6209,36.7922,38.5715,15295500.0],["2025-05-27",38.6901,39.5501,38.6308,39.1843,11247800.0],["2025-05-28",38.9471,39.0657,38.2552,38.443,7689500.0],["2025-05-29",38.9175,39.046,38.2848,38.5814,8927600.0],["2025-05-30",38.3935,38.4825,37.2963,38.0377,17241200.0],["2025-06-02",39.6292,40.074,39.1349,39.6885,15316700.0],["2025-06-03",39.2338,39.9257,39.0558,39.7775,11741400.0],["2025-06-04",40.0444,40.7264,39.906,40.3903,10979300.0],["2025-06-05",41.4975,42.1202,41.0032,41.2108,17270000.0],["2025-06-06",41.5271,41.9917,41.0032,41.0032,8501800.0],["2025-06-09",41.4975,42.4069,41.2998,41.8533,9938400.0],["2025-06-10",41.9423,42.0115,41.4283,41.705,9460600.0],["2025-06-11",40.9142,41.1218,40.0147,40.5386,13530900.0],["2025-06-12",39.9356,41.2009,39.7873,40.7066,8750100.0],["2025-06-13",39.7181,40.7561,39.6292,40.4694,9722100.0],["2025-06-16",41.1416,41.8434,41.0922,41.4283,10508000.0],["2025-06-17",41.2602,41.3492,40.7956,40.8945,10291600.0],["2025-06-18",40.8945,41.0922,40.677,40.7066,6185500.0],["2025-06-20",40.766,40.8549,39.6984,39.7577,13986900.0],["2025-06-23",39.5896,40.588,39.3919,40.4694,11692400.0],["2025-06-24",40.4793,41.626,40.331,41.5271,10817900.0],["2025-06-25",41.3096,41.4777,40.7165,41.1317,7114000.0],["2025-06-26",42.8814,44.3839,42.8814,43.9489,20484500.0],["2025-06-27",43.5832,43.7117,43.0395,43.3657,13661000.0],["2025-06-30",43.0988,43.425,42.6046,42.8517,10256300.0],["2025-07-01",43.4844,43.86,43.0988,43.5437,9385700.0],["2025-07-02",44.2356,46.1533,43.9094,45.2439,23271300.0],["2025-07-03",45.234,45.6788,45.0462,45.2735,7607300.0],["2025-07-07",44.7299,45.0363,43.9292,44.6112,19630200.0],["2025-07-08",45.1352,48.5554,44.3345,45.7381,45175000.0],["2025-07-09",46.2027,46.4894,44.5025,45.066,24277000.0],["2025-07-10",46.2423,46.9738,45.5899,46.6673,18640600.0],["2025-07-11",45.3724,45.8765,45.1352,45.8271,17122800.0],["2025-07-14",45.3032,45.3625,44.6706,45.1055,11484600.0],["2025-07-15",44.8675,45.0658,42.874,43.7567,20312200.0],["2025-07-16",43.5286,43.8261,43.0625,43.6179,11377600.0],["2025-07-17",43.5088,44.2129,43.3402,44.0939,11027900.0],["2025-07-18",44.4807,44.5699,43.836,44.4311,13554700.0],["2025-07-21",45.1948,45.6906,44.8179,44.8179,11250300.0],["2025-07-22",45.2344,45.8791,44.7881,45.4229,15316100.0],["2025-07-23",44.2922,45.6906,44.203,44.4708,23135900.0],["2025-07-24",44.5898,44.9468,43.7765,44.2129,13223900.0],["2025-07-25",44.203,44.5898,43.8162,44.5204,16011000.0],["2025-07-28",44.3121,44.4609,41.8624,43.4294,26374100.0],["2025-07-29",43.5385,43.5881,42.3286,42.874,16495800.0],["2025-07-30",42.8344,43.3203,38.0243,38.8177,64894200.0],["2025-07-31",38.5797,40.2161,38.4408,39.9086,26276800.0],["2025-08-01",39.5615,39.8491,38.9565,39.7004,15601200.0],["2025-08-04",39.8491,40.2657,39.4227,40.0872,12727200.0],["2025-08-05",40.0376,40.1963,39.2739,39.7004,11521300.0],["2025-08-06",39.9186,40.3351,39.502,39.5318,9498400.0],["2025-08-07",40.3748,40.7417,39.8888,40.464,9660400.0],["2025-08-08",41.0393,41.8327,40.7417,41.5252,11828700.0],["2025-08-11",42.2095,42.2195,40.9996,41.1186,10676300.0],["2025-08-12",41.3963,42.3286,41.3566,41.8029,12573800.0],["2025-08-13",42.2988,42.7352,41.8426,42.3881,13120800.0],["2025-08-14",41.9418,42.0509,41.2376,41.9318,11933400.0],["2025-08-15",42.3484,42.4476,41.8922,42.0112,8885300.0],["2025-08-18",41.793,42.0509,41.0492,41.4062,8325000.0],["2025-08-19",41.436,41.6343,40.7219,41.1186,7630500.0],["2025-08-20",40.8112,41.188,40.6822,40.9698,5526200.0],["2025-08-21",40.7715,41.4062,40.6227,41.3765,6181200.0],["2025-08-22",41.4856,43.0724,41.4459,42.9236,10822100.0],["2025-08-25",43.0625,43.4889,42.993,43.3302,12596800.0],["2025-08-26",43.1716,44.0443,43.0922,43.9848,11824700.0],["2025-08-27",43.5782,43.6972,43.1121,43.5088,11201800.0],["2025-08-28",43.7567,44.1931,43.5484,44.0046,9253900.0],["2025-08-29",43.965,44.3617,43.7369,44.0344,7371000.0],["2025-09-02",43.3997,44.5799,42.3881,44.5699,12166300.0],["2025-09-03",44.8774,45.9187,44.7385,45.8295,12237800.0],["2025-09-04",45.3435,45.77,44.808,45.6906,8509000.0],["2025-09-05",46.3353,46.6328,45.3634,45.9584,8069200.0],["2025-09-08",46.1469,46.365,45.1253,46.2758,10436400.0],["2025-09-09",44.9468,45.7303,43.2608,43.5286,24956700.0],["2025-09-10",43.9253,45.0956,43.8658,44.5104,16678900.0],["2025-09-11",44.5005,45.7799,44.4311,45.5419,14919200.0],["2025-09-12",44.8278,45.1253,43.5683,44.3518,16046300.0],["2025-09-15",44.1336,45.3733,43.9947,45.2642,12670200.0],["2025-09-16",45.2741,45.522,44.441,44.927,10043200.0],["2025-09-17",44.7286,45.9088,44.4113,44.7187,8951800.0],["2025-09-18",44.6295,45.0658,44.2228,44.56,13174400.0],["2025-09-19",44.8774,45.3237,44.3418,44.5699,21120200.0],["2025-09-22",44.4609,45.0063,44.1732,44.7881,11980600.0],["2025-09-23",45.0162,45.9088,44.7683,44.9865,14308500.0],["2025-09-24",41.4856,41.6442,37.3499,37.3598,91311700.0],["2025-09-25",37.221,37.221,34.8606,35.049,86778600.0],["2025-09-26",35.2077,36.011,34.9994,35.4556,41515800.0],["2025-09-29",36.0507,37.7962,35.7531,36.8143,40224700.0],["2025-09-30",37.6375,39.0061,36.8937,38.897,38973100.0],["2025-10-01",38.7086,39.1549,38.5202,38.7681,19117000.0],["2025-10-02",39.0458,39.631,37.8755,38.5499,23508900.0],["2025-10-03",39.3235,40.0177,38.5995,39.3433,23921600.0],["2025-10-06",39.8591,40.9004,39.2342,39.988,26706800.0],["2025-10-07",40.3748,40.9698,39.8293,40.3549,19846800.0],["2025-10-08",41.6046,42.6757,41.5252,42.4972,25769000.0],["2025-10-09",44.1633,44.4212,42.1996,42.9534,23238000.0],["2025-10-10",43.3104,43.3104,40.4045,40.5434,24243400.0],["2025-10-13",42.9335,43.1418,41.9318,42.4277,15475300.0],["2025-10-14",41.2178,42.0806,40.1665,41.6244,16563400.0],["2025-10-15",42.6396,42.6396,41.077,41.5149,16028100.0],["2025-10-16",41.8235,41.8434,41.0173,41.505,15081000.0],["2025-10-17",41.4054,41.7936,40.5196,40.9874,14027500.0],["2025-10-20",41.7339,42.0225,41.2263,41.9927,12617500.0],["2025-10-21",41.0073,41.3158,40.4698,41.1168,12932200.0],["2025-10-22",40.4599,41.0073,39.9323,40.5893,12134400.0],["2025-10-23",41.2561,42.0524,40.868,41.0372,18292600.0],["2025-10-24",40.9675,41.4353,40.2708,41.1765,10605300.0],["2025-10-27",41.5348,41.5348,40.2608,40.9078,14374400.0],["2025-10-28",40.4002,41.7538,40.3106,40.9774,11973800.0],["2025-10-29",41.5249,43.2866,41.3557,41.9927,19707800.0],["2025-10-30",41.5647,42.142,40.6689,41.5348,11822900.0],["2025-10-31",41.3955,42.3211,41.067,41.505,11939500.0],["2025-11-03",41.3756,41.3955,40.2409,40.9874,13717200.0],["2025-11-04",39.7831,39.8428,38.937,39.2356,14388400.0],["2025-11-05",39.7034,40.4798,39.4347,40.0219,12057600.0],["2025-11-06",39.7233,39.7333,38.3597,38.4692,25307300.0],["2025-11-07",39.7432,39.8229,38.5688,39.6238,17305700.0],["2025-11-10",40.5992,41.0571,40.1613,40.7585,13890600.0],["2025-11-11",40.639,41.1466,40.2608,40.8779,10730700.0],["2025-11-12",41.276,42.0623,41.276,41.6144,12842900.0],["2025-11-13",41.6543,41.6941,40.0219,40.3504,10381700.0],["2025-11-14",39.4446,40.4798,38.6982,39.9722,10358500.0],["2025-11-17",39.803,39.8428,38.6882,38.8176,17578500.0],["2025-11-18",41.5547,41.6145,39.7532,39.8129,23695200.0],["2025-11-19",40.7187,42.0225,40.5793,41.0571,19873600.0],["2025-11-20",41.704,41.704,39.1261,39.4446,15648000.0],["2025-11-21",39.6437,40.1115,38.6683,39.6835,18896900.0],["2025-11-24",39.7134,40.9277,39.7134,40.5992,15241000.0],["2025-11-25",41.0471,41.5945,40.7784,40.8779,11446600.0],["2025-11-26",41.5846,42.2913,41.3656,41.9529,13339400.0],["2025-11-28",42.56,43.207,42.1221,42.779,8848100.0],["2025-12-01",43.197,43.7245,42.7989,42.8686,14614800.0],["2025-12-02",42.978,43.2169,42.1121,42.769,11131900.0],["2025-12-03",44.1227,44.8791,43.9236,44.3217,22864300.0],["2025-12-04",43.8241,44.5307,43.4558,44.4014,12392100.0],["2025-12-05",45.0583,45.755,44.909,44.9886,20208100.0],["2025-12-08",45.1678,45.5062,44.5208,44.7895,16538400.0],["2025-12-09",43.9236,44.9886,43.7245,44.5905,10310100.0],["2025-12-10",44.6701,46.2327,44.481,46.2327,17054800.0],["2025-12-11",46.3621,48.094,46.2128,47.885,20741000.0],["2025-12-12",48.5319,48.7708,46.5911,47.1584,17034900.0],["2025-12-15",48.5917,48.6315,47.1683,47.2977,15437700.0],["2025-12-16",47.0887,47.457,46.402,47.3176,15481500.0],["2025-12-17",47.885,48.0144,47.1484,47.5963,15613000.0],["2025-12-18",47.8452,48.0741,47.0987,47.6959,15029500.0],["2025-12-19",47.8452,49.4078,47.8452,48.9201,21954800.0],["2025-12-22",49.7661,50.7117,49.6766,50.4031,15316600.0],["2025-12-23",51.3686,52.0454,50.7515,51.6573,14155700.0],["2025-12-24",51.6871,51.7468,50.9904,51.6772,4073900.0],["2025-12-26",52.8019,53.5185,52.3938,52.7919,14848300.0],["2025-12-29",51.3288,51.9758,50.9307,51.2392,15231700.0],["2025-12-30",51.9957,52.135,50.6122,51.1695,10055700.0],["2025-12-31",51.0601,51.2691,50.4231,50.5524,8776800.0],["2026-01-02",51.488,51.9459,50.7615,51.6871,11518400.0],["2026-01-05",53.3792,54.1953,53.0407,54.1555,26935100.0],["2026-01-06",55.748,56.8528,55.4096,55.8874,35253300.0],["2026-01-07",54.9717,55.32,53.5981,55.2404,20894000.0],["2026-01-08",54.3645,54.3645,53.0408,53.9664,22333100.0],["2026-01-09",55.1906,56.4448,54.3148,56.2656,19272700.0],["2026-01-12",57.4799,58.5548,56.8927,58.4354,20373700.0],["2026-01-13",59.7393,59.8089,58.1468,59.0625,22060100.0],["2026-01-14",59.9284,60.426,58.8435,60.0677,19747500.0],["2026-01-15",58.8504,60.3671,58.571,59.8283,18285700.0],["2026-01-16",58.5012,58.7207,57.5732,58.581,21629900.0],["2026-01-20",58.9701,60.2473,58.2218,59.938,19583600.0],["2026-01-21",61.4148,61.9935,59.6187,60.4469,25719800.0],["2026-01-22",60.6465,61.6143,58.112,58.7207,25597200.0],["2026-01-23",59.6187,60.6764,58.2517,60.2773,24545800.0],["2026-01-26",63.2807,63.4403,60.9658,61.0356,31620200.0],["2026-01-27",61.3649,63.0412,61.1354,62.7319,20123700.0],["2026-01-28",63.9891,64.5279,61.8837,63.4902,22636500.0],["2026-01-29",69.2375,69.2874,62.9713,64.9869,48277600.0],["2026-01-30",61.6043,61.7839,58.5311,60.0977,40774400.0],["2026-02-02",59.7484,61.1154,59.4291,60.6265,21334600.0],["2026-02-03",63.9492,64.8173,62.4625,64.5279,31102700.0],["2026-02-04",64.8372,65.5058,60.846,61.7241,31834200.0],["2026-02-05",59.8183,60.7961,58.1021,59.0899,22330400.0],["2026-02-06",60.2274,60.876,59.5788,60.5367,20119100.0],["2026-02-09",61.2252,64.029,61.1454,63.4702,14752000.0],["2026-02-10",63.111,63.3804,61.9336,63.121,11647400.0],["2026-02-11",64.957,65.3561,62.9314,65.3162,15495800.0],["2026-02-12",65.8251,65.835,61.1154,61.9037,23459900.0],["2026-02-13",61.0156,63.2108,60.0278,62.7019,14370600.0],["2026-02-17",61.1054,61.4447,59.0699,60.9558,12238400.0],["2026-02-18",62.6221,63.0412,61.4148,62.4126,17244800.0],["2026-02-19",61.295,62.4425,60.0079,62.4325,13357900.0],["2026-02-20",61.9137,64.2485,61.764,64.1986,14680000.0],["2026-02-23",64.0989,65.7851,63.7397,65.406,15631300.0],["2026-02-24",65.2563,68.6887,64.6676,67.7309,20299300.0],["2026-02-25",68.8484,69.5967,67.9903,68.6688,16182000.0],["2026-02-26",68.13,68.4493,65.6754,68.2298,17726800.0],["2026-02-27",68.2397,68.7786,66.7231,67.9304,19425700.0],["2026-03-02",67.0124,68.4892,66.2641,68.14,15851100.0],["2026-03-03",64.019,65.5457,60.7163,65.4259,25564300.0],["2026-03-04",66.7331,67.7009,65.6255,65.7851,17438500.0],["2026-03-05",64.0091,64.1587,61.2352,62.5223,23068000.0],["2026-03-06",60.5068,61.0655,58.571,59.2296,25912800.0],["2026-03-09",57.1342,60.3571,55.3781,60.3571,26344800.0],["2026-03-10",60.846,62.9813,60.5966,62.2629,16982400.0],["2026-03-11",61.1753,61.6343,59.489,61.4048,17754700.0],["2026-03-12",60.5068,60.9059,58.7706,59.0799,17564000.0],["2026-03-13",58.9203,58.9302,55.857,56.2561,21443200.0],["2026-03-16",57.0843,58.132,56.6752,57.8027,17824100.0],["2026-03-17",58.122,58.5411,57.4036,57.9624,10610300.0],["2026-03-18",56.1563,56.5854,54.9191,55.3282,17258700.0],["2026-03-19",52.3647,53.8714,50.6784,53.5022,27550300.0],["2026-03-20",52.9534,53.8015,51.3968,51.9756,25007300.0],["2026-03-23",54.1508,55.1885,53.123,54.8193,24888600.0],["2026-03-24",54.1108,56.5056,53.8614,56.3559,17123000.0],["2026-03-25",57.7029,58.0222,56.6952,56.9646,13965000.0],["2026-03-26",55.2384,56.0865,54.7794,55.7073,16016500.0],["2026-03-27",55.0388,57.0444,54.8093,56.1164,12327400.0],["2026-03-30",57.4535,58.0222,54.051,54.5299,14246700.0],["2026-03-31",56.2162,58.8704,56.1364,58.6509,18882500.0],["2026-04-01",60.6165,61.9137,59.7684,61.0655,23684000.0],["2026-04-02",58.9103,62.4026,58.9103,61.2451,16880000.0],["2026-04-06",60.9658,61.5844,60.2673,60.9159,8511500.0],["2026-04-07",60.5966,60.9857,59.5489,60.6265,18276900.0],["2026-04-08",65.1066,65.7253,63.8793,64.957,20338000.0],["2026-04-09",65.0567,66.6033,64.508,66.304,12664700.0],["2026-04-10",67.0923,68.2597,66.9526,67.651,15706800.0],["2026-04-13",66.7031,68.3994,66.7031,67.8805,13134100.0],["2026-04-14",68.3894,68.6788,67.4215,68.12,12330800.0],["2026-04-15",67.96,69.46,67.54,68.7,15405600.0],["2026-04-16",68.87,69.51,67.72,68.28,10342700.0],["2026-04-17",69.37,70.71,67.79,70.21,20218300.0],["2026-04-20",69.54,70.97,69.23,70.18,12297800.0],["2026-04-21",70.0,70.72,67.46,67.57,17092800.0],["2026-04-22",69.39,70.49,69.17,70.36,14213100.0],["2026-04-23",62.27,65.2,61.0,61.48,38773500.0],["2026-04-24",62.07,62.45,59.83,61.05,17741600.0],["2026-04-27",61.31,61.42,59.37,60.57,15199300.0],["2026-04-28",59.76,60.2,57.87,58.21,14754700.0],["2026-04-29",57.98,57.98,56.59,56.93,11444700.0],["2026-04-30",57.93,58.34,57.02,57.78,16181400.0],["2026-05-01",57.69,58.17,56.5,56.55,14899700.0],["2026-05-04",56.2,56.89,55.49,55.57,14777200.0],["2026-05-05",57.01,57.99,56.25,57.68,13861100.0],["2026-05-06",60.63,61.28,60.01,60.89,17655500.0],["2026-05-07",61.63,62.55,60.12,60.61,18316100.0],["2026-05-08",61.78,62.28,60.7,61.65,12202700.0],["2026-05-11",62.22,64.98,62.14,64.37,14852300.0],["2026-05-12",63.61,66.37,62.73,66.03,14477500.0],["2026-05-13",66.83,68.85,65.87,67.16,17112400.0],["2026-05-14",66.93,66.93,64.95,66.14,12618300.0],["2026-05-15",62.19,63.81,61.38,63.01,15462600.0],["2026-05-18",62.35,63.46,59.71,60.5,14798200.0],["2026-05-19",59.06,59.93,58.3,58.7,12142700.0],["2026-05-20",59.19,61.06,58.81,60.87,12015900.0],["2026-05-21",60.5,63.11,59.76,62.31,10184500.0],["2026-05-22",62.71,62.71,61.51,61.99,7856200.0],["2026-05-26",63.04,64.97,63.04,64.36,11372000.0],["2026-05-27",64.02,64.39,62.87,63.63,8262700.0],["2026-05-28",63.23,66.06,62.48,65.87,10288100.0],["2026-05-29",65.43,66.8,64.48,65.71,11376700.0],["2026-06-01",65.26,67.48,64.48,67.04,10051200.0],["2026-06-02",67.87,72.09,67.72,71.72,18969700.0],["2026-06-03",71.65,71.65,69.28,70.64,13873000.0],["2026-06-04",69.92,71.87,69.05,69.69,11648600.0],["2026-06-05",67.49,67.49,62.37,63.37,18101000.0],["2026-06-08",64.61,65.72,63.7,63.91,12694000.0],["2026-06-09",65.17,66.43,61.85,64.25,15696300.0],["2026-06-10",63.2,64.78,61.73,62.08,14778100.0],["2026-06-11",63.03,66.6,62.34,66.34,14895400.0],["2026-06-12",67.21,68.92,66.83,68.41,12609400.0],["2026-06-15",71.19,71.88,69.25,70.13,16652600.0],["2026-06-16",70.58,71.52,69.65,70.15,9007500.0],["2026-06-17",70.13,72.28,68.84,69.06,16490300.0],["2026-06-18",69.95,70.62,68.02,68.68,17963700.0],["2026-06-22",68.5,69.91,68.16,69.21,12958900.0],["2026-06-23",65.43,65.89,63.7,64.4,16705900.0],["2026-06-24",62.71,62.79,61.05,61.84,18531800.0],["2026-06-25",63.23,63.75,61.71,62.8,14175100.0],["2026-06-26",62.06,63.0,61.64,62.45,24660500.0],["2026-06-29",61.91,62.35,60.51,61.62,12286700.0],["2026-06-30",62.98,63.29,62.06,62.89,13931700.0],["2026-07-01",61.7,63.05,60.53,60.53,15526400.0],["2026-07-02",61.32,62.26,59.44,60.97,13553500.0],["2026-07-06",61.77,62.07,60.53,61,16343699.900359],["2026-07-07",60.1,60.45,58.16,59.33,18272993.848722],["2026-07-08",57.92,58.87,56,57.5,21828659.87706],["2026-07-09",59.68,61.0899,58.42,60.53,16382454.157422],["2026-07-10",60.37,62.055,60.13,61.52,11865692.74625],["2026-07-13",60.76,62,59.62,59.97,12720713.156843],["2026-07-14",61.94,62.92,61.2,61.95,11624927.230752],["2026-07-15",62.63,62.88,59.37,60.97,14260362.852371],["2026-07-16",59.55,59.97,57.545,58.56,14880938.930819],["2026-07-17",56.7,59.36,56,58.38,20410702.879861],["2026-07-20",59.02,59.34,58.52,58.79,9959708.246093],["2026-07-21",61.09,62.67,60.47,62.56,15866223.37509],["2026-07-22",62.935,65.075,62.62,65,17426339.986844],["2026-07-23",62.64,65.43,61.97,63.5,18913322.386605],["2026-07-24",62.56,62.99,61.05,62.6,11936956.105156],["2026-07-27",63.53,63.53,61.18,62.72,9601175.363637],["2026-07-28",61.46,62.57,59.93,61.64,13583625.568057],["2026-07-29",60.8,61.559,58.19,59.99,22662008.783006],["2026-07-30",61.7452,63.64,61.74,63.44,14849996.695746],["2026-07-31",62.6,63.65,60.97,62.63,10783844.400599]]}