{"t":"GEN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-06-23",0.2444,0.2611,0.2444,0.2555,23190400.0],["1989-06-26",0.2555,0.2777,0.2555,0.2722,7321600.0],["1989-06-27",0.2722,0.2722,0.2611,0.2611,3054400.0],["1989-06-28",0.2611,0.2722,0.2555,0.2555,2972800.0],["1989-06-29",0.2555,0.2611,0.25,0.25,977600.0],["1989-06-30",0.25,0.2611,0.25,0.25,1406400.0],["1989-07-03",0.25,0.2611,0.25,0.2611,94400.0],["1989-07-05",0.25,0.25,0.25,0.25,137600.0],["1989-07-06",0.25,0.2611,0.25,0.2555,161600.0],["1989-07-07",0.2555,0.2611,0.25,0.2583,1040000.0],["1989-07-10",0.2583,0.2666,0.2555,0.2555,419200.0],["1989-07-11",0.2611,0.2722,0.2611,0.2611,2067200.0],["1989-07-12",0.2611,0.2722,0.2611,0.2611,91200.0],["1989-07-13",0.2611,0.2722,0.2611,0.2611,59200.0],["1989-07-14",0.2611,0.2666,0.2611,0.2611,219200.0],["1989-07-17",0.2666,0.2666,0.2666,0.2666,577600.0],["1989-07-18",0.2666,0.2666,0.2555,0.2666,316800.0],["1989-07-19",0.2666,0.2833,0.2611,0.2777,3595200.0],["1989-07-20",0.2777,0.2944,0.2777,0.2888,1297600.0],["1989-07-21",0.2888,0.2888,0.2777,0.2833,337600.0],["1989-07-24",0.2833,0.2833,0.2722,0.2777,233600.0],["1989-07-25",0.2777,0.2833,0.2777,0.2777,446400.0],["1989-07-26",0.2777,0.2833,0.2777,0.2833,587200.0],["1989-07-27",0.2833,0.2833,0.2777,0.2833,683200.0],["1989-07-28",0.2833,0.2888,0.2777,0.2777,75200.0],["1989-07-31",0.2777,0.2888,0.2777,0.2833,1432000.0],["1989-08-01",0.2833,0.2833,0.2777,0.2777,576000.0],["1989-08-02",0.2777,0.2833,0.2777,0.2777,48000.0],["1989-08-03",0.2777,0.2833,0.2777,0.2833,2366400.0],["1989-08-04",0.2833,0.2888,0.2722,0.2888,3584000.0],["1989-08-07",0.2944,0.3055,0.2944,0.3,537600.0],["1989-08-08",0.3,0.3166,0.3,0.3055,414400.0],["1989-08-09",0.3055,0.3111,0.3055,0.3111,201600.0],["1989-08-10",0.3166,0.3166,0.3166,0.3166,12800.0],["1989-08-11",0.3166,0.3222,0.3055,0.3055,27200.0],["1989-08-14",0.3111,0.3277,0.3111,0.3277,284800.0],["1989-08-15",0.3277,0.3277,0.3166,0.3222,240000.0],["1989-08-16",0.3222,0.3277,0.3166,0.3166,489600.0],["1989-08-17",0.3166,0.3222,0.3138,0.3138,526400.0],["1989-08-18",0.3138,0.3166,0.3055,0.3111,75200.0],["1989-08-21",0.3111,0.3138,0.3055,0.3083,512000.0],["1989-08-22",0.3083,0.3111,0.3,0.3,934400.0],["1989-08-23",0.3,0.3055,0.2944,0.3,828800.0],["1989-08-24",0.3,0.3277,0.3,0.3111,2080000.0],["1989-08-25",0.3166,0.3277,0.3166,0.3166,172800.0],["1989-08-28",0.3166,0.3277,0.3166,0.3166,99200.0],["1989-08-29",0.3222,0.3222,0.3222,0.3222,64000.0],["1989-08-30",0.3222,0.3277,0.3111,0.3111,4800.0],["1989-08-31",0.3222,0.3222,0.3222,0.3222,16000.0],["1989-09-01",0.3222,0.3277,0.3166,0.3166,36800.0],["1989-09-05",0.3166,0.3222,0.3111,0.3222,65600.0],["1989-09-06",0.3111,0.3111,0.3111,0.3111,30400.0],["1989-09-07",0.3111,0.3111,0.3111,0.3111,8000.0],["1989-09-08",0.3111,0.3111,0.3111,0.3111,24000.0],["1989-09-11",0.3111,0.3222,0.3111,0.3222,81600.0],["1989-09-12",0.3222,0.3277,0.3222,0.3277,105600.0],["1989-09-13",0.3333,0.35,0.3333,0.3333,88000.0],["1989-09-14",0.3333,0.3388,0.3333,0.3333,32000.0],["1989-09-15",0.3388,0.3388,0.3388,0.3388,1600.0],["1989-09-18",0.3388,0.3388,0.3333,0.3333,44800.0],["1989-09-19",0.3333,0.3388,0.3305,0.3305,140800.0],["1989-09-20",0.3333,0.3444,0.3333,0.3444,347200.0],["1989-09-21",0.3444,0.3444,0.3333,0.3444,569600.0],["1989-09-22",0.3444,0.3444,0.3333,0.3333,24000.0],["1989-09-25",0.3333,0.3333,0.3333,0.3333,1600.0],["1989-09-26",0.3388,0.3611,0.3388,0.3555,1230400.0],["1989-09-27",0.35,0.35,0.3416,0.35,3297600.0],["1989-09-28",0.35,0.3611,0.3472,0.3611,483200.0],["1989-09-29",0.3611,0.3611,0.35,0.3555,468800.0],["1989-10-02",0.3555,0.3555,0.35,0.3555,808000.0],["1989-10-03",0.3555,0.3583,0.3527,0.3527,1067200.0],["1989-10-04",0.3527,0.3666,0.35,0.3583,2308800.0],["1989-10-05",0.3666,0.3888,0.3666,0.3888,3340800.0],["1989-10-06",0.3888,0.3999,0.3833,0.3999,321600.0],["1989-10-09",0.3999,0.3999,0.3916,0.3999,2980800.0],["1989-10-10",0.3999,0.3999,0.3888,0.3888,59200.0],["1989-10-11",0.3888,0.3944,0.3861,0.3944,174400.0],["1989-10-12",0.3944,0.3944,0.3944,0.3944,0.0],["1989-10-13",0.3944,0.3999,0.3833,0.3833,9129600.0],["1989-10-16",0.3722,0.3722,0.3611,0.3722,124800.0],["1989-10-17",0.3722,0.3722,0.3722,0.3722,35200.0],["1989-10-18",0.3722,0.3777,0.3666,0.3666,17600.0],["1989-10-19",0.3777,0.3777,0.3777,0.3777,6400.0],["1989-10-20",0.3777,0.3777,0.3777,0.3777,3200.0],["1989-10-23",0.3777,0.3777,0.3777,0.3777,0.0],["1989-10-24",0.3777,0.3833,0.3555,0.3666,446400.0],["1989-10-25",0.3666,0.3722,0.3611,0.3722,166400.0],["1989-10-26",0.3722,0.3777,0.3666,0.3666,38400.0],["1989-10-27",0.3666,0.3722,0.3444,0.3444,185600.0],["1989-10-30",0.3444,0.3555,0.3444,0.3555,809600.0],["1989-10-31",0.3555,0.3555,0.3444,0.3555,502400.0],["1989-11-01",0.3555,0.3555,0.3555,0.3555,0.0],["1989-11-02",0.35,0.35,0.3444,0.3444,132800.0],["1989-11-03",0.3444,0.3555,0.3444,0.35,344000.0],["1989-11-06",0.35,0.3555,0.3444,0.35,768000.0],["1989-11-07",0.35,0.3611,0.3444,0.35,691200.0],["1989-11-08",0.35,0.3722,0.35,0.3722,1539200.0],["1989-11-09",0.3722,0.3722,0.3666,0.3722,96000.0],["1989-11-10",0.3722,0.3777,0.3666,0.3722,548800.0],["1989-11-13",0.3722,0.3777,0.3666,0.3666,28800.0],["1989-11-14",0.3666,0.3777,0.3666,0.3666,12800.0],["1989-11-15",0.3666,0.3666,0.3666,0.3666,0.0],["1989-11-16",0.3722,0.3722,0.3722,0.3722,16000.0],["1989-11-17",0.3722,0.3777,0.3666,0.3777,304000.0],["1989-11-20",0.3777,0.3777,0.3666,0.3666,9600.0],["1989-11-21",0.3666,0.3777,0.3611,0.3666,2099200.0],["1989-11-22",0.3666,0.3777,0.3638,0.3666,1308800.0],["1989-11-24",0.3666,0.3777,0.3666,0.3666,4800.0],["1989-11-27",0.3666,0.3666,0.3555,0.3555,88000.0],["1989-11-28",0.3555,0.3611,0.35,0.3611,425600.0],["1989-11-29",0.3555,0.3555,0.35,0.3555,763200.0],["1989-11-30",0.3555,0.3555,0.35,0.3555,3243200.0],["1989-12-01",0.3555,0.3555,0.35,0.3527,209600.0],["1989-12-04",0.3527,0.3555,0.35,0.35,297600.0],["1989-12-05",0.35,0.3555,0.35,0.3527,278400.0],["1989-12-06",0.3527,0.3555,0.3444,0.3555,456000.0],["1989-12-07",0.3555,0.3555,0.3444,0.3444,44800.0],["1989-12-08",0.3444,0.35,0.3388,0.3444,235200.0],["1989-12-11",0.3444,0.35,0.3388,0.3388,41600.0],["1989-12-12",0.3388,0.35,0.3361,0.3472,934400.0],["1989-12-13",0.3472,0.35,0.3333,0.35,622400.0],["1989-12-14",0.3416,0.3416,0.3333,0.3388,273600.0],["1989-12-15",0.3388,0.35,0.3333,0.35,1768000.0],["1989-12-18",0.35,0.35,0.3333,0.3444,616000.0],["1989-12-19",0.3444,0.3444,0.3333,0.3388,3896000.0],["1989-12-20",0.3388,0.3444,0.3333,0.3444,38400.0],["1989-12-21",0.3444,0.3444,0.3333,0.3333,798400.0],["1989-12-22",0.3333,0.3444,0.3333,0.3333,457600.0],["1989-12-26",0.3333,0.3333,0.3333,0.3333,8000.0],["1989-12-27",0.3333,0.3416,0.3333,0.3333,184000.0],["1989-12-28",0.3333,0.3444,0.3333,0.3444,1108800.0],["1989-12-29",0.3444,0.35,0.3388,0.3444,1104000.0],["1990-01-02",0.3444,0.3666,0.3333,0.3666,1700800.0],["1990-01-03",0.3666,0.3833,0.3638,0.3777,6456000.0],["1990-01-04",0.3777,0.3888,0.3722,0.3722,294400.0],["1990-01-05",0.3777,0.3999,0.3777,0.3999,1577600.0],["1990-01-08",0.3999,0.4055,0.3888,0.4027,732800.0],["1990-01-09",0.4027,0.4055,0.3944,0.4055,3304000.0],["1990-01-10",0.4055,0.4055,0.3944,0.3944,211200.0],["1990-01-11",0.3944,0.3999,0.3888,0.3944,150400.0],["1990-01-12",0.3888,0.3888,0.3722,0.3722,417600.0],["1990-01-15",0.3722,0.3833,0.3722,0.3722,188800.0],["1990-01-16",0.3722,0.3777,0.3611,0.3777,188800.0],["1990-01-17",0.3777,0.3833,0.3722,0.3749,416000.0],["1990-01-18",0.3722,0.3722,0.3722,0.3722,24000.0],["1990-01-19",0.3722,0.3888,0.3722,0.3777,8950400.0],["1990-01-22",0.3777,0.3833,0.3777,0.3777,547200.0],["1990-01-23",0.3777,0.3888,0.3722,0.3833,252800.0],["1990-01-24",0.3722,0.3722,0.3555,0.3722,449600.0],["1990-01-25",0.3722,0.3722,0.3611,0.3638,1920000.0],["1990-01-26",0.3638,0.3722,0.3611,0.3611,158400.0],["1990-01-29",0.3611,0.3611,0.3611,0.3611,25600.0],["1990-01-30",0.3611,0.3722,0.3611,0.3611,121600.0],["1990-01-31",0.3611,0.3666,0.3611,0.3666,11200.0],["1990-02-01",0.3666,0.3722,0.3666,0.3694,336000.0],["1990-02-02",0.3666,0.3666,0.3666,0.3666,56000.0],["1990-02-05",0.3666,0.4055,0.3666,0.3944,1088000.0],["1990-02-06",0.3944,0.3999,0.3888,0.3944,262400.0],["1990-02-07",0.3944,0.3999,0.3888,0.3944,1441600.0],["1990-02-08",0.3944,0.4055,0.3861,0.3944,110400.0],["1990-02-09",0.3944,0.4055,0.3944,0.3944,36800.0],["1990-02-12",0.3944,0.4055,0.3749,0.3777,368000.0],["1990-02-13",0.3861,0.3888,0.3861,0.3888,57600.0],["1990-02-14",0.3888,0.3916,0.3777,0.3833,176000.0],["1990-02-15",0.3833,0.3861,0.3777,0.3777,115200.0],["1990-02-16",0.3777,0.3888,0.3777,0.3861,2939200.0],["1990-02-20",0.3833,0.3833,0.3777,0.3833,121600.0],["1990-02-21",0.3833,0.3833,0.3777,0.3777,212800.0],["1990-02-22",0.3777,0.3944,0.3777,0.3916,4353600.0],["1990-02-23",0.3888,0.3888,0.3833,0.3888,30400.0],["1990-02-26",0.3888,0.3888,0.3777,0.3888,281600.0],["1990-02-27",0.3888,0.3888,0.3888,0.3888,16000.0],["1990-02-28",0.3944,0.3999,0.3944,0.3944,512000.0],["1990-03-01",0.3972,0.4222,0.3972,0.4166,1947200.0],["1990-03-02",0.4166,0.4222,0.4166,0.4222,900800.0],["1990-03-05",0.4222,0.4444,0.4166,0.4444,542400.0],["1990-03-06",0.4444,0.4499,0.4388,0.4499,542400.0],["1990-03-07",0.4499,0.4555,0.4444,0.4444,1288000.0],["1990-03-08",0.4444,0.4499,0.4388,0.4444,272000.0],["1990-03-09",0.4444,0.4444,0.4388,0.4388,27200.0],["1990-03-12",0.4388,0.4499,0.4388,0.4444,822400.0],["1990-03-13",0.4444,0.4499,0.4388,0.4499,987200.0],["1990-03-14",0.4499,0.4555,0.4444,0.4499,878400.0],["1990-03-15",0.4499,0.4555,0.4444,0.4499,195200.0],["1990-03-16",0.4499,0.4555,0.4444,0.4555,2417600.0],["1990-03-19",0.4555,0.461,0.4444,0.4499,1352000.0],["1990-03-20",0.4499,0.461,0.4444,0.461,1480000.0],["1990-03-21",0.461,0.461,0.4499,0.4499,150400.0],["1990-03-22",0.4499,0.4499,0.4277,0.4388,425600.0],["1990-03-23",0.4388,0.4388,0.4388,0.4388,16000.0],["1990-03-26",0.4499,0.4499,0.4388,0.4388,27200.0],["1990-03-27",0.4499,0.4499,0.4388,0.4388,363200.0],["1990-03-28",0.4388,0.4499,0.4277,0.4277,678400.0],["1990-03-29",0.4444,0.4444,0.4333,0.4361,233600.0],["1990-03-30",0.4333,0.4444,0.4333,0.4444,139200.0],["1990-04-02",0.4388,0.4444,0.4388,0.4388,118400.0],["1990-04-03",0.4499,0.4499,0.4388,0.4388,830400.0],["1990-04-04",0.4444,0.4444,0.4388,0.4444,243200.0],["1990-04-05",0.4444,0.4444,0.4444,0.4444,24000.0],["1990-04-06",0.4444,0.4499,0.4444,0.4444,518400.0],["1990-04-09",0.4499,0.4499,0.4388,0.4444,211200.0],["1990-04-10",0.4388,0.4388,0.4111,0.4388,1732800.0],["1990-04-11",0.4444,0.4444,0.4388,0.4388,75200.0],["1990-04-12",0.4444,0.4444,0.4388,0.4388,243200.0],["1990-04-16",0.4499,0.4499,0.4277,0.4277,171200.0],["1990-04-17",0.4277,0.4388,0.4222,0.4277,521600.0],["1990-04-18",0.4333,0.4333,0.4222,0.4222,38400.0],["1990-04-19",0.4222,0.4333,0.4222,0.4277,968000.0],["1990-04-20",0.4277,0.4333,0.4222,0.4277,470400.0],["1990-04-23",0.4194,0.4277,0.4166,0.4166,774400.0],["1990-04-24",0.4222,0.4222,0.4222,0.4222,35200.0],["1990-04-25",0.4222,0.4277,0.4222,0.4277,153600.0],["1990-04-26",0.4249,0.4277,0.4222,0.4277,94400.0],["1990-04-27",0.4277,0.4444,0.4277,0.4388,705600.0],["1990-04-30",0.4444,0.4499,0.4388,0.4499,80000.0],["1990-05-01",0.4444,0.4499,0.4444,0.4444,163200.0],["1990-05-02",0.4499,0.4499,0.4444,0.4444,113600.0],["1990-05-03",0.4527,0.461,0.4499,0.461,332800.0],["1990-05-04",0.461,0.4666,0.461,0.4666,67200.0],["1990-05-07",0.4638,0.4666,0.4638,0.4666,84800.0],["1990-05-08",0.4638,0.4666,0.461,0.461,121600.0],["1990-05-09",0.4666,0.4666,0.461,0.4666,160000.0],["1990-05-10",0.461,0.4666,0.4583,0.4638,233600.0],["1990-05-11",0.4722,0.4777,0.4666,0.4777,1302400.0],["1990-05-14",0.4777,0.4999,0.4666,0.4999,488000.0],["1990-05-15",0.4944,0.511,0.4944,0.511,739200.0],["1990-05-16",0.511,0.5166,0.5055,0.511,1108800.0],["1990-05-17",0.511,0.511,0.4999,0.4999,124800.0],["1990-05-18",0.4999,0.5166,0.4999,0.5083,550400.0],["1990-05-21",0.5055,0.5499,0.5055,0.5388,1976000.0],["1990-05-22",0.5388,0.5388,0.511,0.5333,1502400.0],["1990-05-23",0.5333,0.5333,0.5222,0.5222,67200.0],["1990-05-24",0.5221,0.5388,0.5221,0.5333,206400.0],["1990-05-25",0.511,0.5277,0.4999,0.5277,308800.0],["1990-05-29",0.5277,0.5499,0.5277,0.5388,366400.0],["1990-05-30",0.5555,0.5555,0.5333,0.5444,244800.0],["1990-05-31",0.5444,0.5444,0.5277,0.5277,166400.0],["1990-06-01",0.5333,0.5333,0.5166,0.5166,17600.0],["1990-06-04",0.5166,0.5222,0.511,0.5222,44800.0],["1990-06-05",0.5222,0.5222,0.5083,0.511,462400.0],["1990-06-06",0.5055,0.5166,0.4999,0.5166,155200.0],["1990-06-07",0.5277,0.5555,0.5166,0.5222,1331200.0],["1990-06-08",0.5221,0.5277,0.511,0.5194,782400.0],["1990-06-11",0.5222,0.5333,0.5055,0.5222,1249600.0],["1990-06-12",0.5222,0.5222,0.5222,0.5222,17600.0],["1990-06-13",0.5333,0.5333,0.5221,0.5277,62400.0],["1990-06-14",0.5333,0.5333,0.5333,0.5333,17600.0],["1990-06-15",0.5221,0.5499,0.5221,0.5388,592000.0],["1990-06-18",0.5499,0.5499,0.5277,0.5277,185600.0],["1990-06-19",0.5221,0.5333,0.5166,0.5333,814400.0],["1990-06-20",0.5388,0.5388,0.5333,0.5333,177600.0],["1990-06-21",0.5388,0.5444,0.5333,0.5333,172800.0],["1990-06-22",0.5444,0.5444,0.5333,0.5444,113600.0],["1990-06-25",0.5499,0.5555,0.5444,0.5499,200000.0],["1990-06-26",0.561,0.5721,0.5555,0.5555,235200.0],["1990-06-27",0.5555,0.5666,0.5499,0.5499,256000.0],["1990-06-28",0.561,0.561,0.561,0.561,64000.0],["1990-06-29",0.561,0.5777,0.5499,0.5721,299200.0],["1990-07-02",0.5777,0.5944,0.5721,0.5888,971200.0],["1990-07-03",0.5944,0.611,0.5833,0.611,227200.0],["1990-07-05",0.611,0.6138,0.5999,0.6027,772800.0],["1990-07-06",0.5999,0.5999,0.5944,0.5944,80000.0],["1990-07-09",0.5944,0.5944,0.5721,0.5833,388800.0],["1990-07-10",0.5721,0.5777,0.561,0.5666,812800.0],["1990-07-11",0.5666,0.5833,0.561,0.5833,803200.0],["1990-07-12",0.5833,0.5833,0.5721,0.5833,240000.0],["1990-07-13",0.5833,0.5833,0.5721,0.5833,168000.0],["1990-07-16",0.5833,0.5888,0.5777,0.5888,555200.0],["1990-07-17",0.5777,0.5888,0.5777,0.5888,110400.0],["1990-07-18",0.5888,0.5888,0.5888,0.5888,3200.0],["1990-07-19",0.5833,0.5833,0.5777,0.5833,32000.0],["1990-07-20",0.5833,0.5888,0.5777,0.5777,32000.0],["1990-07-23",0.5777,0.5777,0.5555,0.5666,496000.0],["1990-07-24",0.5555,0.5555,0.5277,0.5277,664000.0],["1990-07-25",0.5333,0.5444,0.511,0.5388,2756800.0],["1990-07-26",0.5388,0.5388,0.5221,0.5388,2436800.0],["1990-07-27",0.5277,0.5388,0.5277,0.5277,65600.0],["1990-07-30",0.5277,0.5388,0.5277,0.5333,222400.0],["1990-07-31",0.5333,0.5444,0.5333,0.5444,1203200.0],["1990-08-01",0.5444,0.5444,0.5277,0.5333,569600.0],["1990-08-02",0.5222,0.5333,0.5222,0.5305,321600.0],["1990-08-03",0.5277,0.5277,0.4833,0.4944,2355200.0],["1990-08-06",0.4722,0.4722,0.4111,0.4277,571200.0],["1990-08-07",0.4166,0.4499,0.4166,0.4388,588800.0],["1990-08-08",0.4499,0.4888,0.4499,0.4833,696000.0],["1990-08-09",0.4777,0.4944,0.4749,0.4749,30400.0],["1990-08-10",0.4777,0.4777,0.4333,0.4499,1019200.0],["1990-08-13",0.4499,0.4666,0.4499,0.4666,104000.0],["1990-08-14",0.4777,0.4833,0.461,0.4777,220800.0],["1990-08-15",0.4999,0.5166,0.4999,0.5166,88000.0],["1990-08-16",0.5055,0.511,0.5055,0.5055,688000.0],["1990-08-17",0.4944,0.5055,0.4833,0.5055,358400.0],["1990-08-20",0.5055,0.511,0.5055,0.511,808000.0],["1990-08-21",0.4833,0.4999,0.4777,0.4999,168000.0],["1990-08-22",0.4944,0.5055,0.4888,0.4888,393600.0],["1990-08-23",0.4666,0.4833,0.461,0.4666,105600.0],["1990-08-24",0.4777,0.4777,0.4777,0.4777,14400.0],["1990-08-27",0.5055,0.5055,0.4944,0.4944,150400.0],["1990-08-28",0.4944,0.4944,0.4944,0.4944,0.0],["1990-08-29",0.4888,0.5055,0.4888,0.4888,227200.0],["1990-08-30",0.4888,0.4888,0.4888,0.4888,8000.0],["1990-08-31",0.4888,0.4999,0.4888,0.4888,105600.0],["1990-09-04",0.4888,0.5388,0.4888,0.5388,984000.0],["1990-09-05",0.5444,0.561,0.5166,0.5166,947200.0],["1990-09-06",0.5277,0.5277,0.4888,0.4888,76800.0],["1990-09-07",0.4777,0.4944,0.4777,0.4944,36800.0],["1990-09-10",0.5166,0.5166,0.4999,0.4999,134400.0],["1990-09-11",0.5166,0.5277,0.5055,0.5055,75200.0],["1990-09-12",0.5166,0.5333,0.5166,0.5277,144000.0],["1990-09-13",0.5416,0.5416,0.5277,0.5277,830400.0],["1990-09-14",0.5277,0.5444,0.5277,0.5444,1216000.0],["1990-09-17",0.5333,0.5499,0.5333,0.5499,209600.0],["1990-09-18",0.5388,0.5444,0.5277,0.5444,883200.0],["1990-09-19",0.5444,0.5444,0.5333,0.5333,4800.0],["1990-09-20",0.5166,0.5333,0.511,0.511,80000.0],["1990-09-21",0.5166,0.5166,0.5055,0.5055,91200.0],["1990-09-24",0.4944,0.4944,0.4833,0.4888,112000.0],["1990-09-25",0.4944,0.5166,0.4888,0.5166,411200.0],["1990-09-26",0.511,0.5166,0.4944,0.5055,284800.0],["1990-09-27",0.511,0.511,0.4999,0.5083,2182400.0],["1990-09-28",0.4944,0.5277,0.4944,0.5277,990400.0],["1990-10-01",0.5444,0.5444,0.5277,0.5333,1228800.0],["1990-10-02",0.5388,0.5499,0.5277,0.5333,1833600.0],["1990-10-03",0.5166,0.5166,0.5166,0.5166,73600.0],["1990-10-04",0.5166,0.5222,0.5055,0.5222,633600.0],["1990-10-05",0.4944,0.5138,0.4888,0.4999,550400.0],["1990-10-08",0.5055,0.5138,0.4999,0.4999,206400.0],["1990-10-09",0.4888,0.4999,0.4388,0.4444,1438400.0],["1990-10-10",0.4055,0.4499,0.4055,0.4305,958400.0],["1990-10-11",0.4444,0.4444,0.4166,0.4333,659200.0],["1990-10-12",0.4499,0.4499,0.4111,0.4333,625600.0],["1990-10-15",0.4444,0.4444,0.4222,0.4444,523200.0],["1990-10-16",0.4499,0.4499,0.4055,0.4111,1651200.0],["1990-10-17",0.3999,0.4277,0.3944,0.4222,2208000.0],["1990-10-18",0.4444,0.4777,0.4388,0.4722,600000.0],["1990-10-19",0.4999,0.4999,0.4833,0.4944,220800.0],["1990-10-22",0.4833,0.4944,0.461,0.4888,2048000.0],["1990-10-23",0.4777,0.5055,0.4777,0.4888,1385600.0],["1990-10-24",0.4666,0.4777,0.4666,0.4777,1092800.0],["1990-10-25",0.4666,0.4722,0.4666,0.4666,139200.0],["1990-10-26",0.461,0.4722,0.4555,0.4555,771200.0],["1990-10-29",0.4666,0.4666,0.4499,0.4499,654400.0],["1990-10-30",0.4333,0.4555,0.4166,0.4444,1155200.0],["1990-10-31",0.4555,0.461,0.4333,0.4333,516800.0],["1990-11-01",0.4388,0.4388,0.4333,0.4333,177600.0],["1990-11-02",0.4444,0.4555,0.4388,0.4555,1721600.0],["1990-11-05",0.4555,0.4638,0.4444,0.4638,1121600.0],["1990-11-06",0.4555,0.4638,0.4555,0.461,704000.0],["1990-11-07",0.4555,0.4555,0.4388,0.4388,1123200.0],["1990-11-08",0.4444,0.4472,0.4388,0.4472,3748800.0],["1990-11-09",0.4555,0.4722,0.4444,0.4666,1502400.0],["1990-11-12",0.4666,0.4999,0.4666,0.4944,4684800.0],["1990-11-13",0.4999,0.4999,0.4777,0.4833,1446400.0],["1990-11-14",0.4833,0.4888,0.4833,0.4833,347200.0],["1990-11-15",0.4833,0.4888,0.4833,0.4888,124800.0],["1990-11-16",0.4888,0.4944,0.4833,0.4916,1392000.0],["1990-11-19",0.4944,0.4944,0.4888,0.4944,1156800.0],["1990-11-20",0.4999,0.4999,0.4888,0.4944,68800.0],["1990-11-21",0.4888,0.4999,0.4888,0.4999,393600.0],["1990-11-23",0.4888,0.4999,0.4888,0.4999,49600.0],["1990-11-26",0.4888,0.4999,0.4833,0.4999,174400.0],["1990-11-27",0.5055,0.5055,0.4944,0.4999,790400.0],["1990-11-28",0.4999,0.5055,0.4999,0.4999,86400.0],["1990-11-29",0.4944,0.5055,0.4944,0.4944,184000.0],["1990-11-30",0.4999,0.5055,0.4944,0.4972,1777600.0],["1990-12-03",0.4999,0.5166,0.4999,0.511,323200.0],["1990-12-04",0.5166,0.5499,0.511,0.5444,2726400.0],["1990-12-05",0.5444,0.5777,0.5444,0.5721,1316800.0],["1990-12-06",0.5721,0.5833,0.5555,0.5583,2417600.0],["1990-12-07",0.5555,0.561,0.5499,0.5583,1905600.0],["1990-12-10",0.5499,0.561,0.5499,0.5499,28800.0],["1990-12-11",0.561,0.561,0.5499,0.561,1278400.0],["1990-12-12",0.561,0.5721,0.5499,0.561,1347200.0],["1990-12-13",0.561,0.5721,0.561,0.561,204800.0],["1990-12-14",0.561,0.5721,0.561,0.5721,624000.0],["1990-12-17",0.5666,0.5833,0.5666,0.5833,542400.0],["1990-12-18",0.5888,0.6277,0.5777,0.6277,2734400.0],["1990-12-19",0.6388,0.6555,0.6221,0.6444,1161600.0],["1990-12-20",0.6388,0.6555,0.6388,0.6555,1593600.0],["1990-12-21",0.6555,0.6555,0.6388,0.6388,601600.0],["1990-12-24",0.6388,0.6388,0.6221,0.6332,217600.0],["1990-12-26",0.6277,0.6277,0.611,0.6166,388800.0],["1990-12-27",0.611,0.6166,0.5833,0.5833,1336000.0],["1990-12-28",0.5833,0.5944,0.5833,0.5833,648000.0],["1990-12-31",0.5833,0.5944,0.5555,0.5944,1102400.0],["1991-01-02",0.5944,0.6055,0.5916,0.5999,678400.0],["1991-01-03",0.5971,0.5999,0.5944,0.5944,793600.0],["1991-01-04",0.5999,0.5999,0.5944,0.5944,145600.0],["1991-01-07",0.5944,0.5944,0.5777,0.5916,780800.0],["1991-01-08",0.5944,0.6332,0.5944,0.6221,1412800.0],["1991-01-09",0.6277,0.6277,0.6055,0.6166,3896000.0],["1991-01-10",0.6166,0.6499,0.6166,0.6332,2065600.0],["1991-01-11",0.6444,0.6499,0.6332,0.6444,785600.0],["1991-01-14",0.6332,0.6555,0.6221,0.6555,1206400.0],["1991-01-15",0.6444,0.661,0.6444,0.6499,1097600.0],["1991-01-16",0.6444,0.7055,0.6444,0.6999,2254400.0],["1991-01-17",0.7332,0.7499,0.7221,0.7221,1536000.0],["1991-01-18",0.711,0.7832,0.711,0.7832,1804800.0],["1991-01-21",0.7721,0.7777,0.7499,0.7499,1161600.0],["1991-01-22",0.7499,0.761,0.7277,0.7527,964800.0],["1991-01-23",0.7499,0.7499,0.7277,0.7388,1712000.0],["1991-01-24",0.7555,0.7721,0.7443,0.7721,12681600.0],["1991-01-25",0.761,0.8332,0.761,0.811,4963200.0],["1991-01-28",0.7999,0.7999,0.7832,0.7943,2057600.0],["1991-01-29",0.7832,0.8054,0.7832,0.7943,656000.0],["1991-01-30",0.8166,0.8443,0.811,0.8166,5158400.0],["1991-01-31",0.8166,0.8221,0.8166,0.8166,1944000.0],["1991-02-01",0.8277,0.8332,0.8166,0.8332,4755200.0],["1991-02-04",0.8332,0.8332,0.8221,0.8221,420800.0],["1991-02-05",0.8332,0.9165,0.8277,0.911,3024000.0],["1991-02-06",0.911,0.9165,0.8777,0.9054,3003200.0],["1991-02-07",0.9054,0.911,0.8332,0.8332,3366400.0],["1991-02-08",0.8332,0.8777,0.8277,0.8749,769600.0],["1991-02-11",0.8888,0.9165,0.8832,0.9138,1379200.0],["1991-02-12",0.9221,0.9832,0.911,0.9721,2336000.0],["1991-02-13",0.9554,0.9721,0.9165,0.9499,3252800.0],["1991-02-14",0.9443,0.9554,0.9276,0.9332,1238400.0],["1991-02-15",0.9276,0.9554,0.9276,0.9388,1241600.0],["1991-02-19",0.9276,0.9721,0.9221,0.9721,2217600.0],["1991-02-20",0.9554,0.961,0.9443,0.9443,744000.0],["1991-02-21",0.9554,0.9888,0.9499,0.961,825600.0],["1991-02-22",0.9665,0.9665,0.9332,0.9332,1070400.0],["1991-02-25",0.9499,0.9499,0.8832,0.8832,1462400.0],["1991-02-26",0.8777,0.9388,0.8777,0.9388,772800.0],["1991-02-27",0.9554,1.0054,0.9554,0.9832,2550400.0],["1991-02-28",1.0054,1.011,0.9665,0.9693,1588800.0],["1991-03-01",0.9665,0.9776,0.961,0.9665,483200.0],["1991-03-04",0.9776,0.9776,0.9443,0.9554,5800000.0],["1991-03-05",0.9554,0.9554,0.9276,0.9276,2456000.0],["1991-03-06",0.9388,0.9888,0.9276,0.9888,14979200.0],["1991-03-07",0.9888,0.9943,0.9832,0.9832,1366400.0],["1991-03-08",0.9999,1.011,0.9776,0.9832,4116800.0],["1991-03-11",0.9888,0.9888,0.9221,0.9221,2390400.0],["1991-03-12",0.9332,0.9443,0.9165,0.9276,667200.0],["1991-03-13",0.9388,0.9776,0.9388,0.9554,2014400.0],["1991-03-14",0.9832,0.9832,0.9499,0.9554,862400.0],["1991-03-15",0.961,0.961,0.9221,0.9332,611200.0],["1991-03-18",0.9221,0.9332,0.9165,0.9221,812800.0],["1991-03-19",0.911,0.9165,0.8971,0.9027,1152000.0],["1991-03-20",0.8999,0.9943,0.8999,0.9943,2699200.0],["1991-03-21",0.9943,1.0276,0.9943,1.0165,3769600.0],["1991-03-22",1.0054,1.0054,0.9888,0.9943,1795200.0],["1991-03-25",1.0054,1.0054,0.9943,0.9943,86400.0],["1991-03-26",1.0026,1.0554,0.9943,1.0443,2420800.0],["1991-03-27",1.061,1.1054,1.061,1.0971,1849600.0],["1991-03-28",1.0998,1.1054,1.0637,1.0721,1430400.0],["1991-04-01",1.0721,1.0832,1.061,1.0832,523200.0],["1991-04-02",1.0832,1.1165,1.0776,1.1165,588800.0],["1991-04-03",1.1165,1.1887,1.1054,1.1665,2355200.0],["1991-04-04",1.1721,1.2415,1.1665,1.2221,2028800.0],["1991-04-05",1.2276,1.2276,1.1721,1.1776,1761600.0],["1991-04-08",1.1776,1.1776,1.0998,1.1137,2377600.0],["1991-04-09",1.1165,1.1165,1.0721,1.0721,2702400.0],["1991-04-10",1.0832,1.1165,1.0721,1.111,601600.0],["1991-04-11",1.1387,1.1721,1.1332,1.1554,1395200.0],["1991-04-12",1.1554,1.161,1.1054,1.1276,1324800.0],["1991-04-15",1.1193,1.1554,1.0776,1.1554,1710400.0],["1991-04-16",1.1554,1.1554,1.1276,1.1498,968000.0],["1991-04-17",1.161,1.161,1.111,1.1165,1091200.0],["1991-04-18",1.111,1.1221,1.0499,1.0499,1158400.0],["1991-04-19",1.0443,1.0443,1.011,1.011,718400.0],["1991-04-22",1.0054,1.0499,0.9832,1.0276,1939200.0],["1991-04-23",1.0443,1.0499,1.011,1.0332,1001600.0],["1991-04-24",1.0276,1.0665,1.0276,1.0665,632000.0],["1991-04-25",1.0554,1.0832,1.0387,1.0499,1019200.0],["1991-04-26",1.0221,1.0499,1.0165,1.0332,982400.0],["1991-04-29",1.0332,1.0387,1.0054,1.011,1193600.0],["1991-04-30",1.011,1.0332,1.011,1.0221,2392000.0],["1991-05-01",1.0221,1.0387,1.0137,1.0387,1068800.0],["1991-05-02",1.0499,1.0776,1.0387,1.0776,758400.0],["1991-05-03",1.0943,1.0943,1.0443,1.0665,3480000.0],["1991-05-06",1.0443,1.0554,1.0276,1.0304,1004800.0],["1991-05-07",1.0499,1.0499,0.9943,0.9943,648000.0],["1991-05-08",0.9888,1.0054,0.9721,0.9721,1204800.0],["1991-05-09",0.9721,0.9999,0.9721,0.9971,980800.0],["1991-05-10",1.0165,1.0221,0.9999,1.0054,43200.0],["1991-05-13",1.011,1.0221,0.9999,1.0221,184000.0],["1991-05-14",1.0026,1.0276,0.9999,1.0221,363200.0],["1991-05-15",1.011,1.011,0.8832,0.9221,7467200.0],["1991-05-16",0.9332,0.9721,0.9276,0.961,1043200.0],["1991-05-17",0.9499,0.9888,0.9332,0.9721,889600.0],["1991-05-20",0.9832,0.9832,0.9554,0.9554,705600.0],["1991-05-21",0.9554,0.9665,0.9165,0.9193,3929600.0],["1991-05-22",0.9388,0.9388,0.9165,0.9221,1134400.0],["1991-05-23",0.9221,0.9499,0.9165,0.9499,2158400.0],["1991-05-24",0.9499,0.9499,0.9332,0.9499,460800.0],["1991-05-28",0.9554,0.9776,0.9499,0.9749,3032000.0],["1991-05-29",0.9721,0.9721,0.9499,0.9582,1200000.0],["1991-05-30",0.9721,0.9776,0.9721,0.9776,230400.0],["1991-05-31",0.9721,0.9888,0.9721,0.9776,352000.0],["1991-06-03",0.9999,1.0054,0.9832,1.0054,561600.0],["1991-06-04",1.0165,1.0165,1.0054,1.011,403200.0],["1991-06-05",1.011,1.011,0.9888,0.9888,1803200.0],["1991-06-06",0.9943,0.9943,0.9138,0.9249,1294400.0],["1991-06-07",0.9165,0.9332,0.911,0.9193,3129600.0],["1991-06-10",0.9276,0.9276,0.8665,0.8777,3345600.0],["1991-06-11",0.8943,0.9221,0.8777,0.9221,2318400.0],["1991-06-12",0.9054,0.911,0.8888,0.8943,1033600.0],["1991-06-13",0.8999,0.9221,0.8943,0.9221,1385600.0],["1991-06-14",0.9443,0.961,0.9332,0.961,440000.0],["1991-06-17",0.9665,0.9943,0.9554,0.9832,1870400.0],["1991-06-18",0.9943,0.9943,0.961,0.9832,2329600.0],["1991-06-19",0.9721,0.9888,0.9638,0.9832,966400.0],["1991-06-20",0.9776,1.011,0.9665,0.9999,644800.0],["1991-06-21",1.0165,1.0193,1.0054,1.011,483200.0],["1991-06-24",0.9999,0.9999,0.9832,0.9999,659200.0],["1991-06-25",0.9943,0.9943,0.9665,0.9665,622400.0],["1991-06-26",0.9665,0.9721,0.9221,0.9638,800000.0],["1991-06-27",0.9721,0.9721,0.9388,0.9388,977600.0],["1991-06-28",0.9388,0.9665,0.9054,0.9499,1862400.0],["1991-07-01",0.961,0.9832,0.9554,0.9776,1366400.0],["1991-07-02",0.9776,0.9776,0.9443,0.9554,912000.0],["1991-07-03",0.9499,0.9749,0.9499,0.9721,609600.0],["1991-07-05",0.961,0.9832,0.961,0.9776,304000.0],["1991-07-08",0.9721,1.0387,0.9721,1.0332,771200.0],["1991-07-09",1.0665,1.1332,1.0499,1.0832,5556800.0],["1991-07-10",1.0887,1.0998,1.0721,1.0721,1054400.0],["1991-07-11",1.0832,1.0887,1.0443,1.061,888000.0],["1991-07-12",1.0499,1.061,1.0387,1.0387,1494400.0],["1991-07-15",1.0499,1.0554,1.0332,1.0499,552000.0],["1991-07-16",1.0443,1.0443,1.0054,1.0054,521600.0],["1991-07-17",0.9999,1.0165,0.9999,1.011,1107200.0],["1991-07-18",1.0165,1.0276,1.0082,1.0221,716800.0],["1991-07-19",1.0165,1.0221,1.011,1.0221,51200.0],["1991-07-22",1.0054,1.0221,0.9999,1.0221,488000.0],["1991-07-23",1.0499,1.0832,1.0443,1.0665,3494400.0],["1991-07-24",1.0776,1.111,1.0749,1.0776,2939200.0],["1991-07-25",1.0832,1.0943,1.0721,1.0887,1465600.0],["1991-07-26",1.0943,1.0943,1.0721,1.0776,561600.0],["1991-07-29",1.0832,1.0832,1.0554,1.0554,2195200.0],["1991-07-30",1.0554,1.0776,1.0554,1.0721,214400.0],["1991-07-31",1.0776,1.0943,1.0776,1.0943,952000.0],["1991-08-01",1.0887,1.111,1.0887,1.1054,3244800.0],["1991-08-02",1.0998,1.1276,1.0998,1.1165,1414400.0],["1991-08-05",1.1165,1.1332,1.1165,1.1332,1771200.0],["1991-08-06",1.1332,1.1443,1.1165,1.1332,3353600.0],["1991-08-07",1.1443,1.1554,1.1387,1.1554,696000.0],["1991-08-08",1.1665,1.1665,1.1554,1.1665,632000.0],["1991-08-09",1.1665,1.1665,1.1387,1.1443,729600.0],["1991-08-12",1.1332,1.1415,1.1221,1.1304,281600.0],["1991-08-13",1.1721,1.2109,1.161,1.1832,1753600.0],["1991-08-14",1.1832,1.1832,1.1387,1.1387,812800.0],["1991-08-15",1.1554,1.1832,1.1498,1.161,1243200.0],["1991-08-16",1.1776,1.2054,1.1721,1.2054,1235200.0],["1991-08-19",1.1554,1.2165,1.1387,1.2109,2275200.0],["1991-08-20",1.2332,1.2332,1.1832,1.1832,1726400.0],["1991-08-21",1.2109,1.2526,1.1943,1.2498,3265600.0],["1991-08-22",1.2609,1.2609,1.2221,1.2332,1592000.0],["1991-08-23",1.2165,1.2498,1.2109,1.2109,1510400.0],["1991-08-26",1.2221,1.2498,1.2221,1.2443,812800.0],["1991-08-27",1.2665,1.2665,1.1943,1.2109,1484800.0],["1991-08-28",1.2221,1.2554,1.2221,1.2498,2497600.0],["1991-08-29",1.2443,1.3054,1.2443,1.2998,1846400.0],["1991-08-30",1.2887,1.3276,1.2887,1.3276,1340800.0],["1991-09-03",1.3276,1.3276,1.2998,1.3109,780800.0],["1991-09-04",1.3054,1.3331,1.3054,1.322,2427200.0],["1991-09-05",1.3165,1.3165,1.2887,1.2998,2689600.0],["1991-09-06",1.3331,1.3331,1.3054,1.3165,3131200.0],["1991-09-09",1.3109,1.322,1.2832,1.2998,940800.0],["1991-09-10",1.3109,1.3109,1.2109,1.2332,1905600.0],["1991-09-11",1.2387,1.2609,1.2221,1.2554,1542400.0],["1991-09-12",1.2609,1.2998,1.2609,1.2998,1968000.0],["1991-09-13",1.2998,1.2998,1.2776,1.2776,1344000.0],["1991-09-16",1.2943,1.2943,1.2776,1.2832,121600.0],["1991-09-17",1.2943,1.2943,1.2776,1.2776,91200.0],["1991-09-18",1.2832,1.3387,1.2776,1.3276,1648000.0],["1991-09-19",1.3387,1.3831,1.3276,1.3665,852800.0],["1991-09-20",1.3776,1.3943,1.372,1.3859,1326400.0],["1991-09-23",1.3831,1.422,1.3831,1.422,787200.0],["1991-09-24",1.4276,1.4609,1.4276,1.4609,2115200.0],["1991-09-25",1.472,1.4942,1.4609,1.4831,1825600.0],["1991-09-26",1.4887,1.5053,1.472,1.4887,768000.0],["1991-09-27",1.5053,1.522,1.4554,1.4609,1569600.0],["1991-09-30",1.4498,1.4609,1.3943,1.4054,1793600.0],["1991-10-01",1.4054,1.4165,1.3943,1.4165,252800.0],["1991-10-02",1.422,1.422,1.4109,1.4137,1419200.0],["1991-10-03",1.4109,1.422,1.3804,1.4165,2019200.0],["1991-10-04",1.422,1.422,1.3887,1.3887,729600.0],["1991-10-07",1.3887,1.4054,1.372,1.3776,574400.0],["1991-10-08",1.3609,1.3776,1.3554,1.3665,228800.0],["1991-10-09",1.3637,1.372,1.3554,1.3665,139200.0],["1991-10-10",1.3776,1.4054,1.3609,1.3998,1056000.0],["1991-10-11",1.4054,1.4165,1.3998,1.4054,1264000.0],["1991-10-14",1.4054,1.4165,1.3887,1.3943,520000.0],["1991-10-15",1.4054,1.4276,1.3998,1.4192,1182400.0],["1991-10-16",1.4276,1.5053,1.4276,1.5026,1766400.0],["1991-10-17",1.4942,1.5331,1.4887,1.5276,1684800.0],["1991-10-18",1.5387,1.5442,1.4998,1.5248,1974400.0],["1991-10-21",1.522,1.522,1.5053,1.5053,83200.0],["1991-10-22",1.5165,1.522,1.4942,1.5137,816000.0],["1991-10-23",1.5165,1.5665,1.5165,1.5609,1523200.0],["1991-10-24",1.5609,1.5664,1.4887,1.5053,1756800.0],["1991-10-25",1.4942,1.5053,1.4776,1.5053,664000.0],["1991-10-28",1.5664,1.5664,1.4887,1.5053,542400.0],["1991-10-29",1.522,1.522,1.472,1.4998,745600.0],["1991-10-30",1.4998,1.4998,1.422,1.4331,1528800.0],["1991-10-31",1.3998,1.422,1.3887,1.4165,5012800.0],["1991-11-01",1.4109,1.4109,1.3831,1.4109,3791200.0],["1991-11-04",1.3998,1.4276,1.3887,1.4165,2470400.0],["1991-11-05",1.422,1.4331,1.3554,1.3887,3692000.0],["1991-11-06",1.3776,1.3887,1.3109,1.322,2892800.0],["1991-11-07",1.322,1.3443,1.3109,1.3443,3444800.0],["1991-11-08",1.3331,1.3887,1.3331,1.3665,2200800.0],["1991-11-11",1.3887,1.3887,1.3443,1.3665,595200.0],["1991-11-12",1.3665,1.3887,1.3443,1.3609,695200.0],["1991-11-13",1.3443,1.3887,1.322,1.3776,4450400.0],["1991-11-14",1.3887,1.3998,1.3665,1.3665,1370400.0],["1991-11-15",1.3665,1.3776,1.2109,1.2165,2335200.0],["1991-11-18",1.2109,1.2887,1.1998,1.2665,3371200.0],["1991-11-19",1.2554,1.2776,1.2443,1.2776,3161600.0],["1991-11-20",1.2776,1.2887,1.2387,1.2665,4435200.0],["1991-11-21",1.2887,1.3554,1.2776,1.3331,2484800.0],["1991-11-22",1.322,1.3443,1.2332,1.2776,1589600.0],["1991-11-25",1.2776,1.2776,1.2332,1.2665,1420800.0],["1991-11-26",1.2443,1.2665,1.2109,1.2665,3728000.0],["1991-11-27",1.2776,1.3331,1.2554,1.3109,2231200.0],["1991-11-29",1.322,1.3554,1.2998,1.3554,461600.0],["1991-12-02",1.3331,1.3887,1.3109,1.3443,1328000.0],["1991-12-03",1.3665,1.4776,1.3443,1.4554,4804000.0],["1991-12-04",1.4665,1.5442,1.4554,1.522,6048800.0],["1991-12-05",1.5442,1.5998,1.522,1.5665,3972800.0],["1991-12-06",1.5553,1.572,1.5109,1.522,1755200.0],["1991-12-09",1.522,1.5331,1.4387,1.4554,666400.0],["1991-12-10",1.4331,1.5887,1.4109,1.5776,2757600.0],["1991-12-11",1.5776,1.6109,1.522,1.5887,2537600.0],["1991-12-12",1.5887,1.7109,1.5776,1.6998,2661600.0],["1991-12-13",1.7109,1.722,1.6664,1.6664,1851200.0],["1991-12-16",1.6887,1.6887,1.5553,1.5776,1982400.0],["1991-12-17",1.5776,1.5998,1.5331,1.5665,1157600.0],["1991-12-18",1.5553,1.6998,1.5553,1.6887,1658400.0],["1991-12-19",1.6553,1.7775,1.6553,1.7109,2352800.0],["1991-12-20",1.7553,1.772,1.6331,1.6553,2385600.0],["1991-12-23",1.6331,1.722,1.6109,1.7109,1390400.0],["1991-12-24",1.7442,1.7998,1.7442,1.7553,836800.0],["1991-12-26",1.7664,1.8109,1.7109,1.7998,1172800.0],["1991-12-27",1.7886,1.8775,1.7886,1.8775,1122400.0],["1991-12-30",1.8775,1.9331,1.8775,1.922,1731200.0],["1991-12-31",1.922,1.9886,1.8886,1.9775,1882400.0],["1992-01-02",1.9775,1.9886,1.8886,1.9331,1868000.0],["1992-01-03",1.922,1.9442,1.8664,1.8997,1808000.0],["1992-01-06",1.8886,1.9108,1.8664,1.8886,901600.0],["1992-01-07",1.8664,1.9775,1.8664,1.9553,2740000.0],["1992-01-08",1.9442,2.0442,1.9442,2.0331,1768800.0],["1992-01-09",2.0553,2.1219,2.0553,2.0997,3484800.0],["1992-01-10",2.0664,2.1108,1.9997,2.1108,1241600.0],["1992-01-13",2.0886,2.1997,2.0886,2.1219,1385600.0],["1992-01-14",2.1108,2.133,2.0442,2.083,838400.0],["1992-01-15",2.0997,2.2664,2.0997,2.2108,3220800.0],["1992-01-16",2.1886,2.2552,2.1775,2.1997,1868800.0],["1992-01-17",2.2219,2.2664,2.2219,2.2219,853600.0],["1992-01-20",2.233,2.233,1.9775,2.0108,2992800.0],["1992-01-21",2.0219,2.0219,1.8664,1.8775,5596800.0],["1992-01-22",1.8775,2.0219,1.8664,1.9886,3103200.0],["1992-01-23",2.0553,2.1664,2.0442,2.133,4078400.0],["1992-01-24",2.1441,2.2219,2.133,2.1997,1502400.0],["1992-01-27",2.1553,2.2108,2.0331,2.0331,3628800.0],["1992-01-28",2.0219,2.0331,1.9442,1.9497,2062400.0],["1992-01-29",1.9331,1.9775,1.8331,1.8442,3827200.0],["1992-01-30",1.8997,1.9442,1.8775,1.9108,3412000.0],["1992-01-31",1.9331,1.9997,1.922,1.9997,2921600.0],["1992-02-03",1.9664,1.9886,1.922,1.9331,2299200.0],["1992-02-04",1.9553,1.9775,1.9442,1.9775,5987200.0],["1992-02-05",1.9553,2.133,1.9553,2.133,5547200.0],["1992-02-06",2.133,2.1553,2.1219,2.1441,2931200.0],["1992-02-07",2.1664,2.1664,1.9886,2.0553,2978400.0],["1992-02-10",2.0775,2.0775,2.0108,2.0108,1904000.0],["1992-02-11",2.0219,2.0219,1.9442,1.9997,3550400.0],["1992-02-12",1.9997,2.0997,1.9775,2.0886,3349600.0],["1992-02-13",2.0775,2.0997,1.9997,2.0219,2142400.0],["1992-02-14",1.9997,2.0219,1.9664,1.9664,1365600.0],["1992-02-18",1.9886,1.9997,1.8775,1.8886,1759200.0],["1992-02-19",1.8886,1.9108,1.8109,1.8664,3228800.0],["1992-02-20",1.922,1.9886,1.8997,1.9553,1162400.0],["1992-02-21",1.9331,1.9664,1.8775,1.922,882400.0],["1992-02-24",1.922,1.922,1.8886,1.9108,1568000.0],["1992-02-25",1.9331,1.9331,1.8775,1.8942,665600.0],["1992-02-26",1.9331,1.9886,1.922,1.9442,3099200.0],["1992-02-27",1.9664,2.0108,1.9442,1.9886,1544800.0],["1992-02-28",1.9775,1.9886,1.8997,1.9553,2569600.0],["1992-03-02",1.9331,1.9553,1.9108,1.9331,903200.0],["1992-03-03",1.9442,1.9997,1.9331,1.9831,1805600.0],["1992-03-04",1.9886,2.0108,1.9331,1.9997,3101600.0],["1992-03-05",1.9886,1.9886,1.8331,1.8997,1971200.0],["1992-03-06",1.9108,1.9108,1.7775,1.822,2252800.0],["1992-03-09",1.822,1.8886,1.7998,1.8886,2043200.0],["1992-03-10",1.9442,1.9553,1.8997,1.9442,1896800.0],["1992-03-11",1.9553,1.9886,1.922,1.9497,3029600.0],["1992-03-12",1.9442,1.9442,1.8775,1.8997,877600.0],["1992-03-13",1.9442,1.9664,1.9108,1.9664,711200.0],["1992-03-16",1.9664,1.9886,1.9442,1.9553,700000.0],["1992-03-17",1.9775,2.0442,1.9553,2.0442,1146400.0],["1992-03-18",2.0664,2.0886,2.0219,2.0219,2128800.0],["1992-03-19",2.0219,2.133,2.0219,2.1108,1258400.0],["1992-03-20",2.133,2.1664,2.0664,2.0886,2321600.0],["1992-03-23",2.0664,2.0886,1.9886,1.9997,740800.0],["1992-03-24",2.0331,2.0553,1.9331,1.9719,1461600.0],["1992-03-25",1.9886,2.0108,1.9775,1.9997,924800.0],["1992-03-26",1.9886,2.0108,1.9331,1.9442,1085600.0],["1992-03-27",1.9553,1.9553,1.8109,1.8442,2529600.0],["1992-03-30",1.8886,1.8997,1.7998,1.822,3224000.0],["1992-03-31",1.822,1.922,1.8109,1.8997,1556800.0],["1992-04-01",1.8664,1.9108,1.8553,1.8997,2608000.0],["1992-04-02",1.9275,1.9442,1.7775,1.7998,2572800.0],["1992-04-03",1.7886,1.8331,1.7553,1.8331,2513600.0],["1992-04-06",1.8331,1.9108,1.822,1.9108,1080000.0],["1992-04-07",1.8886,1.8997,1.7109,1.7442,2672000.0],["1992-04-08",1.6775,1.7553,1.6664,1.7386,2917600.0],["1992-04-09",1.7553,1.8775,1.7331,1.8664,2677600.0],["1992-04-10",1.9108,1.9664,1.8886,1.9108,4644800.0],["1992-04-13",1.9331,1.9997,1.9108,1.9775,1532000.0],["1992-04-14",1.9997,2.1108,1.9775,2.0108,2338400.0],["1992-04-15",2.0331,2.0942,2.0331,2.0886,1757600.0],["1992-04-16",2.0997,2.0997,1.9664,1.9664,4229600.0],["1992-04-20",1.9553,1.9553,1.7775,1.822,2835200.0],["1992-04-21",1.8553,1.8553,1.7998,1.8331,1444000.0],["1992-04-22",1.8331,1.9442,1.822,1.9331,840800.0],["1992-04-23",1.9442,1.9664,1.8553,1.8886,1971200.0],["1992-04-24",1.9108,1.9108,1.7886,1.8553,1921600.0],["1992-04-27",1.822,1.8442,1.7386,1.7386,3510400.0],["1992-04-28",1.8164,1.8331,1.5998,1.6998,5652800.0],["1992-04-29",1.7109,1.8553,1.6887,1.8331,2692000.0],["1992-04-30",1.8553,1.9331,1.822,1.8997,3820000.0],["1992-05-01",1.8997,1.8997,1.822,1.8664,1815200.0],["1992-05-04",1.8997,1.922,1.8664,1.8775,1361600.0],["1992-05-05",1.8942,1.9553,1.8775,1.9331,1958400.0],["1992-05-06",1.9331,1.9553,1.8553,1.8609,1524800.0],["1992-05-07",1.8553,1.8775,1.7442,1.7553,3164800.0],["1992-05-08",1.7775,1.7998,1.722,1.7553,2212800.0],["1992-05-11",1.7442,1.7664,1.6887,1.7553,2276000.0],["1992-05-12",1.7664,1.7664,1.7109,1.7331,1068000.0],["1992-05-13",1.7331,1.7331,1.6664,1.6887,4087200.0],["1992-05-14",1.6998,1.6998,1.5776,1.6109,8232000.0],["1992-05-15",1.5998,1.6775,1.5776,1.6331,3744000.0],["1992-05-18",1.6775,1.6998,1.6553,1.6775,808800.0],["1992-05-19",1.6775,1.6887,1.622,1.6553,1836000.0],["1992-05-20",1.6998,1.822,1.6887,1.8109,4567200.0],["1992-05-21",1.7998,1.8109,1.7331,1.7886,2792800.0],["1992-05-22",1.7775,1.7886,1.7664,1.772,592000.0],["1992-05-26",1.7664,1.7886,1.7331,1.7498,1253600.0],["1992-05-27",1.7664,1.7942,1.7553,1.7942,1355200.0],["1992-05-28",1.7775,1.8386,1.7553,1.8331,1580000.0],["1992-05-29",1.8442,1.9386,1.822,1.8831,2987200.0],["1992-06-01",1.8775,1.9442,1.8442,1.9331,2166400.0],["1992-06-02",1.9553,1.9664,1.9053,1.9331,3564000.0],["1992-06-03",1.922,1.9442,1.8886,1.8886,1009600.0],["1992-06-04",1.8997,1.8997,1.8442,1.8886,1424000.0],["1992-06-05",1.8886,1.9331,1.8775,1.8775,768800.0],["1992-06-08",1.8886,1.8886,1.8109,1.822,896000.0],["1992-06-09",1.8442,1.8664,1.7775,1.7775,2195200.0],["1992-06-10",1.7886,1.822,1.7886,1.7998,586400.0],["1992-06-11",1.7886,1.822,1.7109,1.7609,4248800.0],["1992-06-12",1.7886,1.8553,1.7664,1.822,1887200.0],["1992-06-15",1.8109,1.8997,1.8109,1.8997,1728000.0],["1992-06-16",1.8775,1.8997,1.7998,1.8109,1279200.0],["1992-06-17",1.822,1.822,1.6887,1.7053,3758400.0],["1992-06-18",1.7109,1.822,1.7109,1.7775,5633600.0],["1992-06-19",1.8109,1.822,1.7331,1.7386,1602400.0],["1992-06-22",1.7109,1.7664,1.6887,1.7498,1572000.0],["1992-06-23",1.822,1.822,1.7664,1.7886,2229600.0],["1992-06-24",1.7664,1.7998,1.7109,1.7109,1614400.0],["1992-06-25",1.7553,1.7553,1.5998,1.6442,5733600.0],["1992-06-26",1.6109,1.6831,1.5387,1.5609,5627200.0],["1992-06-29",1.5887,1.7664,1.5776,1.7498,4428800.0],["1992-06-30",1.7331,1.7553,1.6664,1.6887,3429600.0],["1992-07-01",1.6664,1.7775,1.6442,1.7553,3911200.0],["1992-07-02",1.7775,1.7775,1.622,1.6664,9586400.0],["1992-07-06",1.6553,1.6553,1.5331,1.5609,5691200.0],["1992-07-07",1.322,1.3887,1.2887,1.3331,18805600.0],["1992-07-08",1.3109,1.3331,1.2443,1.2998,7451200.0],["1992-07-09",1.3109,1.3665,1.2887,1.3498,3881600.0],["1992-07-10",1.3554,1.3776,1.3109,1.322,3563200.0],["1992-07-13",1.3331,1.422,1.3109,1.3998,4409600.0],["1992-07-14",1.422,1.4776,1.3776,1.472,4639200.0],["1992-07-15",1.4776,1.4776,1.422,1.4442,2966400.0],["1992-07-16",1.4331,1.4998,1.4331,1.4887,3370400.0],["1992-07-17",1.4554,1.4887,1.4331,1.4887,2690400.0],["1992-07-20",1.4609,1.4609,1.3554,1.3887,3166400.0],["1992-07-21",1.422,1.4442,1.2221,1.2332,4788000.0],["1992-07-22",1.0554,1.0665,0.8999,0.9221,37455200.0],["1992-07-23",0.9221,0.9888,0.911,0.9221,23088000.0],["1992-07-24",0.9221,0.9332,0.8665,0.8943,7317600.0],["1992-07-27",0.911,0.911,0.7999,0.8221,12143200.0],["1992-07-28",0.8443,0.911,0.8332,0.9054,9999200.0],["1992-07-29",0.9221,0.9554,0.8999,0.9054,8880000.0],["1992-07-30",0.8888,0.9888,0.8888,0.961,6269600.0],["1992-07-31",0.9665,0.9665,0.9221,0.9332,6972800.0],["1992-08-03",0.9443,0.9499,0.8999,0.911,2899200.0],["1992-08-04",0.9221,0.9221,0.8554,0.8888,8121600.0],["1992-08-05",0.8777,0.8888,0.8332,0.8443,5791200.0],["1992-08-06",0.8554,0.8554,0.8221,0.8554,10778400.0],["1992-08-07",0.8443,0.8777,0.8221,0.8277,3792000.0],["1992-08-10",0.8443,0.8554,0.8221,0.8443,664800.0],["1992-08-11",0.8554,0.8554,0.811,0.811,4002400.0],["1992-08-12",0.8221,0.8388,0.811,0.8332,2921600.0],["1992-08-13",0.8221,0.8332,0.7999,0.7999,4099200.0],["1992-08-14",0.8221,0.8221,0.711,0.7443,12360000.0],["1992-08-17",0.7666,0.811,0.7332,0.811,5248800.0],["1992-08-18",0.811,0.811,0.7777,0.7999,1335200.0],["1992-08-19",0.7999,0.811,0.7777,0.7777,1082400.0],["1992-08-20",0.811,0.811,0.7666,0.7666,913600.0],["1992-08-21",0.7888,0.7888,0.7555,0.7666,2765600.0],["1992-08-24",0.7666,0.7777,0.711,0.7166,6325600.0],["1992-08-25",0.7332,0.7332,0.6888,0.7055,2105600.0],["1992-08-26",0.711,0.7443,0.6943,0.7443,4212800.0],["1992-08-27",0.7666,0.7999,0.7443,0.7666,1844000.0],["1992-08-28",0.7555,0.7777,0.7443,0.7555,1125600.0],["1992-08-31",0.7666,0.7777,0.7555,0.7555,824800.0],["1992-09-01",0.7666,0.7777,0.7555,0.7721,852800.0],["1992-09-02",0.7555,0.7666,0.711,0.7555,5499200.0],["1992-09-03",0.7332,0.7555,0.711,0.7221,4465600.0],["1992-09-04",0.711,0.7332,0.6888,0.7332,4874400.0],["1992-09-08",0.7332,0.7443,0.711,0.7388,844000.0],["1992-09-09",0.7555,0.761,0.711,0.7221,4767200.0],["1992-09-10",0.7332,0.7332,0.6555,0.6721,6897600.0],["1992-09-11",0.6555,0.6999,0.6555,0.6888,9952800.0],["1992-09-14",0.5333,0.5333,0.4777,0.4944,54465600.0],["1992-09-15",0.4999,0.5221,0.4666,0.4777,8690400.0],["1992-09-16",0.4777,0.4888,0.4666,0.4722,6204000.0],["1992-09-17",0.4888,0.4999,0.4666,0.4888,4882400.0],["1992-09-18",0.4888,0.4888,0.4666,0.4777,7636000.0],["1992-09-21",0.4777,0.4888,0.4666,0.4777,4494400.0],["1992-09-22",0.4888,0.4888,0.4666,0.4888,4205600.0],["1992-09-23",0.4888,0.4888,0.4555,0.4777,3794400.0],["1992-09-24",0.4777,0.4777,0.4333,0.4388,6244000.0],["1992-09-25",0.4444,0.4555,0.4333,0.4555,10484000.0],["1992-09-28",0.4555,0.4555,0.4333,0.4444,4763200.0],["1992-09-29",0.4444,0.4444,0.4277,0.4388,4360000.0],["1992-09-30",0.4444,0.4666,0.4333,0.461,5100800.0],["1992-10-01",0.4666,0.4666,0.4444,0.4555,2264000.0],["1992-10-02",0.4555,0.4666,0.4444,0.4666,1283200.0],["1992-10-05",0.3111,0.3333,0.2777,0.3222,26523200.0],["1992-10-06",0.3333,0.3333,0.2888,0.3,12451200.0],["1992-10-07",0.2888,0.3,0.2777,0.2944,8828800.0],["1992-10-08",0.2944,0.3,0.2611,0.2722,8236800.0],["1992-10-09",0.2722,0.2833,0.2666,0.2777,10315200.0],["1992-10-12",0.2888,0.3166,0.2833,0.3111,7339200.0],["1992-10-13",0.3222,0.3611,0.3166,0.3555,8676800.0],["1992-10-14",0.3611,0.4055,0.3555,0.4055,11042400.0],["1992-10-15",0.4111,0.4277,0.4055,0.4166,9635200.0],["1992-10-16",0.4222,0.4222,0.3666,0.3944,6380000.0],["1992-10-19",0.3944,0.3999,0.3888,0.3944,2401600.0],["1992-10-20",0.3999,0.4111,0.3888,0.3999,5775200.0],["1992-10-21",0.4111,0.4222,0.3999,0.4166,3224000.0],["1992-10-22",0.4222,0.4944,0.4166,0.4944,19817600.0],["1992-10-23",0.4999,0.5333,0.4944,0.5222,14287200.0],["1992-10-26",0.5221,0.5221,0.4777,0.4833,6126400.0],["1992-10-27",0.4944,0.5222,0.4777,0.5222,4706400.0],["1992-10-28",0.4944,0.5833,0.4888,0.5777,22482400.0],["1992-10-29",0.5888,0.6166,0.5777,0.5999,15156000.0],["1992-10-30",0.5944,0.5999,0.5499,0.561,5595200.0],["1992-11-02",0.5666,0.5721,0.5555,0.561,3447200.0],["1992-11-03",0.5666,0.5666,0.5444,0.5555,2565600.0],["1992-11-04",0.5499,0.5721,0.5499,0.5666,6044000.0],["1992-11-05",0.561,0.5999,0.561,0.5833,4883200.0],["1992-11-06",0.5888,0.5888,0.5555,0.5666,2190400.0],["1992-11-09",0.561,0.5666,0.5277,0.5444,4488000.0],["1992-11-10",0.5388,0.5777,0.5388,0.561,5212800.0],["1992-11-11",0.5666,0.5666,0.5499,0.5499,2773600.0],["1992-11-12",0.5555,0.561,0.5444,0.5555,3792000.0],["1992-11-13",0.5555,0.561,0.5444,0.561,3998400.0],["1992-11-16",0.5555,0.5666,0.5555,0.561,1265600.0],["1992-11-17",0.5555,0.561,0.5499,0.5555,1088800.0],["1992-11-18",0.5499,0.561,0.5444,0.561,1930400.0],["1992-11-19",0.5555,0.561,0.5499,0.561,2945600.0],["1992-11-20",0.5555,0.5555,0.5499,0.5555,2635200.0],["1992-11-23",0.5555,0.5555,0.5221,0.5333,6328000.0],["1992-11-24",0.5333,0.5388,0.4999,0.5277,5519200.0],["1992-11-25",0.5333,0.5333,0.5277,0.5333,1854400.0],["1992-11-27",0.5221,0.5333,0.5221,0.5277,760800.0],["1992-11-30",0.5222,0.5333,0.5166,0.5222,1757600.0],["1992-12-01",0.5221,0.5388,0.511,0.5333,5634400.0],["1992-12-02",0.5444,0.6499,0.5333,0.6388,17164000.0],["1992-12-03",0.6388,0.6555,0.5999,0.6221,6187200.0],["1992-12-04",0.6221,0.6221,0.5944,0.5999,2236000.0],["1992-12-07",0.5999,0.6332,0.5944,0.6221,2863200.0],["1992-12-08",0.6332,0.6499,0.6221,0.6332,4431200.0],["1992-12-09",0.6332,0.6555,0.6221,0.6221,3648800.0],["1992-12-10",0.6221,0.6277,0.6055,0.6221,1951200.0],["1992-12-11",0.6221,0.6277,0.6166,0.6277,977600.0],["1992-12-14",0.6277,0.6277,0.6166,0.6277,1755200.0],["1992-12-15",0.6166,0.6277,0.5944,0.6055,2106400.0],["1992-12-16",0.5999,0.6055,0.5388,0.5499,3898400.0],["1992-12-17",0.5444,0.5721,0.5388,0.561,2619200.0],["1992-12-18",0.561,0.5888,0.561,0.5721,2098400.0],["1992-12-21",0.5721,0.5777,0.561,0.5666,1138400.0],["1992-12-22",0.5666,0.5721,0.5499,0.5555,1672000.0],["1992-12-23",0.5499,0.5944,0.5499,0.5888,2152000.0],["1992-12-24",0.5888,0.6055,0.5777,0.5944,1054400.0],["1992-12-28",0.5999,0.6055,0.5888,0.5944,1201600.0],["1992-12-29",0.5888,0.6166,0.5888,0.611,2196000.0],["1992-12-30",0.611,0.6277,0.5999,0.6055,1987200.0],["1992-12-31",0.6055,0.6055,0.5888,0.6055,3828800.0],["1993-01-04",0.5999,0.611,0.5888,0.611,1142400.0],["1993-01-05",0.611,0.6221,0.5999,0.611,3105600.0],["1993-01-06",0.611,0.6166,0.5721,0.5833,4479200.0],["1993-01-07",0.5833,0.5833,0.5555,0.561,2198400.0],["1993-01-08",0.5555,0.5944,0.5555,0.5944,1874400.0],["1993-01-11",0.5888,0.5944,0.5721,0.5777,1784000.0],["1993-01-12",0.5777,0.5833,0.561,0.5666,2033600.0],["1993-01-13",0.5666,0.5666,0.5444,0.5499,3496000.0],["1993-01-14",0.5444,0.561,0.5444,0.5555,2497600.0],["1993-01-15",0.5444,0.5944,0.5444,0.5833,3806400.0],["1993-01-18",0.5833,0.5833,0.561,0.5721,3491200.0],["1993-01-19",0.561,0.5721,0.5277,0.5666,6376800.0],["1993-01-20",0.561,0.5666,0.5499,0.5555,2771200.0],["1993-01-21",0.5499,0.5666,0.5388,0.5555,2650400.0],["1993-01-22",0.5499,0.5777,0.5499,0.5721,1676000.0],["1993-01-25",0.5666,0.5833,0.5555,0.561,1893600.0],["1993-01-26",0.5555,0.5666,0.5333,0.5444,1320800.0],["1993-01-27",0.5499,0.5499,0.4999,0.5166,2342400.0],["1993-01-28",0.511,0.5166,0.4777,0.4833,3407200.0],["1993-01-29",0.4833,0.4888,0.4444,0.4722,6194400.0],["1993-02-01",0.4722,0.4833,0.4666,0.4722,1358400.0],["1993-02-02",0.4833,0.561,0.4777,0.5555,7896800.0],["1993-02-03",0.561,0.5888,0.5221,0.5333,5984000.0],["1993-02-04",0.5388,0.5721,0.5333,0.5721,3304000.0],["1993-02-05",0.5721,0.5777,0.5333,0.5388,3232000.0],["1993-02-08",0.5444,0.5444,0.5221,0.5333,2490400.0],["1993-02-09",0.5333,0.5388,0.511,0.5166,1784000.0],["1993-02-10",0.5222,0.5333,0.5166,0.5222,998400.0],["1993-02-11",0.5333,0.5555,0.5277,0.5333,2895200.0],["1993-02-12",0.5277,0.561,0.5277,0.5555,1248000.0],["1993-02-16",0.5444,0.5499,0.4944,0.5333,3410400.0],["1993-02-17",0.5277,0.5499,0.5166,0.5222,2677600.0],["1993-02-18",0.5277,0.5388,0.4999,0.5277,3641600.0],["1993-02-19",0.5277,0.5277,0.511,0.511,1507200.0],["1993-02-22",0.5221,0.5221,0.4888,0.4944,1693600.0],["1993-02-23",0.4833,0.4944,0.461,0.4666,4808800.0],["1993-02-24",0.461,0.4833,0.461,0.4833,2500800.0],["1993-02-25",0.4833,0.4833,0.4777,0.4777,1481600.0],["1993-02-26",0.4833,0.4833,0.4722,0.4722,737600.0],["1993-03-01",0.4666,0.4722,0.4388,0.4388,3496800.0],["1993-03-02",0.4388,0.4555,0.4111,0.4444,5578400.0],["1993-03-03",0.4555,0.4555,0.4388,0.4388,5003200.0],["1993-03-04",0.4444,0.4499,0.4333,0.4333,1266400.0],["1993-03-05",0.4333,0.4944,0.4277,0.4888,7872000.0],["1993-03-08",0.4888,0.5444,0.4888,0.511,5103200.0],["1993-03-09",0.5055,0.5333,0.4944,0.5277,3092800.0],["1993-03-10",0.5333,0.5499,0.511,0.5333,3247200.0],["1993-03-11",0.5277,0.5388,0.5221,0.5277,1397600.0],["1993-03-12",0.5277,0.5333,0.5166,0.5277,951200.0],["1993-03-15",0.5388,0.5444,0.5277,0.5388,1814400.0],["1993-03-16",0.5499,0.5499,0.5388,0.5444,910400.0],["1993-03-17",0.5444,0.5444,0.5277,0.5333,2060800.0],["1993-03-18",0.5277,0.5388,0.5277,0.5333,302400.0],["1993-03-19",0.5388,0.5388,0.5166,0.5277,1245600.0],["1993-03-22",0.5221,0.5555,0.4999,0.5499,2344000.0],["1993-03-23",0.5555,0.5555,0.5166,0.5222,1473600.0],["1993-03-24",0.5221,0.5444,0.5221,0.5333,1649600.0],["1993-03-25",0.5277,0.5444,0.5277,0.5444,1700800.0],["1993-03-26",0.5388,0.5499,0.5277,0.5388,1423200.0],["1993-03-29",0.5388,0.5388,0.5277,0.5333,1150400.0],["1993-03-30",0.5333,0.5499,0.5333,0.5499,1916000.0],["1993-03-31",0.5499,0.5944,0.5444,0.5721,6392000.0],["1993-04-01",0.5777,0.6166,0.5666,0.5944,4956000.0],["1993-04-02",0.5888,0.5888,0.561,0.5666,2706400.0],["1993-04-05",0.5721,0.5721,0.5555,0.5666,1333600.0],["1993-04-06",0.5833,0.5999,0.5721,0.5833,4032800.0],["1993-04-07",0.5888,0.6055,0.5833,0.5999,1616000.0],["1993-04-08",0.5999,0.6055,0.5833,0.5944,2784800.0],["1993-04-12",0.5888,0.6166,0.5777,0.6166,3236000.0],["1993-04-13",0.611,0.6388,0.611,0.6166,4615200.0],["1993-04-14",0.611,0.6221,0.5999,0.611,2730400.0],["1993-04-15",0.611,0.6166,0.5944,0.5999,1838400.0],["1993-04-16",0.5999,0.5999,0.5833,0.5888,2238400.0],["1993-04-19",0.5777,0.5888,0.5499,0.5666,2554400.0],["1993-04-20",0.5666,0.5833,0.561,0.5833,1176800.0],["1993-04-21",0.5777,0.5833,0.5721,0.5777,3044000.0],["1993-04-22",0.5721,0.5833,0.5721,0.5777,1726400.0],["1993-04-23",0.5721,0.5833,0.5721,0.5721,2644000.0],["1993-04-26",0.5833,0.5833,0.5666,0.5666,253600.0],["1993-04-27",0.5777,0.5833,0.5555,0.5666,1573600.0],["1993-04-28",0.5721,0.5777,0.561,0.561,413600.0],["1993-04-29",0.5777,0.5777,0.561,0.5666,999200.0],["1993-04-30",0.5666,0.5888,0.5666,0.5888,1912000.0],["1993-05-03",0.5888,0.6166,0.5888,0.611,2024000.0],["1993-05-04",0.6277,0.6666,0.6166,0.6666,8926400.0],["1993-05-05",0.661,0.711,0.661,0.6943,13524000.0],["1993-05-06",0.6943,0.7055,0.6888,0.6999,8271200.0],["1993-05-07",0.6999,0.6999,0.6721,0.6832,5888000.0],["1993-05-10",0.6777,0.7388,0.6777,0.7332,9331200.0],["1993-05-11",0.7332,0.7388,0.711,0.7277,5444000.0],["1993-05-12",0.7277,0.7499,0.7166,0.7499,7068000.0],["1993-05-13",0.7499,0.7499,0.7277,0.7332,5052000.0],["1993-05-14",0.7277,0.811,0.7166,0.7777,6937600.0],["1993-05-17",0.7832,0.7943,0.7443,0.7721,2951200.0],["1993-05-18",0.7777,0.7999,0.7555,0.761,4424800.0],["1993-05-19",0.761,0.7888,0.761,0.7777,3215200.0],["1993-05-20",0.7777,0.7777,0.7443,0.761,5143200.0],["1993-05-21",0.7555,0.7555,0.7277,0.7388,1248000.0],["1993-05-24",0.7332,0.7443,0.7221,0.7443,745600.0],["1993-05-25",0.7388,0.7943,0.7388,0.7832,4591200.0],["1993-05-26",0.7777,0.8054,0.7777,0.8054,5928800.0],["1993-05-27",0.8054,0.8277,0.7555,0.761,5233600.0],["1993-05-28",0.7555,0.7666,0.7332,0.761,2496800.0],["1993-06-01",0.7499,0.7666,0.7332,0.7499,1223200.0],["1993-06-02",0.7388,0.7777,0.7332,0.7777,2153600.0],["1993-06-03",0.7888,0.7943,0.761,0.7832,2979200.0],["1993-06-04",0.7777,0.7832,0.7666,0.7777,2168000.0],["1993-06-07",0.7666,0.7721,0.7332,0.7388,3216800.0],["1993-06-08",0.7332,0.7388,0.6999,0.711,4103200.0],["1993-06-09",0.6999,0.711,0.6832,0.6888,2996000.0],["1993-06-10",0.6888,0.6943,0.6832,0.6888,1145600.0],["1993-06-11",0.6888,0.711,0.6832,0.7055,1037600.0],["1993-06-14",0.7055,0.7443,0.6943,0.7443,2373600.0],["1993-06-15",0.761,0.761,0.7388,0.7555,1260800.0],["1993-06-16",0.7499,0.7555,0.7166,0.7277,3519200.0],["1993-06-17",0.7166,0.7388,0.7166,0.7277,1194400.0],["1993-06-18",0.7388,0.7388,0.6999,0.711,888800.0],["1993-06-21",0.7055,0.711,0.6555,0.661,2598400.0],["1993-06-22",0.661,0.6666,0.6388,0.6388,4356800.0],["1993-06-23",0.6388,0.6499,0.6221,0.6221,3880000.0],["1993-06-24",0.6221,0.6332,0.611,0.6277,4002400.0],["1993-06-25",0.6332,0.6332,0.5833,0.5944,2221600.0],["1993-06-28",0.5833,0.5888,0.5444,0.5777,8623200.0],["1993-06-29",0.5833,0.611,0.5666,0.611,6369600.0],["1993-06-30",0.6166,0.6277,0.5888,0.5944,4024800.0],["1993-07-01",0.5999,0.5999,0.561,0.5777,3274400.0],["1993-07-02",0.5721,0.5721,0.5499,0.5666,1559200.0],["1993-07-06",0.561,0.5721,0.5499,0.561,2088800.0],["1993-07-07",0.561,0.561,0.5444,0.5555,5125600.0],["1993-07-08",0.561,0.5666,0.5444,0.5444,2052800.0],["1993-07-09",0.5499,0.5499,0.5221,0.5388,6484800.0],["1993-07-12",0.5333,0.5444,0.5277,0.5333,2199200.0],["1993-07-13",0.5277,0.5388,0.5221,0.5333,1353600.0],["1993-07-14",0.5277,0.5444,0.5221,0.5444,1792000.0],["1993-07-15",0.5444,0.5499,0.5333,0.5444,2370400.0],["1993-07-16",0.5277,0.5388,0.5166,0.5222,2544800.0],["1993-07-19",0.511,0.5166,0.4833,0.4888,6648000.0],["1993-07-20",0.4944,0.5055,0.4888,0.4888,9470400.0],["1993-07-21",0.4888,0.4999,0.4833,0.4833,625600.0],["1993-07-22",0.4833,0.5055,0.4833,0.4999,1692000.0],["1993-07-23",0.5166,0.611,0.511,0.6055,9921600.0],["1993-07-26",0.611,0.6388,0.6055,0.6277,8337600.0],["1993-07-27",0.6277,0.6332,0.6055,0.6166,2863200.0],["1993-07-28",0.611,0.6277,0.6055,0.6166,1718400.0],["1993-07-29",0.6221,0.6277,0.611,0.6221,1856000.0],["1993-07-30",0.6166,0.6166,0.5777,0.5944,2464000.0],["1993-08-02",0.5944,0.6055,0.5888,0.5999,2967200.0],["1993-08-03",0.5944,0.6055,0.5888,0.6055,4106400.0],["1993-08-04",0.6055,0.6555,0.5999,0.6555,4092000.0],["1993-08-05",0.6499,0.6943,0.6499,0.661,6008800.0],["1993-08-06",0.6555,0.6777,0.6444,0.6721,4780800.0],["1993-08-09",0.6666,0.7443,0.6666,0.7388,7199200.0],["1993-08-10",0.7277,0.7888,0.7221,0.7832,12857600.0],["1993-08-11",0.7832,0.7888,0.7388,0.7555,4750400.0],["1993-08-12",0.7555,0.7666,0.7055,0.711,3438400.0],["1993-08-13",0.7055,0.7277,0.7055,0.711,1254400.0],["1993-08-16",0.7221,0.7555,0.7221,0.7499,3951200.0],["1993-08-17",0.7555,0.7555,0.7221,0.7221,1512800.0],["1993-08-18",0.7332,0.761,0.7277,0.7388,2968000.0],["1993-08-19",0.7332,0.7388,0.6943,0.711,1846400.0],["1993-08-20",0.6999,0.711,0.6555,0.661,3729600.0],["1993-08-23",0.661,0.6666,0.6444,0.6555,2589600.0],["1993-08-24",0.6943,0.7221,0.6888,0.6888,3804000.0],["1993-08-25",0.6888,0.6943,0.6666,0.6832,2188000.0],["1993-08-26",0.6832,0.6999,0.6666,0.6999,680800.0],["1993-08-27",0.6999,0.6999,0.6943,0.6943,315200.0],["1993-08-30",0.6943,0.7166,0.6888,0.6943,1751200.0],["1993-08-31",0.7166,0.761,0.7166,0.7388,13463200.0],["1993-09-01",0.7388,0.7499,0.7166,0.7443,8760000.0],["1993-09-02",0.761,0.7666,0.7332,0.7499,4098400.0],["1993-09-03",0.7555,0.7555,0.7388,0.7499,576800.0],["1993-09-07",0.7388,0.7388,0.6832,0.6999,2289600.0],["1993-09-08",0.6999,0.711,0.6888,0.6999,3206400.0],["1993-09-09",0.7055,0.7555,0.6888,0.7499,6076000.0],["1993-09-10",0.7555,0.7666,0.7443,0.7443,6490400.0],["1993-09-13",0.7443,0.7555,0.6943,0.7332,1483200.0],["1993-09-14",0.7221,0.7332,0.711,0.7277,1480800.0],["1993-09-15",0.7221,0.7721,0.7221,0.7666,3755200.0],["1993-09-16",0.7666,0.7777,0.7443,0.7555,3491200.0],["1993-09-17",0.7499,0.811,0.7499,0.811,9084000.0],["1993-09-20",0.811,0.8221,0.7943,0.8054,6536000.0],["1993-09-21",0.7999,0.811,0.7777,0.7943,3379200.0],["1993-09-22",0.7888,0.8499,0.7888,0.8499,9892800.0],["1993-09-23",0.8443,0.8721,0.8277,0.8665,9581600.0],["1993-09-24",0.8665,0.9054,0.861,0.8832,13094400.0],["1993-09-27",0.8943,0.911,0.8665,0.8888,8183200.0],["1993-09-28",0.8832,0.8888,0.861,0.861,3745600.0],["1993-09-29",0.861,0.8943,0.8554,0.8888,5720000.0],["1993-09-30",0.8832,0.8888,0.861,0.861,2320800.0],["1993-10-01",0.861,0.8777,0.8499,0.8554,1952000.0],["1993-10-04",0.8499,0.8721,0.8277,0.861,2405600.0],["1993-10-05",0.861,0.8943,0.861,0.8721,5063200.0],["1993-10-06",0.8777,0.9054,0.8665,0.8943,4524800.0],["1993-10-07",0.8943,0.9054,0.8665,0.8832,3728000.0],["1993-10-08",0.8943,0.8999,0.8665,0.8665,1148800.0],["1993-10-11",0.8665,0.8777,0.8499,0.8499,588000.0],["1993-10-12",0.8499,0.861,0.8388,0.8499,1461600.0],["1993-10-13",0.8499,0.9054,0.8499,0.8888,3012800.0],["1993-10-14",0.8943,0.8943,0.8777,0.8888,2077600.0],["1993-10-15",0.8832,0.8999,0.8832,0.8888,1364800.0],["1993-10-18",0.8888,0.8999,0.8832,0.8888,1630400.0],["1993-10-19",0.8832,0.8888,0.8443,0.8443,1007200.0],["1993-10-20",0.8443,0.8499,0.7943,0.7943,2263200.0],["1993-10-21",0.7943,0.8166,0.7721,0.811,2384800.0],["1993-10-22",0.8166,0.8499,0.811,0.8388,3356800.0],["1993-10-25",0.8388,0.8388,0.7888,0.811,2127200.0],["1993-10-26",0.8221,0.8221,0.7666,0.7999,3876800.0],["1993-10-27",0.7888,0.8443,0.7888,0.8277,2858400.0],["1993-10-28",0.8332,0.8499,0.8332,0.8499,1902400.0],["1993-10-29",0.8388,0.9054,0.8388,0.8999,5643200.0],["1993-11-01",0.8943,0.8943,0.8721,0.8888,2025600.0],["1993-11-02",0.8888,0.8999,0.8665,0.8665,2584800.0],["1993-11-03",0.8665,0.8665,0.7999,0.811,1933600.0],["1993-11-04",0.811,0.8166,0.7832,0.7888,2092000.0],["1993-11-05",0.7888,0.8054,0.7721,0.8054,1263200.0],["1993-11-08",0.8054,0.8332,0.8054,0.8221,654400.0],["1993-11-09",0.8332,0.8443,0.8166,0.8277,1129600.0],["1993-11-10",0.8277,0.8388,0.8166,0.8277,502400.0],["1993-11-11",0.8277,0.8443,0.8277,0.8332,747200.0],["1993-11-12",0.8499,0.861,0.8332,0.8332,1313600.0],["1993-11-15",0.8332,0.8388,0.8221,0.8221,703200.0],["1993-11-16",0.8277,0.8388,0.8221,0.8277,972000.0],["1993-11-17",0.8277,0.8499,0.8166,0.8221,1608000.0],["1993-11-18",0.8166,0.8221,0.7777,0.7888,1561600.0],["1993-11-19",0.7777,0.7832,0.7721,0.7721,297600.0],["1993-11-22",0.7777,0.7777,0.7443,0.761,1305600.0],["1993-11-23",0.7666,0.7721,0.7443,0.7499,877600.0],["1993-11-24",0.7499,0.7499,0.7221,0.7332,2453600.0],["1993-11-26",0.7443,0.7443,0.7277,0.7332,244000.0],["1993-11-29",0.7332,0.7388,0.7277,0.7332,788000.0],["1993-11-30",0.7332,0.7388,0.7221,0.7332,475200.0],["1993-12-01",0.7332,0.7943,0.7221,0.7721,2160800.0],["1993-12-02",0.7888,0.7999,0.7721,0.7832,1192800.0],["1993-12-03",0.7832,0.7999,0.7832,0.7832,760000.0],["1993-12-06",0.7888,0.7888,0.7721,0.7888,789600.0],["1993-12-07",0.7888,0.7888,0.7555,0.7555,739200.0],["1993-12-08",0.7499,0.7499,0.711,0.7221,2434400.0],["1993-12-09",0.7166,0.7166,0.6943,0.711,2234400.0],["1993-12-10",0.6999,0.711,0.6999,0.7055,1224800.0],["1993-12-13",0.6999,0.711,0.6999,0.7055,966400.0],["1993-12-14",0.6999,0.7221,0.6999,0.7221,1513600.0],["1993-12-15",0.7221,0.7221,0.711,0.7221,720800.0],["1993-12-16",0.711,0.7221,0.6943,0.7055,964000.0],["1993-12-17",0.711,0.711,0.6943,0.6943,760000.0],["1993-12-20",0.6943,0.711,0.6943,0.6943,420000.0],["1993-12-21",0.6943,0.7055,0.6777,0.6888,1898400.0],["1993-12-22",0.6888,0.7166,0.6777,0.7055,1510400.0],["1993-12-23",0.7055,0.7666,0.7055,0.7499,1850400.0],["1993-12-27",0.7721,0.7999,0.7666,0.7832,2504800.0],["1993-12-28",0.7777,0.7888,0.761,0.7721,2017600.0],["1993-12-29",0.761,0.7888,0.7388,0.7888,2444800.0],["1993-12-30",0.7888,0.8166,0.7888,0.8166,2432800.0],["1993-12-31",0.7999,0.811,0.7999,0.811,430400.0],["1994-01-03",0.7999,0.8054,0.7721,0.7888,4170400.0],["1994-01-04",0.7999,0.7999,0.7555,0.7555,3139200.0],["1994-01-05",0.7443,0.7499,0.6555,0.6832,16416800.0],["1994-01-06",0.6943,0.6999,0.6666,0.6888,12419200.0],["1994-01-07",0.6943,0.711,0.6888,0.7055,6842400.0],["1994-01-10",0.6999,0.7055,0.6888,0.6999,2536000.0],["1994-01-11",0.6999,0.6999,0.661,0.6666,1863200.0],["1994-01-12",0.6666,0.6666,0.6444,0.6499,2776000.0],["1994-01-13",0.6499,0.6777,0.6499,0.6721,2222400.0],["1994-01-14",0.6777,0.7166,0.6666,0.7055,2876800.0],["1994-01-17",0.711,0.7221,0.7055,0.7166,3197600.0],["1994-01-18",0.7166,0.7555,0.711,0.7443,4125600.0],["1994-01-19",0.7443,0.7666,0.7332,0.761,3360000.0],["1994-01-20",0.7666,0.7777,0.6999,0.711,6317600.0],["1994-01-21",0.7166,0.7166,0.6777,0.6777,4565600.0],["1994-01-24",0.6721,0.7055,0.6721,0.6888,3964000.0],["1994-01-25",0.6832,0.6943,0.6721,0.6832,2644000.0],["1994-01-26",0.6832,0.6888,0.6721,0.6832,2081600.0],["1994-01-27",0.6832,0.6832,0.6332,0.6499,4014400.0],["1994-01-28",0.6499,0.6499,0.6332,0.6444,3896000.0],["1994-01-31",0.6388,0.6499,0.6277,0.6332,2652000.0],["1994-02-01",0.6277,0.6332,0.5944,0.5999,9873600.0],["1994-02-02",0.6055,0.6999,0.5999,0.6832,18767200.0],["1994-02-03",0.661,0.711,0.6444,0.6943,6440000.0],["1994-02-04",0.6943,0.711,0.661,0.6666,7588800.0],["1994-02-07",0.6444,0.6999,0.6444,0.6943,6175200.0],["1994-02-08",0.6832,0.6999,0.6832,0.6943,1036800.0],["1994-02-09",0.6888,0.6943,0.6721,0.6888,1462400.0],["1994-02-10",0.6777,0.6777,0.6555,0.661,1360800.0],["1994-02-11",0.6555,0.661,0.6499,0.6555,850400.0],["1994-02-14",0.661,0.661,0.6332,0.6499,1404800.0],["1994-02-15",0.6499,0.6499,0.6277,0.6444,1413600.0],["1994-02-16",0.6444,0.661,0.6221,0.6277,4285600.0],["1994-02-17",0.6332,0.6444,0.6221,0.6332,4528000.0],["1994-02-18",0.6221,0.6332,0.6166,0.6221,1751200.0],["1994-02-22",0.6166,0.6277,0.6166,0.6221,2004800.0],["1994-02-23",0.6166,0.6277,0.6166,0.6221,725600.0],["1994-02-24",0.6221,0.6221,0.611,0.611,1666400.0],["1994-02-25",0.611,0.6221,0.5999,0.5999,1389600.0],["1994-02-28",0.5999,0.6221,0.5944,0.6166,2346400.0],["1994-03-01",0.6555,0.6666,0.6332,0.661,5256800.0],["1994-03-02",0.6444,0.6666,0.6388,0.661,5904000.0],["1994-03-03",0.6666,0.6666,0.6388,0.6499,2187200.0],["1994-03-04",0.6499,0.6666,0.6388,0.6666,3348800.0],["1994-03-07",0.6777,0.7055,0.6666,0.6999,4676000.0],["1994-03-08",0.6999,0.6999,0.6666,0.6721,1200800.0],["1994-03-09",0.6777,0.7055,0.6721,0.7055,2012000.0],["1994-03-10",0.7055,0.7055,0.6777,0.6888,1577600.0],["1994-03-11",0.6888,0.6943,0.6721,0.6832,681600.0],["1994-03-14",0.6832,0.7055,0.6832,0.6999,572000.0],["1994-03-15",0.7055,0.7277,0.6943,0.7166,5081600.0],["1994-03-16",0.7221,0.7388,0.7221,0.7332,5580000.0],["1994-03-17",0.7277,0.7388,0.7055,0.7388,4712800.0],["1994-03-18",0.7388,0.7388,0.7166,0.7221,1399200.0],["1994-03-21",0.7221,0.7777,0.6999,0.7666,5550400.0],["1994-03-22",0.7777,0.7888,0.7555,0.7721,12177600.0],["1994-03-23",0.7832,0.8166,0.7832,0.8166,16075200.0],["1994-03-24",0.8054,0.8166,0.7721,0.7999,4799200.0],["1994-03-25",0.7943,0.7999,0.7721,0.7721,1993600.0],["1994-03-28",0.7721,0.7832,0.7443,0.7443,3594400.0],["1994-03-29",0.7499,0.7499,0.6943,0.6943,4323200.0],["1994-03-30",0.6888,0.7055,0.6777,0.6943,3505600.0],["1994-03-31",0.6999,0.6999,0.6777,0.6943,1586400.0],["1994-04-04",0.6721,0.7277,0.661,0.711,3666400.0],["1994-04-05",0.7332,0.7499,0.7166,0.7499,1919200.0],["1994-04-06",0.7499,0.7499,0.7221,0.7277,724800.0],["1994-04-07",0.7388,0.7388,0.7277,0.7388,1099200.0],["1994-04-08",0.7332,0.7388,0.711,0.7221,1045600.0],["1994-04-11",0.7055,0.7166,0.6943,0.711,1669600.0],["1994-04-12",0.711,0.7138,0.6777,0.6832,2658400.0],["1994-04-13",0.6777,0.6943,0.6555,0.6721,2376800.0],["1994-04-14",0.661,0.7166,0.661,0.6943,2523200.0],["1994-04-15",0.6999,0.7166,0.6888,0.6888,1986400.0],["1994-04-18",0.6943,0.7055,0.6721,0.6888,1856800.0],["1994-04-19",0.6777,0.6888,0.6499,0.6555,1875200.0],["1994-04-20",0.661,0.6888,0.6499,0.6777,1643200.0],["1994-04-21",0.6777,0.6888,0.6444,0.6555,3055200.0],["1994-04-22",0.661,0.6666,0.6444,0.6555,843200.0],["1994-04-25",0.6555,0.7055,0.6555,0.6999,1911200.0],["1994-04-26",0.7055,0.7166,0.6943,0.6999,1278400.0],["1994-04-28",0.6999,0.7443,0.6832,0.7388,1872000.0],["1994-04-29",0.7443,0.7443,0.6888,0.7055,2888000.0],["1994-05-02",0.6999,0.7055,0.6888,0.7055,405600.0],["1994-05-03",0.7055,0.7055,0.6721,0.6777,570400.0],["1994-05-04",0.6888,0.6888,0.661,0.6832,1582400.0],["1994-05-05",0.6832,0.7221,0.6832,0.6999,1895200.0],["1994-05-06",0.6832,0.6888,0.6666,0.6888,1364000.0],["1994-05-09",0.6777,0.7055,0.6777,0.6777,737600.0],["1994-05-10",0.6832,0.6888,0.6499,0.6499,1266400.0],["1994-05-11",0.6555,0.6555,0.5833,0.5944,6958400.0],["1994-05-12",0.5944,0.6221,0.5944,0.611,3973600.0],["1994-05-13",0.611,0.6277,0.5777,0.5833,2379200.0],["1994-05-16",0.5777,0.5999,0.5777,0.5999,930400.0],["1994-05-17",0.5833,0.6055,0.5833,0.6055,3031200.0],["1994-05-18",0.6166,0.6499,0.6166,0.6388,2188000.0],["1994-05-19",0.6332,0.6555,0.6332,0.6444,305600.0],["1994-05-20",0.6499,0.6499,0.6444,0.6499,395200.0],["1994-05-23",0.6388,0.6388,0.6166,0.6166,1125600.0],["1994-05-24",0.6166,0.6277,0.6055,0.6221,4074400.0],["1994-05-25",0.6166,0.6277,0.6055,0.611,937600.0],["1994-05-26",0.611,0.6277,0.611,0.6221,738400.0],["1994-05-27",0.611,0.6221,0.5944,0.611,1020000.0],["1994-05-31",0.611,0.6166,0.5916,0.6027,878400.0],["1994-06-01",0.6055,0.6388,0.5833,0.6332,1991200.0],["1994-06-02",0.6499,0.661,0.611,0.6166,2130400.0],["1994-06-03",0.6221,0.6332,0.611,0.6277,1888800.0],["1994-06-06",0.6444,0.6444,0.6166,0.6221,1893600.0],["1994-06-07",0.6277,0.6277,0.6055,0.611,1610400.0],["1994-06-08",0.6055,0.6166,0.5944,0.6055,1836000.0],["1994-06-09",0.6055,0.6055,0.5666,0.5694,1774400.0],["1994-06-10",0.5777,0.5777,0.5666,0.5666,433600.0],["1994-06-13",0.5666,0.5721,0.5555,0.5638,2351200.0],["1994-06-14",0.5721,0.5721,0.561,0.5666,759200.0],["1994-06-15",0.5721,0.5721,0.561,0.561,372800.0],["1994-06-16",0.561,0.5666,0.5444,0.5444,2610400.0],["1994-06-17",0.5555,0.561,0.511,0.5249,3755200.0],["1994-06-20",0.5222,0.5277,0.4944,0.4999,2920800.0],["1994-06-21",0.4944,0.5055,0.4722,0.4833,2251200.0],["1994-06-22",0.4888,0.5277,0.4833,0.5222,6552800.0],["1994-06-23",0.5277,0.5277,0.4388,0.4472,6356000.0],["1994-06-24",0.4388,0.4722,0.4388,0.4666,3265600.0],["1994-06-27",0.4722,0.4833,0.461,0.4777,2234400.0],["1994-06-28",0.4833,0.4999,0.4555,0.4666,2304000.0],["1994-06-29",0.4722,0.4777,0.461,0.4666,3159200.0],["1994-06-30",0.4833,0.4999,0.4666,0.4777,5447200.0],["1994-07-01",0.4777,0.4777,0.4666,0.4666,2200800.0],["1994-07-05",0.4694,0.4777,0.4666,0.4777,1120800.0],["1994-07-06",0.4666,0.4944,0.4666,0.4888,1566400.0],["1994-07-07",0.5166,0.5444,0.5027,0.5444,10907200.0],["1994-07-08",0.5388,0.5721,0.5277,0.5499,4252800.0],["1994-07-11",0.5444,0.5555,0.5333,0.5388,1992800.0],["1994-07-12",0.5388,0.5555,0.5388,0.5499,1136000.0],["1994-07-13",0.5499,0.5666,0.5499,0.5638,3170400.0],["1994-07-14",0.5721,0.5833,0.561,0.5666,2824800.0],["1994-07-15",0.561,0.5721,0.5499,0.561,2021600.0],["1994-07-18",0.5555,0.5555,0.5444,0.5499,1254400.0],["1994-07-19",0.5444,0.5666,0.5444,0.5499,2177600.0],["1994-07-20",0.5499,0.5555,0.5221,0.5333,1843200.0],["1994-07-21",0.5444,0.561,0.5444,0.5555,7604800.0],["1994-07-22",0.5444,0.5555,0.5444,0.5444,6589600.0],["1994-07-25",0.5444,0.5555,0.5444,0.5444,1918400.0],["1994-07-26",0.5444,0.5499,0.536,0.5388,1597600.0],["1994-07-27",0.5333,0.5444,0.5277,0.5277,727200.0],["1994-07-28",0.5221,0.5333,0.4944,0.4944,1996800.0],["1994-07-29",0.5055,0.5166,0.4944,0.511,5443200.0],["1994-08-01",0.5221,0.5555,0.511,0.5388,2322400.0],["1994-08-02",0.5499,0.5666,0.5444,0.5499,5516000.0],["1994-08-03",0.5499,0.5499,0.5277,0.5333,2252800.0],["1994-08-04",0.5166,0.5166,0.4944,0.5055,4768800.0],["1994-08-05",0.5055,0.5222,0.5055,0.5222,880000.0],["1994-08-08",0.511,0.5221,0.511,0.5166,304800.0],["1994-08-09",0.5166,0.5221,0.5055,0.5166,2283200.0],["1994-08-10",0.5055,0.5721,0.5055,0.5666,12036800.0],["1994-08-11",0.5666,0.5888,0.561,0.5777,7469600.0],["1994-08-12",0.5833,0.5888,0.5721,0.5777,3432800.0],["1994-08-15",0.5833,0.5833,0.561,0.561,1086400.0],["1994-08-16",0.5721,0.5721,0.5527,0.5666,1262400.0],["1994-08-17",0.5666,0.5777,0.561,0.5777,2937600.0],["1994-08-18",0.5777,0.5833,0.561,0.5666,1256000.0],["1994-08-19",0.5777,0.5777,0.561,0.5777,1401600.0],["1994-08-22",0.5666,0.5833,0.561,0.5721,2298400.0],["1994-08-23",0.5777,0.6166,0.5777,0.6055,7573600.0],["1994-08-24",0.6055,0.6388,0.5944,0.6332,3806400.0],["1994-08-25",0.6221,0.6332,0.6166,0.6166,1800000.0],["1994-08-26",0.6277,0.6332,0.6166,0.6221,2062400.0],["1994-08-29",0.611,0.6277,0.611,0.6221,1448800.0],["1994-08-30",0.611,0.6221,0.611,0.6166,416800.0],["1994-08-31",0.6221,0.6221,0.6055,0.6166,1412000.0],["1994-09-01",0.5999,0.6055,0.5777,0.5777,2489600.0],["1994-09-02",0.586,0.5888,0.5833,0.586,2095200.0],["1994-09-06",0.5888,0.5888,0.5166,0.5721,5966400.0],["1994-09-07",0.5777,0.5999,0.5666,0.5999,1985600.0],["1994-09-08",0.5944,0.611,0.5944,0.5999,562400.0],["1994-09-09",0.5833,0.5999,0.5694,0.5833,2558400.0],["1994-09-12",0.5777,0.5944,0.5777,0.5944,731200.0],["1994-09-13",0.5944,0.6166,0.5888,0.5999,2586400.0],["1994-09-14",0.6055,0.6221,0.6055,0.6055,1743200.0],["1994-09-15",0.611,0.6943,0.6055,0.6943,8467200.0],["1994-09-16",0.6888,0.711,0.6721,0.7055,15072800.0],["1994-09-19",0.6999,0.7166,0.6943,0.7166,3162400.0],["1994-09-20",0.7055,0.711,0.6777,0.6777,4367200.0],["1994-09-21",0.6777,0.686,0.6555,0.661,2756000.0],["1994-09-22",0.661,0.6666,0.6499,0.6555,1915200.0],["1994-09-23",0.6499,0.6943,0.6499,0.6832,2568800.0],["1994-09-26",0.6832,0.6943,0.6721,0.6832,2592800.0],["1994-09-27",0.6721,0.6888,0.6721,0.6777,967200.0],["1994-09-28",0.6777,0.686,0.6666,0.6721,832000.0],["1994-09-29",0.6721,0.6721,0.661,0.6666,845600.0],["1994-09-30",0.6666,0.6777,0.6555,0.6638,1844000.0],["1994-10-03",0.6555,0.6832,0.6499,0.6832,2585600.0],["1994-10-04",0.6721,0.6943,0.6721,0.6832,5619200.0],["1994-10-05",0.6721,0.6721,0.6555,0.661,3361600.0],["1994-10-06",0.6666,0.6777,0.6666,0.6666,1267200.0],["1994-10-07",0.6721,0.6943,0.6721,0.6832,2185600.0],["1994-10-10",0.6888,0.6999,0.6832,0.6888,2583200.0],["1994-10-11",0.6943,0.6999,0.6943,0.6943,3431200.0],["1994-10-12",0.6943,0.6999,0.6777,0.6888,7336000.0],["1994-10-13",0.6832,0.711,0.6832,0.6999,4501600.0],["1994-10-14",0.6943,0.6999,0.6832,0.6943,2226400.0],["1994-10-17",0.6943,0.6943,0.6832,0.6832,1971200.0],["1994-10-18",0.6832,0.7055,0.6832,0.6832,1489600.0],["1994-10-19",0.6888,0.6999,0.6832,0.6971,2073600.0],["1994-10-20",0.6999,0.6999,0.6666,0.6777,2863200.0],["1994-10-21",0.6666,0.7388,0.6666,0.7332,11747200.0],["1994-10-24",0.7332,0.7443,0.7277,0.7332,5884800.0],["1994-10-25",0.7221,0.7277,0.6832,0.711,3411200.0],["1994-10-26",0.7166,0.7332,0.711,0.7166,5596000.0],["1994-10-27",0.7166,0.7499,0.7166,0.7471,13920000.0],["1994-10-28",0.7443,0.811,0.7332,0.7916,15521600.0],["1994-10-31",0.7999,0.8054,0.7777,0.7888,3858400.0],["1994-11-01",0.7832,0.7999,0.7721,0.7888,5707200.0],["1994-11-02",0.7943,0.8054,0.7777,0.7777,5754400.0],["1994-11-03",0.7777,0.7888,0.7721,0.7888,1110400.0],["1994-11-04",0.7888,0.7888,0.7555,0.761,1912000.0],["1994-11-07",0.7666,0.7666,0.7332,0.761,2812000.0],["1994-11-08",0.7666,0.7943,0.7666,0.7943,4548800.0],["1994-11-09",0.7999,0.7999,0.7721,0.7777,1373600.0],["1994-11-10",0.7777,0.7888,0.7777,0.7832,3620000.0],["1994-11-11",0.7777,0.7777,0.7388,0.7499,5512800.0],["1994-11-14",0.761,0.7999,0.7555,0.786,6298400.0],["1994-11-15",0.7888,0.811,0.7832,0.8054,8881600.0],["1994-11-16",0.7999,0.8471,0.7999,0.8388,7475200.0],["1994-11-17",0.8388,0.8721,0.8388,0.8443,10695200.0],["1994-11-18",0.8443,0.8554,0.8332,0.836,1963200.0],["1994-11-21",0.8388,0.8443,0.8277,0.8332,1085600.0],["1994-11-22",0.8277,0.8277,0.7777,0.7777,4585600.0],["1994-11-23",0.7777,0.7943,0.7555,0.761,4550400.0],["1994-11-25",0.7555,0.7721,0.7555,0.7666,1480800.0],["1994-11-28",0.7777,0.7832,0.7443,0.7555,2420800.0],["1994-11-29",0.7555,0.8054,0.7499,0.8054,2014400.0],["1994-11-30",0.8054,0.8388,0.8054,0.8166,3966400.0],["1994-12-01",0.8054,0.8166,0.7721,0.7832,3112800.0],["1994-12-02",0.7832,0.7832,0.761,0.7749,2132000.0],["1994-12-05",0.7832,0.7943,0.7666,0.7777,4316800.0],["1994-12-06",0.7777,0.8443,0.7555,0.8249,9344000.0],["1994-12-07",0.811,0.8332,0.7999,0.8304,5905600.0],["1994-12-08",0.8332,0.8499,0.7666,0.7777,6732800.0],["1994-12-09",0.7777,0.7888,0.7499,0.7721,4906400.0],["1994-12-12",0.7832,0.8054,0.7721,0.7777,3669600.0],["1994-12-13",0.7832,0.786,0.7555,0.7555,3475200.0],["1994-12-14",0.7666,0.7999,0.7555,0.7777,5033600.0],["1994-12-15",0.7888,0.7999,0.7721,0.7804,2542400.0],["1994-12-16",0.7832,0.7999,0.7777,0.7943,9312800.0],["1994-12-19",0.7943,0.7999,0.7888,0.7916,1468800.0],["1994-12-20",0.7999,0.811,0.6888,0.736,24580800.0],["1994-12-21",0.7332,0.7721,0.7221,0.7666,8049600.0],["1994-12-22",0.7666,0.7666,0.7555,0.7555,2967200.0],["1994-12-23",0.7555,0.7943,0.7555,0.7777,2278400.0],["1994-12-27",0.7777,0.7888,0.7666,0.7777,2243200.0],["1994-12-28",0.7666,0.7721,0.7499,0.7555,1636800.0],["1994-12-29",0.761,0.7888,0.7499,0.786,2014400.0],["1994-12-30",0.7777,0.7888,0.7721,0.7777,980800.0],["1995-01-03",0.7666,0.7666,0.7499,0.7555,1831200.0],["1995-01-04",0.761,0.7666,0.7555,0.7666,504800.0],["1995-01-05",0.7555,0.761,0.7166,0.7166,2183200.0],["1995-01-06",0.7277,0.7943,0.7221,0.7832,8036000.0],["1995-01-09",0.7832,0.7999,0.7721,0.7721,2508000.0],["1995-01-10",0.7721,0.7777,0.7527,0.7555,3236800.0],["1995-01-11",0.761,0.7721,0.7499,0.7638,1835200.0],["1995-01-12",0.761,0.7777,0.761,0.761,2227200.0],["1995-01-13",0.7666,0.7721,0.7555,0.7693,2762400.0],["1995-01-16",0.761,0.7888,0.761,0.7804,2744800.0],["1995-01-17",0.7943,0.9276,0.7832,0.9165,30510400.0],["1995-01-18",0.9332,0.9388,0.8832,0.9054,10319200.0],["1995-01-19",0.9054,0.9054,0.861,0.8777,4040000.0],["1995-01-20",0.8721,0.8777,0.8166,0.8388,7437600.0],["1995-01-23",0.8443,0.8665,0.8332,0.8554,7863200.0],["1995-01-24",0.8665,0.911,0.8554,0.911,7599200.0],["1995-01-25",0.8721,0.8943,0.8665,0.8804,8224800.0],["1995-01-26",0.8777,0.8888,0.8721,0.8777,3852800.0],["1995-01-27",0.8888,0.8999,0.8721,0.8777,8449600.0],["1995-01-30",0.8721,0.8832,0.8721,0.8721,11816800.0],["1995-01-31",0.8721,0.8777,0.8665,0.8777,2567200.0],["1995-02-01",0.8832,0.8943,0.8721,0.8777,2724000.0],["1995-02-02",0.8665,0.8943,0.8665,0.8888,2552000.0],["1995-02-03",0.8888,0.8999,0.8832,0.8832,2316000.0],["1995-02-06",0.8943,0.9221,0.8832,0.9165,4446400.0],["1995-02-07",0.9054,0.9221,0.8999,0.911,3808800.0],["1995-02-08",0.9054,0.9165,0.8832,0.8888,3026400.0],["1995-02-09",0.8832,0.8999,0.8832,0.8999,635200.0],["1995-02-10",0.8999,0.8999,0.8665,0.8832,1061600.0],["1995-02-13",0.8832,0.9443,0.8832,0.9332,11460000.0],["1995-02-14",0.9443,0.9554,0.9388,0.9443,5191200.0],["1995-02-15",0.9499,0.9554,0.9388,0.9554,3700800.0],["1995-02-16",0.9554,0.9554,0.9332,0.9388,596800.0],["1995-02-17",0.9443,0.9443,0.8943,0.8943,1664800.0],["1995-02-21",0.8943,0.9054,0.8777,0.8777,2125600.0],["1995-02-22",0.8777,0.8832,0.8721,0.8749,1845600.0],["1995-02-23",0.8499,0.8777,0.8277,0.8693,6000000.0],["1995-02-24",0.8721,0.8943,0.8665,0.8721,2716000.0],["1995-02-27",0.861,0.8832,0.8554,0.8665,1897600.0],["1995-02-28",0.8693,0.8777,0.8665,0.8777,2919200.0],["1995-03-01",0.8832,0.8832,0.8721,0.8832,493600.0],["1995-03-02",0.8721,0.8888,0.8665,0.8777,1545600.0],["1995-03-03",0.8721,0.8777,0.8665,0.8777,820800.0],["1995-03-06",0.8665,0.8721,0.8554,0.8665,713600.0],["1995-03-07",0.8665,0.8832,0.861,0.8665,4623200.0],["1995-03-08",0.8777,0.9721,0.8665,0.9721,17102400.0],["1995-03-09",0.9776,0.9888,0.9388,0.9554,11573600.0],["1995-03-10",0.9554,1.0332,0.9499,1.0276,12442400.0],["1995-03-13",1.0276,1.0276,0.9749,0.9888,4925600.0],["1995-03-14",0.9999,0.9999,0.9888,0.9943,2947200.0],["1995-03-15",0.9888,1.0443,0.9888,1.0221,8106400.0],["1995-03-16",1.011,1.0276,0.9999,1.0026,4396800.0],["1995-03-17",0.9999,1.0054,0.9888,0.9999,2793600.0],["1995-03-20",0.9943,1.0387,0.9943,1.0387,4581600.0],["1995-03-21",1.0387,1.0887,1.0165,1.0165,7078400.0],["1995-03-22",1.011,1.0221,0.9943,0.9999,1352000.0],["1995-03-23",0.9999,1.0499,0.9999,1.0332,5081600.0],["1995-03-24",1.0387,1.0721,1.0387,1.0554,6859200.0],["1995-03-27",1.0443,1.0554,1.011,1.0332,1701600.0],["1995-03-28",1.0387,1.0665,1.0276,1.0554,2365600.0],["1995-03-29",1.0499,1.061,1.0387,1.0499,2516800.0],["1995-03-30",1.0499,1.061,1.0276,1.0415,3159200.0],["1995-03-31",1.0387,1.0443,1.0165,1.0221,2960800.0],["1995-04-03",1.0165,1.0165,0.9721,1.0054,4733600.0],["1995-04-04",0.9943,1.0054,0.9554,0.9554,2659200.0],["1995-04-05",0.9499,0.9888,0.9499,0.9888,3487200.0],["1995-04-06",0.9776,0.9888,0.9332,0.9332,1719200.0],["1995-04-07",0.9443,0.9554,0.8999,0.9165,3390400.0],["1995-04-10",0.9165,0.9499,0.8943,0.9332,6284000.0],["1995-04-11",0.9332,0.9388,0.911,0.9165,952000.0],["1995-04-12",0.9165,0.9276,0.8999,0.9276,1508800.0],["1995-04-13",0.9276,0.9943,0.9221,0.9776,6468800.0],["1995-04-17",0.9832,1.0276,0.9721,0.9721,5774400.0],["1995-04-18",0.9721,0.9832,0.961,0.9721,1628800.0],["1995-04-19",0.9721,0.9776,0.9054,0.9304,5560000.0],["1995-04-20",0.9276,0.9499,0.9165,0.9443,1999200.0],["1995-04-21",0.9443,0.9499,0.9276,0.9332,1188000.0],["1995-04-24",0.9332,0.9554,0.9221,0.9332,3892000.0],["1995-04-25",0.9332,1.0165,0.9054,0.9999,11399200.0],["1995-04-26",0.9943,1.0887,0.9832,1.0721,34923200.0],["1995-04-27",1.0832,1.0832,1.011,1.0276,5302400.0],["1995-04-28",1.0276,1.0443,1.011,1.0332,4943200.0],["1995-05-01",1.0332,1.036,1.0054,1.0221,2155200.0],["1995-05-02",1.0221,1.0499,1.011,1.0165,3666400.0],["1995-05-03",1.0276,1.0554,1.0165,1.0499,4922400.0],["1995-05-04",1.061,1.0665,1.0221,1.0332,4188000.0],["1995-05-05",1.0276,1.0387,0.9832,0.986,3292800.0],["1995-05-08",0.9832,0.9999,0.9665,0.9804,3508000.0],["1995-05-09",0.9832,0.9888,0.9665,0.9721,3459200.0],["1995-05-10",0.9776,0.9832,0.9665,0.9776,2366400.0],["1995-05-11",0.9776,0.9832,0.9665,0.9776,4153600.0],["1995-05-12",0.9776,1.0443,0.9776,1.0443,7113600.0],["1995-05-15",1.0443,1.0499,1.0332,1.0387,2609600.0],["1995-05-16",1.0499,1.0554,1.0165,1.0332,5743200.0],["1995-05-17",1.0332,1.0499,1.0332,1.0443,2474400.0],["1995-05-18",1.0443,1.061,1.0276,1.0443,4320800.0],["1995-05-19",1.0387,1.0499,1.0332,1.0443,2680800.0],["1995-05-22",1.0443,1.0665,1.0387,1.0554,5428800.0],["1995-05-23",1.061,1.0665,1.0499,1.0499,2921600.0],["1995-05-24",1.061,1.0721,1.0499,1.061,7136800.0],["1995-05-25",1.0499,1.0721,1.0499,1.0665,3721600.0],["1995-05-26",1.0665,1.0665,1.0387,1.0554,2081600.0],["1995-05-30",1.0554,1.0554,1.0276,1.0332,1397600.0],["1995-05-31",1.0276,1.0443,1.0165,1.0221,3180800.0],["1995-06-01",1.0276,1.0332,1.011,1.0193,2318400.0],["1995-06-02",1.0221,1.0887,1.0054,1.0721,8138400.0],["1995-06-05",1.0832,1.1276,1.0776,1.0943,10262400.0],["1995-06-06",1.0998,1.161,1.0943,1.1387,16046400.0],["1995-06-07",1.1443,1.1498,1.1165,1.1276,5431200.0],["1995-06-08",1.1332,1.1387,1.1054,1.1304,5696800.0],["1995-06-09",1.1276,1.2165,1.1221,1.1998,11267200.0],["1995-06-12",1.2165,1.2221,1.1776,1.1776,4868800.0],["1995-06-13",1.1943,1.2054,1.1721,1.2054,4697600.0],["1995-06-14",1.2054,1.2054,1.1832,1.1887,2936000.0],["1995-06-15",1.1887,1.2137,1.1832,1.1832,3376000.0],["1995-06-16",1.1832,1.1998,1.1832,1.1887,1840000.0],["1995-06-19",1.2332,1.3109,1.2276,1.3109,8700000.0],["1995-06-20",1.3276,1.3331,1.272,1.2998,6220000.0],["1995-06-21",1.3054,1.3109,1.2609,1.2609,4842400.0],["1995-06-22",1.2665,1.322,1.2609,1.3109,6397600.0],["1995-06-23",1.3109,1.3109,1.2332,1.2498,5275200.0],["1995-06-26",1.2554,1.2554,1.2054,1.2082,3188000.0],["1995-06-27",1.2054,1.2609,1.1943,1.2387,5322400.0],["1995-06-28",1.2221,1.2387,1.1498,1.2165,9968000.0],["1995-06-29",1.2221,1.2554,1.2109,1.2443,9341600.0],["1995-06-30",1.2498,1.2832,1.2443,1.2832,3634400.0],["1995-07-03",1.2832,1.2832,1.2498,1.2554,1367200.0],["1995-07-05",1.2554,1.272,1.2387,1.2387,2399200.0],["1995-07-06",1.2221,1.2276,1.1276,1.1554,22574400.0],["1995-07-07",1.161,1.1832,1.1554,1.1776,11212800.0],["1995-07-10",1.1776,1.2054,1.1387,1.1998,13782400.0],["1995-07-11",1.1832,1.1887,1.1498,1.1665,3538400.0],["1995-07-12",1.1776,1.1832,1.1665,1.1804,6745600.0],["1995-07-13",1.1721,1.1832,1.1498,1.1526,7392800.0],["1995-07-14",1.1498,1.1721,1.1332,1.1637,8036000.0],["1995-07-17",1.1665,1.1721,1.1498,1.1498,5206400.0],["1995-07-18",1.1498,1.1498,1.111,1.1221,5006400.0],["1995-07-19",1.0998,1.0998,1.0221,1.0554,4618400.0],["1995-07-20",1.0554,1.1054,1.0499,1.0887,8608000.0],["1995-07-21",1.0943,1.0943,1.061,1.0721,3847200.0],["1995-07-24",1.0832,1.1721,1.0776,1.1665,15366400.0],["1995-07-25",1.2221,1.2332,1.1776,1.2109,14952000.0],["1995-07-26",1.2221,1.2387,1.2165,1.2248,10528800.0],["1995-07-27",1.2276,1.2387,1.2221,1.2221,10319200.0],["1995-07-28",1.2276,1.2276,1.1832,1.2026,5666400.0],["1995-07-31",1.2109,1.2109,1.1887,1.2109,3946400.0],["1995-08-01",1.2109,1.2165,1.1721,1.1748,5321600.0],["1995-08-02",1.1887,1.1998,1.1776,1.1832,6517600.0],["1995-08-03",1.1887,1.1887,1.1554,1.161,6515200.0],["1995-08-04",1.1665,1.2109,1.1554,1.2109,6340000.0],["1995-08-07",1.2109,1.2832,1.2109,1.2776,11872000.0],["1995-08-08",1.2665,1.2776,1.2554,1.2665,4626400.0],["1995-08-09",1.3276,1.3443,1.2998,1.3248,12360000.0],["1995-08-10",1.3387,1.3443,1.2609,1.2887,5186400.0],["1995-08-11",1.2887,1.2998,1.2776,1.2887,1805600.0],["1995-08-14",1.2998,1.3443,1.2943,1.3359,7441600.0],["1995-08-15",1.3387,1.3554,1.322,1.3443,6157600.0],["1995-08-16",1.372,1.4387,1.3443,1.4054,13733600.0],["1995-08-17",1.4109,1.4387,1.3998,1.4054,7874400.0],["1995-08-18",1.4109,1.422,1.3998,1.4054,5657600.0],["1995-08-21",1.4165,1.422,1.3387,1.3415,5708800.0],["1995-08-22",1.3443,1.3554,1.3276,1.3387,3136000.0],["1995-08-23",1.3498,1.3943,1.3443,1.3609,6931200.0],["1995-08-24",1.3609,1.372,1.3276,1.3554,3753600.0],["1995-08-25",1.3554,1.3665,1.3331,1.3498,5832800.0],["1995-08-28",1.3443,1.3443,1.2609,1.2609,6796800.0],["1995-08-29",1.2609,1.2665,1.1943,1.2054,16315200.0],["1995-08-30",1.2221,1.2665,1.2221,1.2443,16912000.0],["1995-08-31",1.2609,1.3054,1.2443,1.2832,14570400.0],["1995-09-01",1.2832,1.422,1.272,1.3609,25563200.0],["1995-09-05",1.3943,1.422,1.3776,1.4054,8344800.0],["1995-09-06",1.4165,1.4387,1.4054,1.4109,8895200.0],["1995-09-07",1.4109,1.4165,1.3887,1.3998,4322400.0],["1995-09-08",1.4165,1.4665,1.4109,1.4609,15443200.0],["1995-09-11",1.4498,1.4776,1.4498,1.4665,10284800.0],["1995-09-12",1.4665,1.472,1.4387,1.4554,3381600.0],["1995-09-13",1.4554,1.4609,1.422,1.4331,4305600.0],["1995-09-14",1.4276,1.4554,1.4165,1.4276,4331200.0],["1995-09-15",1.422,1.4304,1.372,1.3831,10604800.0],["1995-09-18",1.3831,1.4165,1.372,1.3943,5009600.0],["1995-09-19",1.3887,1.4442,1.3831,1.4442,6193600.0],["1995-09-20",1.4387,1.4776,1.4276,1.4276,7716800.0],["1995-09-21",1.4165,1.4165,1.3498,1.4109,12319200.0],["1995-09-22",1.4054,1.422,1.3554,1.3609,4092000.0],["1995-09-25",1.372,1.372,1.322,1.3276,9073600.0],["1995-09-26",1.3276,1.3331,1.2665,1.2832,11750400.0],["1995-09-27",1.2776,1.2887,1.1998,1.2665,13382400.0],["1995-09-28",1.2887,1.3554,1.2443,1.3387,16221600.0],["1995-09-29",1.3498,1.3498,1.2776,1.3331,9347200.0],["1995-10-02",1.3276,1.3276,1.2498,1.2554,6040800.0],["1995-10-03",1.2554,1.2665,1.1887,1.2387,8648000.0],["1995-10-04",1.2221,1.2221,1.1443,1.1471,5960800.0],["1995-10-05",1.1443,1.2387,1.1276,1.2276,13814400.0],["1995-10-06",1.2609,1.3054,1.2332,1.2387,10853600.0],["1995-10-09",1.2332,1.2332,1.1332,1.1498,9497600.0],["1995-10-10",1.1276,1.1665,1.0665,1.1221,18102400.0],["1995-10-11",1.1498,1.1776,1.0998,1.1165,8654400.0],["1995-10-12",1.1332,1.1943,1.1221,1.161,15945600.0],["1995-10-13",1.1776,1.1887,1.1332,1.1498,5724800.0],["1995-10-16",1.1276,1.1498,1.0998,1.1165,7218400.0],["1995-10-17",1.1165,1.1554,1.1054,1.111,20429600.0],["1995-10-18",1.2165,1.2943,1.1832,1.2943,36353600.0],["1995-10-19",1.2887,1.2943,1.2221,1.2609,11205600.0],["1995-10-20",1.2554,1.2554,1.2109,1.2332,9291200.0],["1995-10-23",1.2221,1.3109,1.2054,1.2832,13290400.0],["1995-10-24",1.2832,1.3498,1.272,1.3054,8684800.0],["1995-10-25",1.2887,1.3109,1.1776,1.2554,9704000.0],["1995-10-26",1.1554,1.2165,1.0887,1.1554,24519200.0],["1995-10-27",1.1387,1.161,1.0721,1.0749,12719200.0],["1995-10-30",1.111,1.1554,1.0998,1.1304,11345600.0],["1995-10-31",1.1387,1.161,1.0665,1.0804,12956800.0],["1995-11-01",1.0998,1.1276,1.0832,1.0887,16460800.0],["1995-11-02",1.0943,1.161,1.0887,1.1498,13860800.0],["1995-11-03",1.1554,1.2054,1.1554,1.1804,9516800.0],["1995-11-06",1.1665,1.2054,1.1221,1.1276,7684000.0],["1995-11-07",1.1054,1.1054,1.0165,1.0332,19562400.0],["1995-11-08",1.061,1.061,0.9943,1.0054,10126400.0],["1995-11-09",1.011,1.0776,1.011,1.0443,11259200.0],["1995-11-10",1.0276,1.0499,0.9943,1.011,11948800.0],["1995-11-13",1.011,1.1054,1.011,1.0776,20368800.0],["1995-11-14",1.0776,1.111,1.0443,1.0499,8868800.0],["1995-11-15",1.061,1.0665,1.0276,1.0387,5434400.0],["1995-11-16",1.0276,1.0276,0.9888,0.9888,6782400.0],["1995-11-17",0.9888,1.0054,0.9499,0.9554,7272800.0],["1995-11-20",0.961,0.9776,0.9332,0.9776,5887200.0],["1995-11-21",0.9721,1.0054,0.9665,0.9943,6541600.0],["1995-11-22",0.9943,1.011,0.9888,0.9943,2092000.0],["1995-11-24",0.9999,0.9999,0.9499,0.9665,2288000.0],["1995-11-27",0.9721,1.0221,0.9665,1.0221,9743200.0],["1995-11-28",1.0221,1.0499,1.0054,1.0304,12781600.0],["1995-11-29",1.0387,1.0943,1.0054,1.0721,19834400.0],["1995-11-30",1.0943,1.1943,1.0887,1.1776,33315200.0],["1995-12-01",1.1832,1.2554,1.1776,1.1943,20508800.0],["1995-12-04",1.1943,1.1998,1.1387,1.1387,6032000.0],["1995-12-05",1.1387,1.2054,1.1387,1.1887,16756000.0],["1995-12-06",1.2498,1.2776,1.1887,1.2109,35302400.0],["1995-12-07",1.1998,1.2054,1.1443,1.1804,16197600.0],["1995-12-08",1.1998,1.2221,1.1554,1.1998,10512800.0],["1995-12-11",1.2109,1.2165,1.161,1.1665,6823200.0],["1995-12-12",1.161,1.1665,1.1165,1.1415,11299200.0],["1995-12-13",1.1498,1.1943,1.1387,1.161,7480000.0],["1995-12-14",1.1554,1.1776,1.0665,1.111,20953600.0],["1995-12-15",1.1276,1.1332,1.0554,1.0721,11226400.0],["1995-12-18",1.0499,1.0554,0.9332,0.9721,18979200.0],["1995-12-19",0.9888,1.0221,0.961,1.0165,8152800.0],["1995-12-20",1.0165,1.061,1.0165,1.0387,7253600.0],["1995-12-21",1.0443,1.0665,1.0276,1.0276,4234400.0],["1995-12-22",1.0276,1.0499,1.0276,1.0387,6062400.0],["1995-12-26",1.0554,1.0554,1.0332,1.0443,1033600.0],["1995-12-27",1.0387,1.0499,0.9943,0.9999,2645600.0],["1995-12-28",1.0054,1.0276,0.9776,0.9776,4511200.0],["1995-12-29",0.9943,1.0332,0.9721,1.0332,8207200.0],["1996-01-02",1.0165,1.0276,0.9971,1.0054,3516000.0],["1996-01-03",0.9999,0.9999,0.9388,0.9415,5061600.0],["1996-01-04",0.9388,0.9443,0.7888,0.861,25458400.0],["1996-01-05",0.811,0.8277,0.7277,0.7499,49333600.0],["1996-01-08",0.761,0.7721,0.6777,0.6832,16035200.0],["1996-01-09",0.5333,0.5388,0.4499,0.461,127460800.0],["1996-01-10",0.4666,0.4888,0.4499,0.4777,47620800.0],["1996-01-11",0.5222,0.5277,0.4833,0.4999,40961600.0],["1996-01-12",0.511,0.5166,0.4833,0.4888,11939200.0],["1996-01-15",0.4999,0.4999,0.4722,0.4777,10920000.0],["1996-01-16",0.4944,0.4944,0.4444,0.4583,22726400.0],["1996-01-17",0.4499,0.4777,0.4388,0.461,13126400.0],["1996-01-18",0.4722,0.4833,0.4555,0.4666,10840000.0],["1996-01-19",0.4722,0.5222,0.461,0.4999,34352000.0],["1996-01-22",0.4999,0.5055,0.4833,0.4999,14220800.0],["1996-01-23",0.4999,0.4999,0.4722,0.4777,16592000.0],["1996-01-24",0.4833,0.4888,0.4666,0.4749,14442400.0],["1996-01-25",0.4999,0.4999,0.4833,0.4888,35131200.0],["1996-01-26",0.4944,0.4944,0.4777,0.4888,9001600.0],["1996-01-29",0.4888,0.4999,0.4777,0.4944,9066400.0],["1996-01-30",0.4999,0.5277,0.4944,0.511,12209600.0],["1996-01-31",0.5277,0.5388,0.5221,0.5277,15267200.0],["1996-02-01",0.5388,0.5666,0.5333,0.5583,17096000.0],["1996-02-02",0.561,0.5999,0.561,0.5694,18603200.0],["1996-02-05",0.5777,0.6388,0.5777,0.6388,23424000.0],["1996-02-06",0.6499,0.6555,0.611,0.6388,21025600.0],["1996-02-07",0.6277,0.6332,0.5944,0.6166,13627200.0],["1996-02-08",0.6166,0.6277,0.5999,0.6055,7816800.0],["1996-02-09",0.5999,0.611,0.5721,0.5777,8729600.0],["1996-02-12",0.5833,0.6055,0.5777,0.5944,5538400.0],["1996-02-13",0.5777,0.5888,0.5666,0.5777,8929600.0],["1996-02-14",0.5833,0.5833,0.5721,0.5833,6396000.0],["1996-02-15",0.5777,0.5833,0.561,0.5666,6564000.0],["1996-02-16",0.5666,0.5777,0.5666,0.5721,4980800.0],["1996-02-20",0.561,0.5944,0.5555,0.5888,9230400.0],["1996-02-21",0.5999,0.6277,0.5944,0.611,11398400.0],["1996-02-22",0.611,0.6221,0.5833,0.6027,11000000.0],["1996-02-23",0.5999,0.611,0.5888,0.5999,8843200.0],["1996-02-26",0.5999,0.6055,0.5833,0.5833,8070400.0],["1996-02-27",0.5944,0.5944,0.5721,0.5777,15868800.0],["1996-02-28",0.5777,0.5944,0.5721,0.5721,8688800.0],["1996-02-29",0.5777,0.5777,0.5666,0.5666,3397600.0],["1996-03-01",0.5777,0.5777,0.561,0.561,6269600.0],["1996-03-04",0.561,0.5666,0.5499,0.5527,4029600.0],["1996-03-05",0.561,0.561,0.5388,0.5499,4160000.0],["1996-03-06",0.5555,0.5555,0.5277,0.5333,5172800.0],["1996-03-07",0.5333,0.5721,0.5333,0.5603,9951200.0],["1996-03-08",0.5388,0.561,0.5333,0.5444,3410400.0],["1996-03-11",0.5444,0.5666,0.5444,0.561,3135200.0],["1996-03-12",0.561,0.561,0.5444,0.561,4247200.0],["1996-03-13",0.5666,0.5721,0.5499,0.5499,2690400.0],["1996-03-14",0.561,0.5777,0.5499,0.5499,7304800.0],["1996-03-15",0.5555,0.561,0.5499,0.5583,4474400.0],["1996-03-18",0.5944,0.5999,0.5777,0.5777,9417600.0],["1996-03-19",0.5888,0.6277,0.5777,0.6194,10669600.0],["1996-03-20",0.6166,0.6221,0.5888,0.5944,8356000.0],["1996-03-21",0.5999,0.6055,0.5833,0.5833,2322400.0],["1996-03-22",0.5944,0.5944,0.5833,0.5888,1489600.0],["1996-03-25",0.5944,0.5944,0.5555,0.5555,3343200.0],["1996-03-26",0.561,0.5777,0.5444,0.5777,4768800.0],["1996-03-27",0.5833,0.5999,0.5721,0.5888,4215200.0],["1996-03-28",0.5888,0.6055,0.5444,0.5666,9344000.0],["1996-03-29",0.5666,0.5721,0.5555,0.5721,6459200.0],["1996-04-01",0.561,0.5721,0.5499,0.5555,5033600.0],["1996-04-02",0.5555,0.5555,0.5444,0.5471,7319200.0],["1996-04-03",0.5499,0.5499,0.5388,0.5444,3182400.0],["1996-04-04",0.5444,0.5499,0.5333,0.5388,3988800.0],["1996-04-08",0.5388,0.5388,0.5166,0.5388,9675200.0],["1996-04-09",0.5444,0.5555,0.5388,0.5499,3626400.0],["1996-04-10",0.5499,0.5499,0.5388,0.5499,4443200.0],["1996-04-11",0.5555,0.5833,0.5444,0.5777,7726400.0],["1996-04-12",0.5833,0.5833,0.561,0.5777,4871200.0],["1996-04-15",0.5777,0.5888,0.561,0.5721,8954400.0],["1996-04-16",0.5666,0.5777,0.5555,0.5721,5108800.0],["1996-04-17",0.561,0.5721,0.5548,0.5666,6506400.0],["1996-04-18",0.5721,0.6388,0.5666,0.6249,17288000.0],["1996-04-19",0.6444,0.6666,0.6388,0.6388,18920000.0],["1996-04-22",0.6499,0.6666,0.6444,0.6555,10301600.0],["1996-04-23",0.6555,0.6555,0.6277,0.6388,7341600.0],["1996-04-24",0.6444,0.6499,0.6332,0.6499,9872000.0],["1996-04-25",0.6555,0.7721,0.6499,0.7388,51563200.0],["1996-04-26",0.7832,0.7888,0.7221,0.7443,30749600.0],["1996-04-29",0.7443,0.7443,0.7166,0.7277,9620000.0],["1996-04-30",0.7332,0.7332,0.7055,0.7166,6608000.0],["1996-05-01",0.7166,0.7277,0.6999,0.711,4488800.0],["1996-05-02",0.7221,0.7221,0.6888,0.6895,6352800.0],["1996-05-03",0.6999,0.7277,0.6888,0.6888,5263200.0],["1996-05-06",0.7055,0.7221,0.6999,0.6999,3012000.0],["1996-05-07",0.711,0.711,0.6832,0.6943,4579200.0],["1996-05-08",0.6888,0.6943,0.661,0.6832,3923200.0],["1996-05-09",0.6777,0.6888,0.661,0.6666,3566400.0],["1996-05-10",0.661,0.6777,0.6555,0.6555,3880800.0],["1996-05-13",0.6555,0.7055,0.6555,0.6971,7965600.0],["1996-05-14",0.711,0.7166,0.6943,0.6999,3380000.0],["1996-05-15",0.7055,0.7166,0.6999,0.7055,4987200.0],["1996-05-16",0.6999,0.7166,0.6943,0.711,2263200.0],["1996-05-17",0.7166,0.7666,0.7055,0.761,15004800.0],["1996-05-20",0.7666,0.8054,0.761,0.7888,13402400.0],["1996-05-21",0.7888,0.7943,0.7721,0.7832,11719200.0],["1996-05-22",0.7721,0.7832,0.761,0.7777,8032000.0],["1996-05-23",0.7721,0.7832,0.7555,0.7555,4314400.0],["1996-05-24",0.7555,0.7666,0.7388,0.7499,2372000.0],["1996-05-28",0.7443,0.7499,0.7277,0.7388,4549600.0],["1996-05-29",0.7332,0.7443,0.6943,0.7138,4231200.0],["1996-05-30",0.7166,0.7166,0.6832,0.7055,3472800.0],["1996-05-31",0.6999,0.711,0.6943,0.6999,2267200.0],["1996-06-03",0.711,0.711,0.6777,0.6777,4908800.0],["1996-06-04",0.6943,0.6943,0.661,0.6638,6184800.0],["1996-06-05",0.661,0.6839,0.6555,0.6666,6845600.0],["1996-06-06",0.6721,0.6777,0.6332,0.6444,6677600.0],["1996-06-07",0.6388,0.6555,0.6221,0.636,4133600.0],["1996-06-10",0.6332,0.6555,0.6332,0.6444,4422400.0],["1996-06-11",0.6444,0.6555,0.6166,0.6499,7003200.0],["1996-06-12",0.661,0.6888,0.6444,0.6666,7253600.0],["1996-06-13",0.6666,0.6777,0.6277,0.636,5688800.0],["1996-06-14",0.6332,0.6444,0.5888,0.6166,8288800.0],["1996-06-17",0.6166,0.6166,0.5555,0.5777,8616000.0],["1996-06-18",0.5777,0.5888,0.5721,0.5721,5938400.0],["1996-06-19",0.5777,0.5777,0.5333,0.5333,6461600.0],["1996-06-20",0.5499,0.5666,0.4999,0.5562,14025600.0],["1996-06-21",0.5666,0.5721,0.5222,0.5305,6971200.0],["1996-06-24",0.5333,0.5388,0.5166,0.5388,5637600.0],["1996-06-25",0.5444,0.5499,0.511,0.5222,5336000.0],["1996-06-26",0.5222,0.5222,0.4888,0.511,9252000.0],["1996-06-27",0.511,0.5555,0.5055,0.5333,4650400.0],["1996-06-28",0.5499,0.5666,0.5388,0.5555,8014400.0],["1996-07-01",0.561,0.5666,0.5555,0.5666,4361600.0],["1996-07-02",0.5666,0.5666,0.5333,0.5333,3627200.0],["1996-07-03",0.5333,0.5444,0.5055,0.5166,4892800.0],["1996-07-05",0.5103,0.511,0.4833,0.4999,3503200.0],["1996-07-08",0.4999,0.5166,0.4999,0.5055,6692000.0],["1996-07-09",0.4722,0.4777,0.4333,0.4444,33576000.0],["1996-07-10",0.4499,0.4499,0.4277,0.4416,9519200.0],["1996-07-11",0.4388,0.4444,0.4277,0.4388,5163200.0],["1996-07-12",0.4388,0.4499,0.4333,0.4388,5331200.0],["1996-07-15",0.4333,0.4444,0.3944,0.3972,3941600.0],["1996-07-16",0.3999,0.4166,0.3888,0.4166,7352000.0],["1996-07-17",0.4277,0.4444,0.4222,0.4333,6537600.0],["1996-07-18",0.461,0.4666,0.4388,0.4472,4009600.0],["1996-07-19",0.4499,0.4499,0.4333,0.4416,4427200.0],["1996-07-22",0.4444,0.4444,0.4277,0.4388,3580800.0],["1996-07-23",0.4333,0.4444,0.4166,0.4166,2907200.0],["1996-07-24",0.4111,0.4166,0.3999,0.4055,2708800.0],["1996-07-25",0.4166,0.4222,0.4111,0.4166,1655200.0],["1996-07-26",0.4166,0.4166,0.3999,0.3999,4986400.0],["1996-07-29",0.4111,0.4499,0.3999,0.4388,5507200.0],["1996-07-30",0.4444,0.4499,0.4277,0.4305,2293600.0],["1996-07-31",0.4388,0.4444,0.4277,0.4333,1678400.0],["1996-08-01",0.4333,0.4444,0.4277,0.4305,976800.0],["1996-08-02",0.4388,0.4499,0.4333,0.4444,2436000.0],["1996-08-05",0.4499,0.4722,0.4388,0.4555,5129600.0],["1996-08-06",0.4555,0.4666,0.4499,0.4555,2294400.0],["1996-08-07",0.4666,0.4833,0.4555,0.4722,3127200.0],["1996-08-08",0.4833,0.5055,0.4777,0.4833,3236800.0],["1996-08-09",0.4888,0.5222,0.4833,0.5055,4221600.0],["1996-08-12",0.4999,0.5055,0.4666,0.4777,1627200.0],["1996-08-13",0.4777,0.4833,0.4555,0.4722,2057600.0],["1996-08-14",0.4833,0.4833,0.4722,0.4805,853600.0],["1996-08-15",0.4722,0.4833,0.461,0.461,1416800.0],["1996-08-16",0.461,0.4833,0.461,0.461,1014400.0],["1996-08-19",0.461,0.4722,0.4555,0.4666,1027200.0],["1996-08-20",0.4555,0.4666,0.4555,0.4666,689600.0],["1996-08-21",0.4555,0.4666,0.4555,0.4555,1806400.0],["1996-08-22",0.4666,0.4833,0.461,0.4722,1852000.0],["1996-08-23",0.4666,0.4777,0.461,0.4777,1486400.0],["1996-08-26",0.4666,0.4777,0.461,0.461,2072000.0],["1996-08-27",0.461,0.4777,0.4499,0.4499,1519200.0],["1996-08-28",0.4555,0.4666,0.4555,0.4666,924000.0],["1996-08-29",0.461,0.4666,0.4388,0.4388,5593600.0],["1996-08-30",0.4444,0.4444,0.4277,0.4333,2794400.0],["1996-09-03",0.4277,0.4444,0.4222,0.4222,1311200.0],["1996-09-04",0.4277,0.4388,0.4277,0.4277,1457600.0],["1996-09-05",0.4222,0.4277,0.3888,0.3999,6100000.0],["1996-09-06",0.3944,0.4166,0.3944,0.4166,5704800.0],["1996-09-09",0.4166,0.4333,0.4055,0.4166,1735200.0],["1996-09-10",0.4277,0.4555,0.4166,0.4333,5604000.0],["1996-09-11",0.4444,0.4499,0.4222,0.4416,2427200.0],["1996-09-12",0.4499,0.461,0.4388,0.4499,2136000.0],["1996-09-13",0.4555,0.4666,0.4388,0.4444,2532800.0],["1996-09-16",0.4388,0.4999,0.4388,0.4833,10584000.0],["1996-09-17",0.4888,0.4999,0.4722,0.4888,4222400.0],["1996-09-18",0.4944,0.4944,0.461,0.4666,2148800.0],["1996-09-19",0.4722,0.4722,0.4499,0.461,2427200.0],["1996-09-20",0.4666,0.5666,0.461,0.5277,17800000.0],["1996-09-23",0.5221,0.5555,0.5221,0.5277,4286400.0],["1996-09-24",0.5277,0.5555,0.5194,0.5222,2817600.0],["1996-09-25",0.5388,0.5388,0.511,0.511,1341600.0],["1996-09-26",0.511,0.5221,0.4888,0.4944,4207200.0],["1996-09-27",0.4944,0.4999,0.4833,0.4888,2311200.0],["1996-09-30",0.4888,0.4999,0.4777,0.4833,10617600.0],["1996-10-01",0.4888,0.4888,0.461,0.4666,2372800.0],["1996-10-02",0.4722,0.4777,0.461,0.4722,3420800.0],["1996-10-03",0.4617,0.4833,0.461,0.4833,2240800.0],["1996-10-04",0.4777,0.511,0.4722,0.4749,2937600.0],["1996-10-07",0.4722,0.5055,0.4722,0.4944,2316000.0],["1996-10-08",0.4944,0.4999,0.4722,0.4722,2142400.0],["1996-10-09",0.4833,0.5277,0.4722,0.5222,5052000.0],["1996-10-10",0.5222,0.5444,0.5055,0.5222,4716000.0],["1996-10-11",0.511,0.5277,0.4999,0.5166,2000800.0],["1996-10-14",0.5221,0.5388,0.5221,0.5333,3116000.0],["1996-10-15",0.5444,0.5444,0.5055,0.5062,3282400.0],["1996-10-16",0.511,0.561,0.511,0.5166,10583200.0],["1996-10-17",0.5222,0.5277,0.4944,0.5055,3408800.0],["1996-10-18",0.511,0.511,0.4833,0.4888,3331200.0],["1996-10-21",0.4833,0.4999,0.4722,0.4777,5571200.0],["1996-10-22",0.4777,0.4888,0.4729,0.4833,3692800.0],["1996-10-23",0.4833,0.5055,0.4777,0.4888,6552000.0],["1996-10-24",0.4833,0.4944,0.4833,0.4833,2891200.0],["1996-10-25",0.4944,0.4944,0.4833,0.4833,2174400.0],["1996-10-28",0.4833,0.4944,0.4833,0.4944,2191200.0],["1996-10-29",0.4833,0.4944,0.4666,0.4805,3396800.0],["1996-10-30",0.4833,0.5277,0.4777,0.4888,8386400.0],["1996-10-31",0.4944,0.4999,0.4777,0.4833,2068000.0],["1996-11-01",0.4833,0.4888,0.4666,0.4666,2673600.0],["1996-11-04",0.4722,0.4722,0.4388,0.4388,3133600.0],["1996-11-05",0.4388,0.461,0.4388,0.4472,4031200.0],["1996-11-06",0.4499,0.4944,0.4444,0.4833,3817600.0],["1996-11-07",0.4833,0.5222,0.4833,0.5055,3923200.0],["1996-11-08",0.511,0.5222,0.4999,0.5222,4304000.0],["1996-11-11",0.511,0.5444,0.511,0.5444,5075200.0],["1996-11-12",0.5444,0.561,0.5221,0.5333,6370400.0],["1996-11-13",0.5277,0.5999,0.5277,0.5999,11736800.0],["1996-11-14",0.5944,0.6388,0.5888,0.5999,12425600.0],["1996-11-15",0.5999,0.611,0.5555,0.5777,7007200.0],["1996-11-18",0.5666,0.6277,0.5666,0.6221,7760000.0],["1996-11-19",0.6221,0.661,0.611,0.6444,12904000.0],["1996-11-20",0.6444,0.6444,0.6055,0.6221,6153600.0],["1996-11-21",0.6332,0.6332,0.611,0.6221,3226400.0],["1996-11-22",0.6166,0.6555,0.6055,0.6444,8710400.0],["1996-11-25",0.6388,0.6499,0.611,0.6221,6039200.0],["1996-11-26",0.6277,0.6555,0.611,0.6277,9941600.0],["1996-11-27",0.6332,0.6555,0.6166,0.6444,6629600.0],["1996-11-29",0.6555,0.6721,0.6444,0.661,4383200.0],["1996-12-02",0.6721,0.6888,0.6499,0.6555,7697600.0],["1996-12-03",0.6666,0.6943,0.661,0.6666,14929600.0],["1996-12-04",0.6666,0.6777,0.6444,0.6499,8501600.0],["1996-12-05",0.6555,0.6666,0.6499,0.6666,3488800.0],["1996-12-06",0.6444,0.6721,0.6166,0.6638,10149600.0],["1996-12-09",0.6666,0.6777,0.661,0.6777,5234400.0],["1996-12-10",0.6721,0.7277,0.6721,0.7166,25578400.0],["1996-12-11",0.7055,0.711,0.6832,0.6999,10134400.0],["1996-12-12",0.7055,0.7221,0.7055,0.711,8241600.0],["1996-12-13",0.7055,0.7166,0.6999,0.6999,6596000.0],["1996-12-16",0.7055,0.7166,0.6332,0.6332,6088800.0],["1996-12-17",0.6277,0.6444,0.611,0.6444,5769600.0],["1996-12-18",0.661,0.711,0.6555,0.6888,11944800.0],["1996-12-19",0.6999,0.7055,0.6555,0.6777,4896800.0],["1996-12-20",0.6832,0.6888,0.6332,0.6499,5677600.0],["1996-12-23",0.6499,0.6555,0.6277,0.6332,4328000.0],["1996-12-24",0.6388,0.6499,0.6277,0.6499,1671200.0],["1996-12-26",0.6388,0.6471,0.6221,0.6221,3139200.0],["1996-12-27",0.6221,0.6332,0.6166,0.6277,3774400.0],["1996-12-30",0.6332,0.6444,0.6221,0.6332,2195200.0],["1996-12-31",0.6277,0.6499,0.6221,0.6444,4134400.0],["1997-01-02",0.6444,0.6555,0.6388,0.6555,5235200.0],["1997-01-03",0.661,0.711,0.6555,0.6999,8070400.0],["1997-01-06",0.6999,0.7221,0.6721,0.6777,4930400.0],["1997-01-07",0.6721,0.6999,0.6666,0.6888,5888000.0],["1997-01-08",0.6832,0.761,0.6832,0.7499,16953600.0],["1997-01-09",0.7666,0.7721,0.7277,0.7499,14416000.0],["1997-01-10",0.7332,0.7777,0.7221,0.7527,12532800.0],["1997-01-13",0.7555,0.7666,0.7443,0.7555,7888000.0],["1997-01-14",0.7555,0.761,0.7388,0.7555,8190400.0],["1997-01-15",0.7499,0.761,0.7388,0.7388,6807200.0],["1997-01-16",0.7443,0.7555,0.7388,0.7555,5901600.0],["1997-01-17",0.7499,0.7666,0.7388,0.7527,8496000.0],["1997-01-20",0.7499,0.7888,0.7499,0.761,10174400.0],["1997-01-21",0.761,0.7943,0.7443,0.7804,9158400.0],["1997-01-22",0.7777,0.7888,0.7721,0.786,7068000.0],["1997-01-23",0.7888,0.8166,0.7832,0.7943,13508000.0],["1997-01-24",0.7943,0.7999,0.7332,0.7555,22122400.0],["1997-01-27",0.7603,0.7666,0.7332,0.7388,11133600.0],["1997-01-28",0.7555,0.761,0.7221,0.7221,9983200.0],["1997-01-29",0.7277,0.7388,0.7055,0.7055,11952800.0],["1997-01-30",0.7055,0.7166,0.6777,0.7166,7860000.0],["1997-01-31",0.6999,0.7166,0.6943,0.711,13714400.0],["1997-02-03",0.7055,0.7832,0.6999,0.761,16026400.0],["1997-02-04",0.761,0.7777,0.7499,0.7777,9717600.0],["1997-02-05",0.7666,0.7832,0.7443,0.7527,15355200.0],["1997-02-06",0.7555,0.7555,0.7388,0.7499,15401600.0],["1997-02-07",0.7499,0.7555,0.7277,0.7277,10715200.0],["1997-02-10",0.7277,0.7332,0.6832,0.7055,9439200.0],["1997-02-11",0.7055,0.711,0.6888,0.6999,9870400.0],["1997-02-12",0.711,0.7221,0.7055,0.7166,6465600.0],["1997-02-13",0.7166,0.7388,0.7166,0.7332,7782400.0],["1997-02-14",0.736,0.7388,0.711,0.7166,5712800.0],["1997-02-18",0.711,0.711,0.6721,0.6777,4500000.0],["1997-02-19",0.6721,0.711,0.661,0.6943,7160800.0],["1997-02-20",0.7277,0.7277,0.6999,0.7055,3152000.0],["1997-02-21",0.6999,0.7055,0.6721,0.6832,4068000.0],["1997-02-24",0.6832,0.7193,0.6721,0.6943,4164000.0],["1997-02-25",0.6943,0.7055,0.6832,0.6999,3340800.0],["1997-02-26",0.6888,0.6999,0.6666,0.6721,3908000.0],["1997-02-27",0.6721,0.6943,0.6721,0.6832,7128000.0],["1997-02-28",0.6832,0.7166,0.6832,0.6943,6426400.0],["1997-03-03",0.6943,0.7055,0.6888,0.6999,3140000.0],["1997-03-04",0.6943,0.7166,0.6832,0.6832,5621600.0],["1997-03-05",0.6999,0.7055,0.6777,0.6888,4725600.0],["1997-03-06",0.6777,0.7055,0.6777,0.6832,3525600.0],["1997-03-07",0.6832,0.7055,0.6832,0.6888,6438400.0],["1997-03-10",0.6943,0.6943,0.661,0.6638,4417600.0],["1997-03-11",0.661,0.6666,0.6166,0.6332,10441600.0],["1997-03-12",0.6332,0.6388,0.5944,0.5944,13428000.0],["1997-03-13",0.5944,0.6055,0.5944,0.5999,8739200.0],["1997-03-14",0.5999,0.6444,0.5999,0.6277,5264000.0],["1997-03-17",0.6221,0.6332,0.6055,0.6221,3524800.0],["1997-03-18",0.6166,0.6221,0.611,0.611,1976800.0],["1997-03-19",0.611,0.6166,0.5777,0.5805,3922400.0],["1997-03-20",0.5833,0.661,0.5777,0.6388,9096000.0],["1997-03-21",0.6388,0.6444,0.5833,0.5833,3388800.0],["1997-03-24",0.5833,0.5944,0.561,0.5805,7969600.0],["1997-03-25",0.5833,0.6388,0.5721,0.6221,9839200.0],["1997-03-26",0.6332,0.6444,0.6221,0.6444,5703200.0],["1997-03-27",0.6444,0.6499,0.6332,0.6332,2696800.0],["1997-03-31",0.6332,0.6499,0.6221,0.6332,3115200.0],["1997-04-01",0.6166,0.6277,0.611,0.6166,3178400.0],["1997-04-02",0.6166,0.6277,0.611,0.6194,1308800.0],["1997-04-03",0.6166,0.6555,0.6166,0.6555,3069600.0],["1997-04-04",0.6499,0.6943,0.6499,0.6888,7861600.0],["1997-04-07",0.6888,0.6999,0.6666,0.6721,4537600.0],["1997-04-08",0.6721,0.6832,0.6555,0.6721,4771200.0],["1997-04-09",0.6832,0.6999,0.6666,0.6805,9367200.0],["1997-04-10",0.6777,0.6832,0.6666,0.6777,2036800.0],["1997-04-11",0.6666,0.6721,0.6499,0.6555,2499200.0],["1997-04-14",0.6555,0.661,0.6388,0.6416,1869600.0],["1997-04-15",0.6444,0.6555,0.6388,0.6499,1763200.0],["1997-04-16",0.6444,0.6777,0.6444,0.661,2433600.0],["1997-04-17",0.6555,0.6832,0.6555,0.6666,3058400.0],["1997-04-18",0.6721,0.6832,0.6388,0.6388,2616800.0],["1997-04-21",0.6388,0.6499,0.611,0.6221,2335200.0],["1997-04-22",0.611,0.6388,0.6055,0.6388,2879200.0],["1997-04-23",0.6388,0.6388,0.6055,0.6166,3295200.0],["1997-04-24",0.6166,0.6277,0.5944,0.5944,3548800.0],["1997-04-25",0.5944,0.5999,0.5333,0.5555,7068800.0],["1997-04-28",0.5444,0.5833,0.5444,0.5666,6993600.0],["1997-04-29",0.611,0.6332,0.6055,0.6166,19369600.0],["1997-04-30",0.6166,0.6444,0.611,0.6388,6844000.0],["1997-05-01",0.6444,0.6666,0.6332,0.6555,14108000.0],["1997-05-02",0.6666,0.6999,0.6555,0.6943,9448800.0],["1997-05-05",0.6888,0.7555,0.6888,0.7277,8308800.0],["1997-05-06",0.7332,0.7443,0.7055,0.711,8406400.0],["1997-05-07",0.7055,0.7443,0.7055,0.736,5580000.0],["1997-05-08",0.7332,0.761,0.7277,0.7499,4348000.0],["1997-05-09",0.7388,0.761,0.7332,0.7388,2916800.0],["1997-05-12",0.7499,0.761,0.7277,0.7443,6584800.0],["1997-05-13",0.7443,0.7499,0.7277,0.7388,4306400.0],["1997-05-14",0.7443,0.7443,0.7277,0.7332,4665600.0],["1997-05-15",0.7277,0.7499,0.7277,0.7277,5394400.0],["1997-05-16",0.7388,0.7499,0.7332,0.7388,3818400.0],["1997-05-19",0.7388,0.7555,0.7332,0.7555,7005600.0],["1997-05-20",0.7555,0.7999,0.7443,0.7943,19223200.0],["1997-05-21",0.7888,0.811,0.7888,0.8054,14509600.0],["1997-05-22",0.8054,0.8221,0.7999,0.8166,13554400.0],["1997-05-23",0.811,0.8554,0.811,0.8416,12910400.0],["1997-05-27",0.8443,0.8499,0.8277,0.8443,8576800.0],["1997-05-28",0.8499,0.8499,0.811,0.8221,6416000.0],["1997-05-29",0.8166,0.8332,0.8166,0.8249,4791200.0],["1997-05-30",0.811,0.8554,0.7721,0.8471,14245600.0],["1997-06-02",0.8443,0.8888,0.8443,0.8749,7698400.0],["1997-06-03",0.8554,0.8665,0.8388,0.8388,5697600.0],["1997-06-04",0.8388,0.8499,0.8166,0.8193,9114400.0],["1997-06-05",0.8193,0.8554,0.8166,0.8554,4298400.0],["1997-06-06",0.8554,0.9027,0.8499,0.9027,15472800.0],["1997-06-09",0.8999,0.9082,0.8943,0.9054,12641600.0],["1997-06-10",0.9054,0.9054,0.8665,0.8749,10105600.0],["1997-06-11",0.8721,0.8999,0.8721,0.8971,8764800.0],["1997-06-12",0.8888,0.8999,0.8721,0.886,4016800.0],["1997-06-13",0.8832,0.8888,0.8721,0.8888,4927200.0],["1997-06-16",0.8832,0.8971,0.8832,0.8943,3768800.0],["1997-06-17",0.8832,0.8943,0.8721,0.8749,4845600.0],["1997-06-18",0.8693,0.8888,0.8665,0.886,3056000.0],["1997-06-19",0.8832,0.8999,0.8777,0.8943,5621600.0],["1997-06-20",0.8943,0.8999,0.8832,0.8832,14071200.0],["1997-06-23",0.8888,0.8999,0.8777,0.886,3795200.0],["1997-06-24",0.8832,0.8943,0.8443,0.8665,7055200.0],["1997-06-25",0.8665,0.8721,0.8388,0.8554,8640800.0],["1997-06-26",0.8499,0.861,0.8443,0.8554,5199200.0],["1997-06-27",0.8638,0.8721,0.8554,0.8638,3395200.0],["1997-06-30",0.8721,0.8888,0.861,0.8665,3954400.0],["1997-07-01",0.8665,0.8777,0.8499,0.8721,4524000.0],["1997-07-02",0.861,0.8777,0.8554,0.8749,3712000.0],["1997-07-03",0.8777,0.8777,0.861,0.8638,896800.0],["1997-07-07",0.861,0.8943,0.8554,0.8888,7577600.0],["1997-07-08",0.8777,0.9276,0.8777,0.9249,11703200.0],["1997-07-09",0.936,0.9443,0.9165,0.9165,9855200.0],["1997-07-10",0.9221,0.9221,0.8332,0.8777,11472800.0],["1997-07-11",0.8777,0.9054,0.8777,0.8922,6480800.0],["1997-07-14",0.8943,0.8999,0.8832,0.8943,4243200.0],["1997-07-15",0.8888,0.8943,0.8777,0.886,8300800.0],["1997-07-16",0.8832,0.986,0.8832,0.961,23258400.0],["1997-07-17",0.9638,0.9832,0.8888,0.8999,14780000.0],["1997-07-18",0.8999,0.9388,0.8999,0.9332,6179200.0],["1997-07-21",0.9221,0.9388,0.9054,0.9332,7099200.0],["1997-07-22",0.9388,0.9665,0.9276,0.9582,8215200.0],["1997-07-23",0.9665,0.986,0.9276,0.9276,5365600.0],["1997-07-24",0.9388,0.9499,0.9165,0.9332,6116000.0],["1997-07-25",0.9332,0.9776,0.9221,0.9554,7554400.0],["1997-07-28",0.9665,0.9943,0.9665,0.9943,10525600.0],["1997-07-29",0.9832,0.9888,0.9332,0.9499,11785600.0],["1997-07-30",0.9999,1.0721,0.9582,1.0304,61484000.0],["1997-07-31",1.0443,1.0721,1.0276,1.0693,21636800.0],["1997-08-01",1.0554,1.1165,1.0471,1.0943,15952800.0],["1997-08-04",1.1054,1.1054,1.0499,1.0665,7292800.0],["1997-08-05",1.061,1.0971,1.0332,1.086,7587200.0],["1997-08-06",1.0832,1.1165,1.0832,1.0943,6263200.0],["1997-08-07",1.0943,1.1387,1.0943,1.1332,12711200.0],["1997-08-08",1.1221,1.1276,1.0721,1.0943,6813600.0],["1997-08-11",1.0943,1.111,1.0443,1.061,7032800.0],["1997-08-12",1.0554,1.0832,1.0499,1.0721,5495200.0],["1997-08-13",1.0776,1.0887,1.0443,1.0665,4628000.0],["1997-08-14",1.0665,1.0665,1.0443,1.0499,2579200.0],["1997-08-15",1.0443,1.0554,0.9776,1.0054,9642400.0],["1997-08-18",1.011,1.0332,1.0054,1.0332,8210400.0],["1997-08-19",1.0276,1.0943,1.0276,1.0915,7446400.0],["1997-08-20",1.0887,1.1276,1.0721,1.1165,7328000.0],["1997-08-21",1.1221,1.1276,1.0721,1.0804,6559200.0],["1997-08-22",1.0554,1.1332,1.0443,1.1332,8223200.0],["1997-08-25",1.1221,1.1221,1.0554,1.0665,6355200.0],["1997-08-26",1.0721,1.0943,1.0554,1.0582,4911200.0],["1997-08-27",1.0582,1.0665,1.0221,1.0443,4493600.0],["1997-08-28",1.0443,1.0721,1.0221,1.0554,3208000.0],["1997-08-29",1.061,1.0721,1.0554,1.0693,2906400.0],["1997-09-02",1.0665,1.0998,1.0665,1.0915,4908000.0],["1997-09-03",1.0943,1.0998,1.0665,1.0721,5520800.0],["1997-09-04",1.0776,1.0776,1.061,1.0693,4855200.0],["1997-09-05",1.0749,1.0776,1.0387,1.061,3712800.0],["1997-09-08",1.0665,1.0887,1.0499,1.0832,5225600.0],["1997-09-09",1.0721,1.0887,1.0721,1.0832,3933600.0],["1997-09-10",1.0776,1.1137,1.0721,1.0832,6390400.0],["1997-09-11",1.0776,1.0943,1.0721,1.0832,2878400.0],["1997-09-12",1.0887,1.1387,1.086,1.1165,14137600.0],["1997-09-15",1.1165,1.1221,1.0998,1.111,4860800.0],["1997-09-16",1.1165,1.1443,1.0887,1.0998,10709600.0],["1997-09-17",1.1054,1.111,1.011,1.0332,16340800.0],["1997-09-18",1.0387,1.0554,0.9332,0.9721,15781600.0],["1997-09-19",0.9638,1.0387,0.961,0.9999,23176000.0],["1997-09-22",1.0137,1.0443,0.9888,0.9888,7816800.0],["1997-09-23",0.9888,0.9943,0.9721,0.9776,4660000.0],["1997-09-24",0.9804,0.986,0.9693,0.9804,8553600.0],["1997-09-25",0.9804,1.0221,0.9693,0.9776,13047200.0],["1997-09-26",0.9832,0.9888,0.9332,0.9471,10266400.0],["1997-09-29",0.9526,1.0193,0.9526,0.9804,15134400.0],["1997-09-30",0.9832,1.0332,0.9749,1.011,11570400.0],["1997-10-01",1.0165,1.0221,0.9471,0.9554,11312800.0],["1997-10-02",0.9721,0.9888,0.9693,0.986,6523200.0],["1997-10-03",0.9999,1.0443,0.9943,1.036,18362400.0],["1997-10-06",1.0512,1.061,0.9999,1.0026,7737600.0],["1997-10-07",1.011,1.0276,0.9888,1.0221,5005600.0],["1997-10-08",1.011,1.0276,1.0026,1.0165,6532000.0],["1997-10-09",1.011,1.0249,0.9999,1.0165,3580000.0],["1997-10-10",1.011,1.0249,0.9665,0.986,6860000.0],["1997-10-13",0.9888,1.0165,0.9776,1.011,4480800.0],["1997-10-14",1.0221,1.0318,0.9776,0.9943,11764000.0],["1997-10-15",0.9888,0.9888,0.9388,0.9526,11439200.0],["1997-10-16",0.9554,0.9832,0.9276,0.9332,10045600.0],["1997-10-17",0.9388,0.9499,0.8888,0.9415,10737600.0],["1997-10-20",0.9499,0.9971,0.9388,0.9804,7353600.0],["1997-10-21",0.9943,1.0332,0.9943,1.0304,12016800.0],["1997-10-22",1.0276,1.0276,0.9832,1.0249,3918400.0],["1997-10-23",0.9832,1.0221,0.9499,0.961,5906400.0],["1997-10-24",0.9776,0.9943,0.8721,0.9276,10387200.0],["1997-10-27",0.9165,0.9221,0.8443,0.8527,13519200.0],["1997-10-28",0.8166,0.8888,0.7943,0.8554,12737600.0],["1997-10-29",0.8777,0.9665,0.8721,0.9443,14273600.0],["1997-10-30",0.9165,1.0165,0.9054,0.9749,17884000.0],["1997-10-31",0.9888,0.9999,0.9499,0.9721,4703200.0],["1997-11-03",0.9776,0.9999,0.9721,0.9832,5011200.0],["1997-11-04",0.9888,1.0443,0.9832,1.0193,16547200.0],["1997-11-05",1.0499,1.0499,0.9943,1.011,9835200.0],["1997-11-06",1.0054,1.0332,1.0054,1.011,6999200.0],["1997-11-07",0.9721,0.9888,0.9388,0.9749,4561600.0],["1997-11-10",0.9832,1.0276,0.9721,1.0137,5957600.0],["1997-11-11",1.0221,1.0276,1.0054,1.011,4684000.0],["1997-11-12",1.011,1.0165,0.9721,0.9721,4486400.0],["1997-11-13",0.9888,0.9999,0.9332,0.9999,6079200.0],["1997-11-14",1.011,1.0721,1.011,1.0721,16918400.0],["1997-11-17",1.0832,1.086,1.0499,1.0637,5925600.0],["1997-11-18",1.0665,1.0887,1.0554,1.061,5553600.0],["1997-11-19",1.0554,1.0665,1.0304,1.0387,3779200.0],["1997-11-20",1.0499,1.0943,1.0499,1.061,4911200.0],["1997-11-21",1.0721,1.0721,1.0499,1.0665,9728800.0],["1997-11-24",1.0554,1.0665,1.0387,1.0415,2393600.0],["1997-11-25",1.0387,1.0721,1.0387,1.0554,4208800.0],["1997-11-26",1.0499,1.1387,1.0499,1.1304,15823200.0],["1997-11-28",1.1276,1.1387,1.111,1.111,1674400.0],["1997-12-01",1.1221,1.2054,1.1221,1.1859,16681600.0],["1997-12-02",1.1665,1.1721,1.1276,1.136,11328000.0],["1997-12-03",1.1443,1.161,1.111,1.1526,8958400.0],["1997-12-04",1.1526,1.1776,1.1332,1.1498,4874400.0],["1997-12-05",1.1443,1.2332,1.1332,1.1998,9302400.0],["1997-12-08",1.2054,1.2332,1.1776,1.1943,11278400.0],["1997-12-09",1.1776,1.1998,1.1332,1.1721,8907200.0],["1997-12-10",1.1721,1.1776,1.1054,1.1165,6419200.0],["1997-12-11",1.0832,1.0998,0.9888,1.0749,18340800.0],["1997-12-12",1.0887,1.1221,1.0554,1.086,8525600.0],["1997-12-15",1.086,1.1165,1.0665,1.1054,6236000.0],["1997-12-16",1.111,1.1221,1.0554,1.0887,5976000.0],["1997-12-17",1.0832,1.1054,1.0721,1.0971,5834400.0],["1997-12-18",1.0943,1.0998,1.0332,1.086,7340800.0],["1997-12-19",1.0554,1.0915,1.0332,1.0887,6758400.0],["1997-12-22",1.0832,1.1276,1.0221,1.0332,17119200.0],["1997-12-23",1.0165,1.0276,0.911,0.9165,22426400.0],["1997-12-24",0.9388,0.9388,0.911,0.9193,3206400.0],["1997-12-26",0.9332,0.9332,0.9165,0.9332,1017600.0],["1997-12-29",0.9388,0.961,0.8943,0.8943,9057600.0],["1997-12-30",0.9054,0.9471,0.8888,0.9304,14843200.0],["1997-12-31",0.9249,1.0054,0.9221,0.9749,12510400.0],["1998-01-02",0.9832,0.9832,0.9554,0.9721,6451200.0],["1998-01-05",1.0054,1.0721,0.9915,1.061,9703200.0],["1998-01-06",1.0499,1.0776,1.011,1.061,7390400.0],["1998-01-07",1.0554,1.061,1.0249,1.0332,7203200.0],["1998-01-08",1.0193,1.0332,0.9999,0.9999,2230400.0],["1998-01-09",0.9999,0.9999,0.9332,0.9499,7992000.0],["1998-01-12",0.9332,0.9443,0.911,0.9276,10356800.0],["1998-01-13",0.9499,1.0443,0.9415,1.0332,16259200.0],["1998-01-14",1.0443,1.0665,1.0054,1.0415,8594400.0],["1998-01-15",1.036,1.0499,1.0193,1.0304,5885600.0],["1998-01-16",1.0332,1.0499,1.0165,1.0332,6324800.0],["1998-01-20",1.0499,1.061,1.0332,1.0554,13864000.0],["1998-01-21",1.0637,1.0776,1.0332,1.0554,14545600.0],["1998-01-22",1.0387,1.0554,0.9999,1.0054,4764000.0],["1998-01-23",1.0054,1.0443,0.9943,1.0304,6718400.0],["1998-01-26",1.0499,1.0665,0.9804,0.9804,11446400.0],["1998-01-27",0.9776,1.0387,0.9554,0.9971,6404000.0],["1998-01-28",1.0054,1.0665,0.9999,1.0582,6899200.0],["1998-01-29",1.0554,1.0943,1.0443,1.061,5697600.0],["1998-01-30",1.0665,1.0721,1.0332,1.0499,3288800.0],["1998-02-02",1.0665,1.0998,1.0499,1.0721,6688000.0],["1998-02-03",1.0665,1.0721,1.0387,1.0665,5160000.0],["1998-02-04",1.0665,1.1082,1.0499,1.0832,7859200.0],["1998-02-05",1.0832,1.0832,1.0554,1.0832,5860000.0],["1998-02-06",1.0887,1.1054,1.0776,1.0998,2277600.0],["1998-02-09",1.111,1.1276,1.0832,1.1054,6198400.0],["1998-02-10",1.0998,1.1165,1.0776,1.0971,5364000.0],["1998-02-11",1.0998,1.1137,1.0665,1.0665,3771200.0],["1998-02-12",1.0665,1.0832,1.061,1.0749,1571200.0],["1998-02-13",1.0776,1.1248,1.0665,1.1248,4757600.0],["1998-02-17",1.1498,1.1693,1.1165,1.1207,7127200.0],["1998-02-18",1.1165,1.1637,1.111,1.1637,6716000.0],["1998-02-19",1.1665,1.1665,1.1387,1.1526,4354400.0],["1998-02-20",1.1554,1.1554,1.111,1.1248,6317600.0],["1998-02-23",1.1332,1.1387,1.0998,1.1332,3302400.0],["1998-02-24",1.1332,1.1332,1.0776,1.0943,3207200.0],["1998-02-25",1.0832,1.1443,1.0832,1.1332,7610400.0],["1998-02-26",1.1332,1.161,1.1221,1.1443,5473600.0],["1998-02-27",1.1554,1.1776,1.1165,1.1193,9617600.0],["1998-03-02",1.1332,1.1332,1.0998,1.111,5056000.0],["1998-03-03",1.1054,1.111,1.061,1.0998,9916800.0],["1998-03-04",1.0887,1.1221,1.0887,1.0943,2074400.0],["1998-03-05",1.061,1.0887,1.0387,1.0665,7628800.0],["1998-03-06",1.0721,1.1054,1.061,1.0971,7508000.0],["1998-03-09",1.0776,1.0832,1.0387,1.0499,8944000.0],["1998-03-10",1.0526,1.0943,1.0499,1.0887,6824800.0],["1998-03-11",1.0971,1.1443,1.0943,1.1443,9828000.0],["1998-03-12",1.1387,1.161,1.0943,1.1554,5583200.0],["1998-03-13",1.161,1.1943,1.1498,1.1832,7735200.0],["1998-03-16",1.1887,1.2054,1.1776,1.1832,7592800.0],["1998-03-17",1.1943,1.2109,1.161,1.2054,7379200.0],["1998-03-18",1.1998,1.2609,1.1887,1.2526,22457600.0],["1998-03-19",1.2665,1.2859,1.2109,1.2276,15026400.0],["1998-03-20",1.2248,1.2332,1.1998,1.2068,5283200.0],["1998-03-23",1.2082,1.2554,1.1943,1.2526,10380800.0],["1998-03-24",1.2609,1.2859,1.2359,1.2498,5330400.0],["1998-03-25",1.2776,1.3109,1.2609,1.2887,8359200.0],["1998-03-26",1.2832,1.2943,1.2498,1.2554,3585600.0],["1998-03-27",1.2609,1.272,1.2471,1.2471,2342400.0],["1998-03-30",1.2415,1.2554,1.2109,1.2304,2703200.0],["1998-03-31",1.2332,1.2415,1.1776,1.1971,9405600.0],["1998-04-01",1.1998,1.2443,1.1887,1.1998,5741600.0],["1998-04-02",1.1887,1.2359,1.1776,1.1971,3928000.0],["1998-04-03",1.1971,1.2748,1.1943,1.2248,7579200.0],["1998-04-06",1.2304,1.2665,1.2221,1.2443,8176800.0],["1998-04-07",1.2415,1.2554,1.1748,1.1748,5542400.0],["1998-04-08",1.1804,1.2415,1.1721,1.1887,3764800.0],["1998-04-09",1.2054,1.2554,1.1998,1.2471,4419200.0],["1998-04-13",1.2498,1.2609,1.2276,1.2443,3963200.0],["1998-04-14",1.2554,1.2832,1.2443,1.2637,4132800.0],["1998-04-15",1.2609,1.2776,1.2498,1.2665,6143200.0],["1998-04-16",1.272,1.2776,1.2637,1.2693,1870400.0],["1998-04-17",1.2665,1.2776,1.2554,1.2748,3320000.0],["1998-04-20",1.2748,1.2859,1.272,1.2832,3488800.0],["1998-04-21",1.272,1.3054,1.2554,1.3026,7168000.0],["1998-04-22",1.3054,1.3443,1.2832,1.3387,8005600.0],["1998-04-23",1.3331,1.4165,1.3109,1.3304,14320800.0],["1998-04-24",1.3331,1.3609,1.2804,1.3165,9303200.0],["1998-04-27",1.2859,1.3276,1.2276,1.2998,8060000.0],["1998-04-28",1.3165,1.3554,1.3054,1.3387,9514400.0],["1998-04-29",1.3443,1.372,1.3304,1.3304,4958400.0],["1998-04-30",1.3443,1.3498,1.2887,1.2887,9120800.0],["1998-05-01",1.2998,1.3109,1.2832,1.2915,2256800.0],["1998-05-04",1.2998,1.3331,1.2887,1.322,2655200.0],["1998-05-05",1.3165,1.3276,1.3082,1.322,3066400.0],["1998-05-06",1.3109,1.3387,1.3109,1.3193,4442400.0],["1998-05-07",1.3331,1.3443,1.3165,1.3276,3393600.0],["1998-05-08",1.322,1.3498,1.3109,1.3276,4233600.0],["1998-05-11",1.3165,1.3331,1.3165,1.322,3752000.0],["1998-05-12",1.322,1.322,1.2998,1.3165,5112000.0],["1998-05-13",1.3193,1.3748,1.3165,1.3665,6641600.0],["1998-05-14",1.3776,1.4109,1.3609,1.3665,8515200.0],["1998-05-15",1.3776,1.4054,1.3165,1.322,5094400.0],["1998-05-18",1.3387,1.3387,1.2665,1.2943,3627200.0],["1998-05-19",1.3609,1.4498,1.3498,1.4276,16661600.0],["1998-05-20",1.4276,1.4415,1.3887,1.3998,9304800.0],["1998-05-21",1.4054,1.4054,1.3554,1.3554,5276800.0],["1998-05-22",1.372,1.3776,1.2054,1.2471,18337600.0],["1998-05-26",1.2582,1.2609,1.0499,1.0776,46839200.0],["1998-05-27",1.0415,1.0971,1.0353,1.0943,23172800.0],["1998-05-28",1.1054,1.1221,1.0887,1.0887,12512000.0],["1998-05-29",1.1054,1.1054,1.0554,1.061,6375200.0],["1998-06-01",1.0471,1.0554,0.9888,1.0054,6644800.0],["1998-06-02",1.0221,1.0387,0.9999,1.0249,8266400.0],["1998-06-03",1.0499,1.0776,1.0443,1.0554,12204800.0],["1998-06-04",1.0721,1.1165,1.0665,1.111,15486400.0],["1998-06-05",1.1082,1.1332,1.0943,1.1276,8895200.0],["1998-06-08",1.1554,1.1554,0.9888,1.0082,29166400.0],["1998-06-09",1.0499,1.1026,1.0221,1.0998,22714400.0],["1998-06-10",1.0971,1.111,1.0776,1.1054,11964000.0],["1998-06-11",1.1165,1.1276,1.061,1.0887,5487200.0],["1998-06-12",1.0749,1.0887,1.061,1.0665,7016800.0],["1998-06-15",1.0582,1.0665,1.0054,1.0165,4304000.0],["1998-06-16",1.0332,1.0832,0.9999,1.079,8944000.0],["1998-06-17",1.1026,1.1332,1.0943,1.0943,6845600.0],["1998-06-18",1.1054,1.1332,1.0943,1.0998,5815200.0],["1998-06-19",1.0943,1.1165,1.061,1.0721,4394400.0],["1998-06-22",1.0832,1.1165,1.0721,1.1054,4784800.0],["1998-06-23",1.1193,1.1721,1.111,1.1554,5918400.0],["1998-06-24",1.1554,1.2165,1.0776,1.111,13640000.0],["1998-06-25",1.1387,1.1665,1.1276,1.1498,6133600.0],["1998-06-26",1.1554,1.1832,1.1276,1.1637,8982400.0],["1998-06-29",1.1637,1.1859,1.1443,1.1554,4219200.0],["1998-06-30",1.1498,1.1721,1.0971,1.161,8876800.0],["1998-07-01",1.1665,1.1665,1.0499,1.086,14583200.0],["1998-07-02",1.0776,1.0776,0.9999,1.0221,12788000.0],["1998-07-06",1.0221,1.0221,0.9832,0.9915,13107200.0],["1998-07-07",1.011,1.1332,0.9943,1.1332,26672800.0],["1998-07-08",1.1332,1.1387,1.0998,1.1276,6080800.0],["1998-07-09",1.1332,1.136,1.0776,1.1165,10100800.0],["1998-07-10",1.1221,1.1221,1.0998,1.1054,7557600.0],["1998-07-13",1.1221,1.1637,1.111,1.1554,7222400.0],["1998-07-14",1.1721,1.1908,1.1498,1.1721,5901600.0],["1998-07-15",1.1721,1.2165,1.1721,1.1971,5889600.0],["1998-07-16",1.1943,1.2887,1.1943,1.2443,10416000.0],["1998-07-17",1.2443,1.2498,1.1998,1.2276,6728800.0],["1998-07-20",1.2332,1.2554,1.2054,1.2165,5404800.0],["1998-07-21",1.2165,1.2359,1.2054,1.2332,6692800.0],["1998-07-22",1.2332,1.2332,1.1776,1.2221,5669600.0],["1998-07-23",1.2109,1.2165,1.1776,1.1915,7068800.0],["1998-07-24",1.1998,1.2082,1.1554,1.1998,3874400.0],["1998-07-27",1.2054,1.2054,1.1471,1.1498,3135200.0],["1998-07-28",1.1554,1.1776,1.0832,1.0943,8904000.0],["1998-07-29",1.1054,1.1276,1.0887,1.0915,6096800.0],["1998-07-30",1.1054,1.1165,1.0749,1.1082,4007200.0],["1998-07-31",1.0971,1.111,1.061,1.0776,4050400.0],["1998-08-03",1.0776,1.0943,1.0499,1.0526,6073600.0],["1998-08-04",1.0387,1.0637,1.0054,1.0221,6758400.0],["1998-08-05",1.0276,1.0499,0.9943,1.0443,8714400.0],["1998-08-06",1.0443,1.1103,1.0165,1.1026,5940800.0],["1998-08-07",1.111,1.1554,1.1054,1.1193,6985600.0],["1998-08-10",1.1276,1.1332,1.0443,1.0499,6596800.0],["1998-08-11",1.0554,1.0554,0.9776,1.0193,8902400.0],["1998-08-12",1.0332,1.1193,1.0276,1.0721,4904800.0],["1998-08-13",1.0776,1.0915,1.0665,1.0693,3240800.0],["1998-08-14",1.0943,1.1054,1.0554,1.0693,2751200.0],["1998-08-17",1.0721,1.0832,1.0443,1.0443,5025600.0],["1998-08-18",1.061,1.0776,1.0526,1.0721,6888000.0],["1998-08-19",1.0832,1.0998,1.0721,1.086,3820000.0],["1998-08-20",1.0832,1.0832,0.9888,1.0221,8341600.0],["1998-08-21",1.0054,1.0054,0.9554,0.9735,6268800.0],["1998-08-24",1.0054,1.011,0.8943,0.9332,12801600.0],["1998-08-25",0.9443,0.961,0.9082,0.911,3238400.0],["1998-08-26",0.911,0.9221,0.8721,0.8777,5047200.0],["1998-08-27",0.8749,0.8749,0.7971,0.8082,9804800.0],["1998-08-28",0.811,0.8193,0.7832,0.7943,6760000.0],["1998-08-31",0.811,0.8277,0.7277,0.7277,10692000.0],["1998-09-01",0.7777,0.8721,0.7388,0.861,9744000.0],["1998-09-02",0.8749,0.9332,0.8721,0.9027,9236800.0],["1998-09-03",0.8943,0.9054,0.8554,0.8999,8799200.0],["1998-09-04",0.8943,0.8943,0.8332,0.8499,5009600.0],["1998-09-08",0.8777,0.9165,0.8749,0.8915,7743200.0],["1998-09-09",0.8888,0.8943,0.8221,0.8221,3478400.0],["1998-09-10",0.7999,0.7999,0.7027,0.7443,12778400.0],["1998-09-11",0.7527,0.7666,0.6999,0.7221,13232800.0],["1998-09-14",0.7221,0.7221,0.5999,0.6277,26074400.0],["1998-09-15",0.6221,0.6277,0.5666,0.5777,25396800.0],["1998-09-16",0.5888,0.6277,0.5833,0.6194,23884000.0],["1998-09-17",0.6055,0.6277,0.5833,0.6277,6512000.0],["1998-09-18",0.6388,0.6444,0.6082,0.6194,7859200.0],["1998-09-21",0.5888,0.6277,0.5833,0.6221,6947200.0],["1998-09-22",0.6249,0.6277,0.5944,0.6194,26358400.0],["1998-09-23",0.6277,0.6332,0.5944,0.5971,14616000.0],["1998-09-24",0.611,0.6166,0.5888,0.6082,7344800.0],["1998-09-25",0.6055,0.6082,0.5944,0.5999,6280000.0],["1998-09-28",0.6249,0.661,0.6082,0.611,14000000.0],["1998-09-29",0.636,0.6416,0.5944,0.5999,11256000.0],["1998-09-30",0.5916,0.6027,0.5666,0.586,9767200.0],["1998-10-01",0.5666,0.5777,0.5277,0.536,11200000.0],["1998-10-02",0.5305,0.5333,0.4444,0.4499,19362400.0],["1998-10-05",0.4666,0.4999,0.461,0.486,10998400.0],["1998-10-06",0.4999,0.511,0.461,0.4694,8285600.0],["1998-10-07",0.3999,0.4777,0.3944,0.4694,52704800.0],["1998-10-08",0.4333,0.4388,0.4027,0.4083,9540000.0],["1998-10-09",0.4166,0.4222,0.3861,0.3999,14255200.0],["1998-10-12",0.4222,0.4388,0.4138,0.4222,16649600.0],["1998-10-13",0.4222,0.4222,0.3888,0.3999,9289600.0],["1998-10-14",0.3999,0.4055,0.3861,0.3861,6893600.0],["1998-10-15",0.3944,0.4152,0.3888,0.4027,11195200.0],["1998-10-16",0.4083,0.4972,0.4055,0.4916,33502400.0],["1998-10-19",0.511,0.5916,0.511,0.5555,19357600.0],["1998-10-20",0.5888,0.6444,0.5555,0.5666,20788000.0],["1998-10-21",0.6055,0.6277,0.5805,0.5916,15663200.0],["1998-10-22",0.5999,0.6138,0.5721,0.5805,10520000.0],["1998-10-23",0.5777,0.6194,0.5749,0.611,11364000.0],["1998-10-26",0.6221,0.6388,0.6194,0.6305,13239200.0],["1998-10-27",0.6555,0.6832,0.6416,0.6499,10818400.0],["1998-10-28",0.6388,0.6499,0.6221,0.636,6408800.0],["1998-10-29",0.636,0.6805,0.6221,0.6694,11592000.0],["1998-10-30",0.6888,0.736,0.686,0.711,16488800.0],["1998-11-02",0.7277,0.7443,0.6999,0.7221,5868000.0],["1998-11-03",0.711,0.7166,0.6888,0.7027,12621600.0],["1998-11-04",0.711,0.7305,0.686,0.7027,11090400.0],["1998-11-05",0.6943,0.7499,0.6332,0.7332,15909600.0],["1998-11-06",0.7499,0.786,0.7388,0.7666,9765600.0],["1998-11-09",0.7777,0.7999,0.7666,0.7999,9696000.0],["1998-11-10",0.7943,0.7999,0.7721,0.7888,6166400.0],["1998-11-11",0.7971,0.8138,0.761,0.7721,10398400.0],["1998-11-12",0.7888,0.7888,0.7471,0.761,5458400.0],["1998-11-13",0.7555,0.7832,0.7332,0.7471,3300000.0],["1998-11-16",0.7443,0.7832,0.7443,0.7527,5680000.0],["1998-11-17",0.736,0.7555,0.711,0.7555,10132800.0],["1998-11-18",0.7943,0.8665,0.7943,0.8638,13295200.0],["1998-11-19",0.8665,0.9165,0.8499,0.861,11099200.0],["1998-11-20",0.8499,0.8554,0.7999,0.8471,16062400.0],["1998-11-23",0.8443,0.8999,0.8332,0.8943,14493600.0],["1998-11-24",0.8971,0.9388,0.8943,0.9054,13248800.0],["1998-11-25",0.9054,0.9332,0.9054,0.9249,5661600.0],["1998-11-27",0.9221,0.9332,0.8915,0.8971,1356000.0],["1998-11-30",0.8888,0.9054,0.8777,0.8888,5855200.0],["1998-12-01",0.8721,0.8888,0.8443,0.886,14342400.0],["1998-12-02",0.8665,0.9165,0.8665,0.886,2931200.0],["1998-12-03",0.886,0.8888,0.861,0.8693,5310400.0],["1998-12-04",0.8665,0.911,0.8665,0.9027,15824800.0],["1998-12-07",0.9082,0.9332,0.8777,0.886,6044800.0],["1998-12-08",0.8888,0.9165,0.8554,0.9138,11716000.0],["1998-12-09",0.8915,0.936,0.8888,0.9221,8784000.0],["1998-12-10",0.911,0.9221,0.8915,0.8943,5399200.0],["1998-12-11",0.8888,0.8971,0.8777,0.8832,3270400.0],["1998-12-14",0.8804,0.8888,0.861,0.861,8160800.0],["1998-12-15",0.8665,0.8721,0.8388,0.8416,9548800.0],["1998-12-16",0.8554,0.861,0.7832,0.8388,12071200.0],["1998-12-17",0.8443,0.8554,0.8221,0.8332,4520800.0],["1998-12-18",0.8332,0.861,0.8304,0.8443,5905600.0],["1998-12-21",0.861,0.911,0.8443,0.911,13656800.0],["1998-12-22",0.9054,0.9249,0.8777,0.8999,9092800.0],["1998-12-23",0.8999,0.9554,0.8777,0.9471,8077600.0],["1998-12-24",0.9499,0.9832,0.9415,0.9526,5939200.0],["1998-12-28",0.9554,0.9749,0.9332,0.9693,5569600.0],["1998-12-29",0.9665,0.9776,0.9276,0.9693,7900000.0],["1998-12-30",0.9554,0.961,0.936,0.9499,4312800.0],["1998-12-31",0.9443,0.9693,0.9276,0.9665,3788000.0],["1999-01-04",0.9554,0.9582,0.911,0.9388,11368800.0],["1999-01-05",0.936,0.9443,0.9193,0.9276,6836800.0],["1999-01-06",0.9443,0.9721,0.9221,0.9332,10781600.0],["1999-01-07",0.9276,0.9443,0.9221,0.936,5829600.0],["1999-01-08",0.936,0.9526,0.8999,0.9054,8672000.0],["1999-01-11",0.911,0.9165,0.8832,0.8888,7040000.0],["1999-01-12",0.8943,0.9054,0.861,0.861,10736000.0],["1999-01-13",0.8221,0.9471,0.7832,0.911,15354400.0],["1999-01-14",0.911,0.9721,0.8638,0.8999,29525600.0],["1999-01-15",0.9388,1.0387,0.9388,1.0165,38407200.0],["1999-01-19",1.0387,1.0776,0.9776,0.9943,15672000.0],["1999-01-20",1.011,1.0415,0.9776,1.0165,8927200.0],["1999-01-21",1.0054,1.011,0.9665,0.9776,7567200.0],["1999-01-22",0.9776,1.0262,0.9388,1.011,16499200.0],["1999-01-25",1.0221,1.0221,0.9721,1.0082,8724800.0],["1999-01-26",1.011,1.0221,0.9721,0.9749,7536800.0],["1999-01-27",0.9832,0.9888,0.8888,0.8999,9539200.0],["1999-01-28",0.9221,0.9582,0.9054,0.9443,9919200.0],["1999-01-29",0.9443,0.9499,0.8999,0.9082,3384800.0],["1999-02-01",0.9332,0.9388,0.8888,0.8985,3571200.0],["1999-02-02",0.8943,0.9221,0.8665,0.8721,5783200.0],["1999-02-03",0.8665,0.9054,0.8665,0.8804,4561600.0],["1999-02-04",0.8777,0.8943,0.8721,0.8832,4499200.0],["1999-02-05",0.8943,0.8943,0.8554,0.861,5974400.0],["1999-02-08",0.8665,0.8888,0.8388,0.8443,5512000.0],["1999-02-09",0.861,0.861,0.7777,0.8082,15924800.0],["1999-02-10",0.8027,0.8332,0.7943,0.811,5860000.0],["1999-02-11",0.8166,0.8499,0.8054,0.8499,2921600.0],["1999-02-12",0.8499,0.8554,0.8166,0.8235,4752800.0],["1999-02-16",0.836,0.8416,0.7999,0.8138,5124800.0],["1999-02-17",0.811,0.8221,0.7943,0.8082,7249600.0],["1999-02-18",0.8082,0.8277,0.8054,0.8221,2926400.0],["1999-02-19",0.8332,0.8777,0.8221,0.8527,6888800.0],["1999-02-22",0.8554,0.8804,0.8221,0.8721,5284000.0],["1999-02-23",0.8665,0.8888,0.8665,0.8804,5230400.0],["1999-02-24",0.8721,0.9027,0.8665,0.8749,8944800.0],["1999-02-25",0.8443,0.8499,0.7999,0.8166,10060800.0],["1999-02-26",0.8166,0.8221,0.7888,0.8027,6496800.0],["1999-03-01",0.8027,0.8138,0.7999,0.8082,4548800.0],["1999-03-02",0.8082,0.8166,0.7777,0.7888,8540800.0],["1999-03-03",0.7777,0.7916,0.7388,0.7499,7380800.0],["1999-03-04",0.7471,0.7749,0.7332,0.7443,5920000.0],["1999-03-05",0.7499,0.7971,0.7388,0.7777,5223200.0],["1999-03-08",0.7777,0.786,0.7582,0.7804,3963200.0],["1999-03-09",0.786,0.7992,0.7666,0.7818,3171200.0],["1999-03-10",0.7777,0.7888,0.7471,0.7721,3272800.0],["1999-03-11",0.7721,0.7721,0.7277,0.7443,3034400.0],["1999-03-12",0.7388,0.7443,0.6666,0.6694,10812800.0],["1999-03-15",0.6666,0.6805,0.6332,0.643,8417600.0],["1999-03-16",0.6471,0.7277,0.6444,0.6999,18372000.0],["1999-03-17",0.7055,0.7277,0.6999,0.7221,7626400.0],["1999-03-18",0.7277,0.7388,0.6888,0.7221,12832000.0],["1999-03-19",0.7249,0.7277,0.6832,0.6916,6922400.0],["1999-03-22",0.6971,0.7166,0.6721,0.6805,4394400.0],["1999-03-23",0.7166,0.7332,0.6888,0.7138,8754400.0],["1999-03-24",0.7082,0.7332,0.7055,0.7082,5690400.0],["1999-03-25",0.711,0.7443,0.711,0.7388,4719200.0],["1999-03-26",0.7416,0.7443,0.6971,0.7027,3168000.0],["1999-03-29",0.7166,0.786,0.711,0.7555,12720000.0],["1999-03-30",0.7666,0.7749,0.7221,0.7332,4756800.0],["1999-03-31",0.7388,0.7555,0.7277,0.7527,8177600.0],["1999-04-01",0.7693,0.7721,0.711,0.7166,3321600.0],["1999-04-05",0.7277,0.7388,0.6721,0.6888,4939200.0],["1999-04-06",0.6888,0.6943,0.6555,0.6582,12644000.0],["1999-04-07",0.661,0.6888,0.6499,0.6582,7516000.0],["1999-04-08",0.6666,0.6721,0.6388,0.6555,8253600.0],["1999-04-09",0.6388,0.6582,0.5888,0.6027,13152800.0],["1999-04-12",0.5999,0.6444,0.5944,0.6249,9485600.0],["1999-04-13",0.6305,0.6305,0.5555,0.5777,11022400.0],["1999-04-14",0.6166,0.661,0.6138,0.6277,19136800.0],["1999-04-15",0.6666,0.7888,0.6332,0.7582,26064800.0],["1999-04-16",0.811,0.811,0.7638,0.7804,13263200.0],["1999-04-19",0.7832,0.8471,0.7555,0.7666,11298400.0],["1999-04-20",0.7638,0.811,0.7638,0.7999,8692000.0],["1999-04-21",0.8027,0.8027,0.7666,0.7888,7820800.0],["1999-04-22",0.7916,0.8166,0.7888,0.811,12955200.0],["1999-04-23",0.8082,0.8777,0.7999,0.8443,10470400.0],["1999-04-26",0.9054,0.911,0.8638,0.8888,10827200.0],["1999-04-27",0.9165,0.9749,0.9138,0.9443,13316800.0],["1999-04-28",0.9499,0.9665,0.8943,0.9054,6393600.0],["1999-04-29",0.9054,0.9054,0.8665,0.8915,2466400.0],["1999-04-30",0.8943,0.9443,0.8777,0.8832,4655200.0],["1999-05-03",0.8888,0.8915,0.8721,0.8777,1837600.0],["1999-05-04",0.8832,0.8832,0.8721,0.8749,1735200.0],["1999-05-05",0.886,0.8888,0.8499,0.8665,6133600.0],["1999-05-06",0.8638,0.8721,0.8554,0.8582,6440800.0],["1999-05-07",0.8554,0.8749,0.8388,0.8443,7104000.0],["1999-05-10",0.8416,0.8499,0.7888,0.7999,4554400.0],["1999-05-11",0.8082,0.9165,0.8027,0.8832,14431200.0],["1999-05-12",0.8915,0.8999,0.8777,0.8971,7454400.0],["1999-05-13",0.9082,0.9165,0.886,0.911,4161600.0],["1999-05-14",0.8888,0.911,0.8721,0.8971,3798400.0],["1999-05-17",0.8915,0.8943,0.8721,0.8915,3953600.0],["1999-05-18",0.8971,0.9304,0.8888,0.9138,5201600.0],["1999-05-19",0.9193,1.0276,0.9165,0.9999,23896800.0],["1999-05-20",1.0137,1.0554,0.9999,1.011,10379200.0],["1999-05-21",1.0276,1.111,0.9999,1.1012,10093600.0],["1999-05-24",1.0776,1.1026,1.0221,1.0387,7259200.0],["1999-05-25",1.0276,1.1082,1.0221,1.0887,11773600.0],["1999-05-26",1.0998,1.1165,1.0637,1.1165,13501600.0],["1999-05-27",1.111,1.1165,1.0443,1.0443,4310400.0],["1999-05-28",1.0471,1.0915,1.0304,1.0887,4850400.0],["1999-06-01",1.0887,1.0887,1.0054,1.0415,5657600.0],["1999-06-02",1.0443,1.0471,1.0082,1.0276,3952000.0],["1999-06-03",1.0332,1.0443,1.011,1.011,2180800.0],["1999-06-04",1.0276,1.0776,1.0276,1.0776,2775200.0],["1999-06-07",1.0832,1.111,1.0749,1.1082,4048800.0],["1999-06-08",1.0998,1.1054,1.0443,1.0443,5008000.0],["1999-06-09",1.0693,1.0776,1.0276,1.0415,5821600.0],["1999-06-10",1.0776,1.0998,1.0471,1.0471,6120800.0],["1999-06-11",1.061,1.1054,1.0499,1.0971,4732000.0],["1999-06-14",1.0943,1.111,1.061,1.0943,4624800.0],["1999-06-15",1.0971,1.1082,1.0804,1.1026,7939200.0],["1999-06-16",1.1193,1.1554,1.0943,1.1554,6544000.0],["1999-06-17",1.1471,1.1498,1.0998,1.1276,2913600.0],["1999-06-18",1.1304,1.1443,1.1165,1.1193,8318400.0],["1999-06-21",1.1304,1.2221,1.1304,1.2193,12197600.0],["1999-06-22",1.2137,1.2665,1.2054,1.2443,11983200.0],["1999-06-23",1.2332,1.2415,1.2165,1.2387,7724800.0],["1999-06-24",1.2304,1.2387,1.1665,1.1832,5732800.0],["1999-06-25",1.1776,1.2123,1.1776,1.1859,3742400.0],["1999-06-28",1.1859,1.1859,1.1498,1.1748,3540000.0],["1999-06-29",1.1748,1.1998,1.1554,1.1832,4415200.0],["1999-06-30",1.1832,1.1832,1.1332,1.1332,6906400.0],["1999-07-01",1.1415,1.2054,1.1332,1.2026,5487200.0],["1999-07-02",1.2012,1.2471,1.1943,1.2332,7114400.0],["1999-07-06",1.2304,1.2332,1.1665,1.1693,5603200.0],["1999-07-07",1.1665,1.1776,1.1443,1.1443,4244800.0],["1999-07-08",1.1471,1.2082,1.1443,1.2082,6947200.0],["1999-07-09",1.2054,1.2332,1.1915,1.2165,5148000.0],["1999-07-12",1.2165,1.2943,1.2109,1.2887,12392000.0],["1999-07-13",1.2665,1.2887,1.2387,1.2609,12735200.0],["1999-07-14",1.272,1.2832,1.2443,1.2693,3918400.0],["1999-07-15",1.272,1.2748,1.2554,1.272,3429600.0],["1999-07-16",1.272,1.3387,1.2665,1.322,9292800.0],["1999-07-19",1.3776,1.4331,1.3443,1.4331,15352800.0],["1999-07-20",1.422,1.422,1.3443,1.3554,6907200.0],["1999-07-21",1.3554,1.372,1.3387,1.3665,5622400.0],["1999-07-22",1.3776,1.3776,1.2609,1.2637,7958400.0],["1999-07-23",1.2832,1.3276,1.2832,1.3137,5041600.0],["1999-07-26",1.3165,1.3165,1.2665,1.2665,4571200.0],["1999-07-27",1.2887,1.3276,1.2693,1.2887,5879200.0],["1999-07-28",1.2887,1.2998,1.2609,1.2915,6694400.0],["1999-07-29",1.2776,1.3193,1.2776,1.3082,7204800.0],["1999-07-30",1.3137,1.3776,1.3137,1.3443,7850400.0],["1999-08-02",1.3443,1.3776,1.2832,1.2859,4628000.0],["1999-08-03",1.2887,1.3109,1.2776,1.2804,2786400.0],["1999-08-04",1.2776,1.2943,1.2304,1.2387,2749600.0],["1999-08-05",1.2387,1.2554,1.1276,1.2387,7718400.0],["1999-08-06",1.2387,1.2776,1.2165,1.2165,2595200.0],["1999-08-09",1.2221,1.2443,1.2109,1.2221,1713600.0],["1999-08-10",1.2082,1.2332,1.1943,1.2193,2133600.0],["1999-08-11",1.2165,1.2748,1.2109,1.2443,2705600.0],["1999-08-12",1.247,1.2498,1.2248,1.2498,2430400.0],["1999-08-13",1.2554,1.2943,1.247,1.2887,3388000.0],["1999-08-16",1.2943,1.3026,1.2471,1.2609,2131200.0],["1999-08-17",1.2637,1.2776,1.2637,1.2748,2628800.0],["1999-08-18",1.272,1.2748,1.2443,1.2609,2370400.0],["1999-08-19",1.2609,1.297,1.2471,1.2804,3708000.0],["1999-08-20",1.2915,1.2915,1.2276,1.2443,7768800.0],["1999-08-23",1.2776,1.2804,1.2443,1.2443,2475200.0],["1999-08-24",1.2415,1.2443,1.2109,1.2332,3108800.0],["1999-08-25",1.2387,1.2554,1.2109,1.2554,2975200.0],["1999-08-26",1.2415,1.2776,1.2415,1.2776,2331200.0],["1999-08-27",1.2804,1.2859,1.2665,1.2776,2773600.0],["1999-08-30",1.2804,1.3193,1.272,1.2887,4497600.0],["1999-08-31",1.2998,1.3443,1.2943,1.3331,5891200.0],["1999-09-01",1.3526,1.4665,1.3526,1.4609,16956000.0],["1999-09-02",1.4498,1.5276,1.4331,1.4804,24102400.0],["1999-09-03",1.5137,1.5165,1.4276,1.4304,9900000.0],["1999-09-07",1.4665,1.5526,1.4581,1.5526,14470400.0],["1999-09-08",1.5553,1.6109,1.5442,1.597,18641600.0],["1999-09-09",1.6109,1.6109,1.5387,1.5526,6081600.0],["1999-09-10",1.572,1.647,1.5609,1.5887,14509600.0],["1999-09-13",1.6387,1.6387,1.5553,1.5609,5908000.0],["1999-09-14",1.5748,1.5942,1.5609,1.5914,3040000.0],["1999-09-15",1.597,1.6026,1.5609,1.572,2505600.0],["1999-09-16",1.5776,1.5831,1.4776,1.5165,5788800.0],["1999-09-17",1.5359,1.6053,1.522,1.5776,9363200.0],["1999-09-20",1.5831,1.6137,1.5109,1.5137,6388000.0],["1999-09-21",1.5109,1.5331,1.4192,1.4359,7380000.0],["1999-09-22",1.4637,1.5387,1.4387,1.5331,9023200.0],["1999-09-23",1.5331,1.5553,1.4442,1.4831,7919200.0],["1999-09-24",1.4609,1.472,1.3943,1.4248,8783200.0],["1999-09-27",1.4498,1.5137,1.447,1.4942,7745600.0],["1999-09-28",1.4942,1.4942,1.4276,1.4554,10082400.0],["1999-09-29",1.4665,1.5998,1.4637,1.5609,17850400.0],["1999-09-30",1.5748,1.6164,1.5609,1.5984,13484000.0],["1999-10-01",1.5887,1.622,1.5776,1.5817,7306400.0],["1999-10-04",1.6109,1.6998,1.6109,1.6831,13049600.0],["1999-10-05",1.6859,1.6887,1.622,1.6331,4276800.0],["1999-10-06",1.6442,1.7109,1.6331,1.7109,6600800.0],["1999-10-07",1.7275,1.7331,1.622,1.6775,6260800.0],["1999-10-08",1.6859,1.6887,1.6053,1.665,6875200.0],["1999-10-11",1.6748,1.7831,1.672,1.7761,10030400.0],["1999-10-12",1.7664,1.7664,1.6664,1.7303,8208800.0],["1999-10-13",1.6998,1.7331,1.6942,1.7192,3882400.0],["1999-10-14",1.7164,1.7775,1.7109,1.7775,7883200.0],["1999-10-15",1.7359,1.7886,1.6998,1.7553,6564800.0],["1999-10-18",1.7748,1.7748,1.6553,1.6887,7694400.0],["1999-10-19",1.6942,1.7553,1.6942,1.7248,5319200.0],["1999-10-20",1.722,1.8553,1.7164,1.8414,13646400.0],["1999-10-21",1.8136,1.8553,1.7498,1.7998,10316800.0],["1999-10-22",1.7998,1.9303,1.797,1.9247,8511200.0],["1999-10-25",1.9358,1.9386,1.8081,1.8553,7850400.0],["1999-10-26",1.8636,1.9747,1.8581,1.9553,19109600.0],["1999-10-27",1.9858,2.0136,1.9442,1.9803,9151200.0],["1999-10-28",2.0025,2.0442,1.9942,2.0192,4788000.0],["1999-10-29",2.0525,2.1553,2.0386,2.1219,10419200.0],["1999-11-01",2.1192,2.1386,2.0692,2.1275,9443200.0],["1999-11-02",2.133,2.233,2.0775,2.0886,16014400.0],["1999-11-03",2.108,2.1497,2.0719,2.1497,6141600.0],["1999-11-04",2.1525,2.2275,2.0886,2.2275,10483200.0],["1999-11-05",2.2497,2.2552,2.1664,2.2164,6930400.0],["1999-11-08",2.2664,2.2802,2.1997,2.208,7388800.0],["1999-11-09",2.2275,2.2275,2.1941,2.1997,6560000.0],["1999-11-10",2.1997,2.2275,2.0886,2.1386,7449600.0],["1999-11-11",2.1275,2.2219,2.0997,2.1219,6597600.0],["1999-11-12",2.1219,2.1553,1.9886,2.1469,8233600.0],["1999-11-15",2.1414,2.1441,2.0358,2.1053,3889600.0],["1999-11-16",2.1219,2.1747,2.1108,2.1469,10256000.0],["1999-11-17",2.1553,2.1955,2.1108,2.1636,6196800.0],["1999-11-18",2.1969,2.1997,1.9969,2.0636,8253600.0],["1999-11-19",2.0608,2.1108,2.0164,2.0386,9837600.0],["1999-11-22",1.9997,2.1636,1.9164,2.1053,14043200.0],["1999-11-23",2.1164,2.1386,2.0275,2.1053,7528800.0],["1999-11-24",2.0997,2.1053,2.0553,2.0886,3787200.0],["1999-11-26",2.0803,2.1358,2.0664,2.0775,1420000.0],["1999-11-29",2.0469,2.0886,2.0442,2.0719,5390400.0],["1999-11-30",2.0858,2.0858,2.0442,2.0747,5156800.0],["1999-12-01",2.0636,2.0636,1.9275,1.9636,6816000.0],["1999-12-02",1.9775,2.3219,1.9664,2.2108,18748800.0],["1999-12-03",2.2886,2.333,2.2191,2.2691,7911200.0],["1999-12-06",2.2275,2.3275,2.1997,2.3136,7573600.0],["1999-12-07",2.3997,2.5108,2.3386,2.4163,17477600.0],["1999-12-08",2.4941,2.8441,2.483,2.8302,19110400.0],["1999-12-09",2.8996,3.0801,2.5608,2.6635,22916800.0],["1999-12-10",2.7052,2.7163,2.5052,2.5913,8612000.0],["1999-12-13",2.5941,2.683,2.533,2.5913,6389600.0],["1999-12-14",2.6052,2.6246,2.3608,2.3997,6546400.0],["1999-12-15",2.383,2.5719,2.333,2.5663,6515200.0],["1999-12-16",2.5996,2.633,2.4552,2.458,4096800.0],["1999-12-17",2.483,2.7163,2.4663,2.4719,10210400.0],["1999-12-20",2.4885,2.8163,2.483,2.7107,13606400.0],["1999-12-21",2.7218,2.9329,2.6441,2.8774,9160000.0],["1999-12-22",2.9274,3.0246,2.7107,2.9524,13782400.0],["1999-12-23",2.9774,3.0274,2.8246,2.8329,9124000.0],["1999-12-27",2.8663,2.8996,2.6469,2.7218,6735200.0],["1999-12-28",2.7274,2.7274,2.5358,2.5441,6718400.0],["1999-12-29",2.5663,2.733,2.5663,2.6996,7268000.0],["1999-12-30",2.7107,2.7552,2.5385,2.5524,5052800.0],["1999-12-31",2.5469,2.6774,2.5247,2.6052,4872000.0],["2000-01-03",2.6552,2.658,2.4719,2.5274,11653600.0],["2000-01-04",2.5191,2.6108,2.4024,2.4108,8544000.0],["2000-01-05",2.3774,2.4108,2.1441,2.2664,12973600.0],["2000-01-06",2.233,2.2664,2.0942,2.1358,11642400.0],["2000-01-07",2.133,2.3497,2.1275,2.3052,16177600.0],["2000-01-10",2.3774,2.533,2.3552,2.5219,7756800.0],["2000-01-11",2.5219,2.5219,2.2719,2.3163,6324800.0],["2000-01-12",2.3441,2.3719,2.2719,2.3719,6470400.0],["2000-01-13",2.3872,2.483,2.3552,2.4302,4000800.0],["2000-01-14",2.4497,2.5219,2.3497,2.3497,4434400.0],["2000-01-18",2.3983,2.5219,2.3858,2.433,5034400.0],["2000-01-19",2.4663,2.5608,2.4441,2.5108,6753600.0],["2000-01-20",2.6274,2.7218,2.5774,2.6857,19503200.0],["2000-01-21",2.6885,2.7052,2.5496,2.5899,8452800.0],["2000-01-24",2.5774,2.7413,2.5774,2.5969,10001600.0],["2000-01-25",2.6219,2.6274,2.4885,2.5774,5762400.0],["2000-01-26",2.5774,2.6996,2.5496,2.5691,7943200.0],["2000-01-27",2.6219,2.6219,2.2664,2.3608,8400800.0],["2000-01-28",2.3386,2.3969,2.2053,2.2247,10860000.0],["2000-01-31",2.233,2.2775,2.0664,2.2247,10579200.0],["2000-02-01",2.2608,2.2664,2.1441,2.258,5226400.0],["2000-02-02",2.3108,2.4441,2.2664,2.383,7731200.0],["2000-02-03",2.5052,2.6177,2.433,2.5691,8777600.0],["2000-02-04",2.5719,2.6219,2.533,2.6052,7151200.0],["2000-02-07",2.6552,2.8885,2.5996,2.8191,20037600.0],["2000-02-08",2.8663,2.8996,2.6996,2.7135,13778400.0],["2000-02-09",2.7663,2.8329,2.7107,2.7941,5768800.0],["2000-02-10",2.7941,3.0829,2.7941,3.0718,14156800.0],["2000-02-11",3.0607,3.0662,2.8607,2.9218,10166400.0],["2000-02-14",2.9551,2.9718,2.8079,2.8441,4259200.0],["2000-02-15",2.8552,2.8607,2.7496,2.8441,3693600.0],["2000-02-16",2.8413,3.0024,2.8385,2.9524,4661600.0],["2000-02-17",2.9663,2.9663,2.8329,2.8399,6163200.0],["2000-02-18",2.8663,2.9163,2.7941,2.8441,3620000.0],["2000-02-22",2.8968,2.9385,2.7163,2.8579,6072000.0],["2000-02-23",2.8552,3.044,2.8218,2.9996,7748800.0],["2000-02-24",3.0218,3.0662,2.9274,2.9496,7815200.0],["2000-02-25",3.0051,3.1996,2.9857,3.1884,10382400.0],["2000-02-28",3.2134,3.2829,3.044,3.1107,8664000.0],["2000-02-29",3.1773,3.3107,3.0996,3.1746,7821600.0],["2000-03-01",3.1884,3.3107,3.1551,3.1884,9414400.0],["2000-03-02",3.1968,3.244,3.0218,3.0607,6732800.0],["2000-03-03",3.1329,3.3218,3.1329,3.2218,5336800.0],["2000-03-06",3.2968,3.4495,3.2912,3.3662,7325600.0],["2000-03-07",3.4329,3.5328,3.3579,3.4273,9005600.0],["2000-03-08",3.494,3.5106,3.4384,3.4995,10022400.0],["2000-03-09",3.5273,3.6273,3.5051,3.5717,9001600.0],["2000-03-10",3.5773,3.6217,3.5217,3.5912,8627200.0],["2000-03-13",3.5412,3.5662,3.3329,3.4023,3676800.0],["2000-03-14",3.4329,3.4995,2.9218,3.1968,12992000.0],["2000-03-15",3.2051,3.2051,2.9274,3.0607,9296800.0],["2000-03-16",3.0357,3.1884,2.8052,3.1107,8513600.0],["2000-03-17",3.0162,3.2329,2.9996,3.1718,3692000.0],["2000-03-20",3.1773,3.2884,3.1107,3.1246,4995200.0],["2000-03-21",3.1273,3.169,2.9329,3.0996,6002400.0],["2000-03-22",3.1107,3.2662,3.0385,3.2218,3897600.0],["2000-03-23",3.2496,3.3384,3.1912,3.2218,3748800.0],["2000-03-24",3.2273,3.3773,3.1996,3.2579,2595200.0],["2000-03-27",3.2884,3.3495,3.0801,3.1579,3605600.0],["2000-03-28",3.1773,3.2829,3.1579,3.2496,5792800.0],["2000-03-29",3.2523,3.2523,2.9774,3.1912,7219200.0],["2000-03-30",3.1218,3.2662,3.0496,3.1996,9133600.0],["2000-03-31",3.2884,3.3829,3.2107,3.3384,11280000.0],["2000-04-03",3.3495,3.394,2.7218,2.7413,13176000.0],["2000-04-04",2.8413,2.9107,2.3275,2.583,16571200.0],["2000-04-05",2.6163,2.9107,2.5746,2.8441,13575200.0],["2000-04-06",2.9135,2.9468,2.7996,2.8885,4962400.0],["2000-04-07",2.8718,2.9774,2.8468,2.9607,4152800.0],["2000-04-10",3.0162,3.0162,2.7107,2.7274,6331200.0],["2000-04-11",2.6691,2.8441,2.5774,2.6427,5964000.0],["2000-04-12",2.7107,2.733,2.533,2.5802,5705600.0],["2000-04-13",2.6524,2.6663,2.5108,2.5385,4160000.0],["2000-04-14",2.4913,2.4941,2.183,2.3358,10435200.0],["2000-04-17",2.2941,2.6469,2.2441,2.6441,7915200.0],["2000-04-18",2.683,2.8663,2.6108,2.8218,5761600.0],["2000-04-19",2.8468,2.994,2.8052,2.9801,8485600.0],["2000-04-20",2.8607,2.8607,2.4941,2.6441,12801600.0],["2000-04-24",2.5663,2.5774,2.3219,2.4552,7550400.0],["2000-04-25",2.533,2.6607,2.5302,2.6219,6702400.0],["2000-04-26",2.6774,2.7385,2.4386,2.4524,4660000.0],["2000-04-27",2.4219,2.7107,2.3719,2.6385,7299200.0],["2000-04-28",2.6663,2.7802,2.5996,2.7746,3033600.0],["2000-05-01",2.7746,2.8329,2.7218,2.7468,3780800.0],["2000-05-02",2.7552,2.7996,2.733,2.7357,5887200.0],["2000-05-03",2.701,2.7163,2.4885,2.5996,5497600.0],["2000-05-04",2.6482,2.7552,2.6107,2.7135,9112000.0],["2000-05-05",2.7774,2.8441,2.683,2.6885,7707200.0],["2000-05-08",2.6802,2.7107,2.6024,2.6524,7119200.0],["2000-05-09",2.6607,2.6941,2.5663,2.6885,5348000.0],["2000-05-10",2.6719,2.6719,2.4552,2.5247,5454400.0],["2000-05-11",2.5996,2.5996,2.4163,2.5385,8564800.0],["2000-05-12",2.5774,2.683,2.5108,2.5135,3802400.0],["2000-05-15",2.5552,2.6052,2.4885,2.5969,4304000.0],["2000-05-16",2.633,2.7218,2.6302,2.6885,5498400.0],["2000-05-17",2.6635,2.9274,2.633,2.9107,10359200.0],["2000-05-18",2.869,2.9746,2.7774,2.7968,6935200.0],["2000-05-19",2.7941,2.8857,2.7552,2.7691,4989600.0],["2000-05-22",2.7496,2.7885,2.5552,2.7552,3828000.0],["2000-05-23",2.733,2.8357,2.5774,2.5885,3637600.0],["2000-05-24",2.5885,2.8524,2.5552,2.8524,6028800.0],["2000-05-25",2.8329,3.0107,2.7774,2.7996,7055200.0],["2000-05-26",2.8052,2.8218,2.7552,2.7774,1272800.0],["2000-05-30",2.8218,3.0246,2.7774,3.0246,5825600.0],["2000-05-31",3.0024,3.0107,2.8607,2.9218,4246400.0],["2000-06-01",2.9607,3.1218,2.9607,3.1107,9565600.0],["2000-06-02",3.1579,3.2023,3.069,3.1079,6306400.0],["2000-06-05",3.1121,3.1329,3.044,3.1079,3910400.0],["2000-06-06",3.1551,3.1773,3.0496,3.0607,4073600.0],["2000-06-07",3.0454,3.1218,3.044,3.1107,4895200.0],["2000-06-08",3.1301,3.169,3.044,3.0885,5634400.0],["2000-06-09",3.1079,3.2496,3.0829,3.1773,6325600.0],["2000-06-12",3.1996,3.2329,3.0662,3.069,3366400.0],["2000-06-13",3.0496,3.1718,3.0218,3.1579,3530400.0],["2000-06-14",3.1718,3.1857,3.044,3.0635,4892800.0],["2000-06-15",3.0607,3.244,3.0496,3.1607,6732000.0],["2000-06-16",3.2023,3.2329,3.0496,3.0746,6318400.0],["2000-06-19",3.0551,3.0718,2.7274,2.7829,13390400.0],["2000-06-20",2.8329,2.8468,2.7746,2.7774,10376800.0],["2000-06-21",2.7996,2.8441,2.5774,2.6496,7778400.0],["2000-06-22",2.6871,2.6885,2.4719,2.5219,12482400.0],["2000-06-23",2.5691,2.6996,2.5108,2.6052,10220800.0],["2000-06-26",2.601,2.6441,2.333,2.3886,9172000.0],["2000-06-27",2.4191,2.4802,2.333,2.3441,10784000.0],["2000-06-28",2.3969,2.4885,2.3774,2.4413,9665600.0],["2000-06-29",2.3941,2.5719,2.3941,2.533,6806400.0],["2000-06-30",2.5191,2.5441,2.3108,2.3969,9589600.0],["2000-07-03",2.383,2.4441,2.333,2.408,2783200.0],["2000-07-05",2.383,2.383,2.133,2.1358,11044000.0],["2000-07-06",2.1803,2.3136,2.1108,2.2886,14459200.0],["2000-07-07",2.3052,2.3247,2.2025,2.258,16140800.0],["2000-07-10",2.2427,2.3108,2.1553,2.2414,7588800.0],["2000-07-11",2.2441,2.2886,2.2025,2.2219,6932000.0],["2000-07-12",2.2302,2.2525,2.1997,2.2108,10446400.0],["2000-07-13",2.2719,2.3108,2.1914,2.2219,11045600.0],["2000-07-14",2.3108,2.3774,2.2247,2.3275,8127200.0],["2000-07-17",2.4136,2.4219,2.3108,2.3441,6418400.0],["2000-07-18",2.3663,2.3663,2.233,2.2552,6197600.0],["2000-07-19",2.2691,2.2747,2.0553,2.0997,8640800.0],["2000-07-20",2.3025,2.733,2.2969,2.683,25139200.0],["2000-07-21",2.6191,2.8663,2.5552,2.6885,11597600.0],["2000-07-24",2.6607,2.7607,2.5719,2.6663,5332800.0],["2000-07-25",2.6719,2.7024,2.6441,2.6663,6013600.0],["2000-07-26",2.6371,2.8885,2.633,2.8302,6459200.0],["2000-07-27",2.5441,2.5524,2.183,2.233,30843200.0],["2000-07-28",2.1997,2.2691,2.1553,2.1803,11786400.0],["2000-07-31",2.2164,2.283,2.083,2.2775,15932000.0],["2000-08-01",2.2275,2.3052,2.1941,2.208,10269600.0],["2000-08-02",2.2136,2.3969,2.1441,2.3386,11245600.0],["2000-08-03",2.2552,2.483,2.2302,2.4802,9987200.0],["2000-08-04",2.4788,2.5608,2.4386,2.4469,13859200.0],["2000-08-07",2.4469,2.4469,2.3663,2.3941,6441600.0],["2000-08-08",2.3913,2.4108,2.3386,2.3747,4220000.0],["2000-08-09",2.4136,2.4191,2.2858,2.3108,5062400.0],["2000-08-10",2.2969,2.3219,2.1691,2.1941,11378400.0],["2000-08-11",2.1678,2.1997,2.1275,2.1497,7015200.0],["2000-08-14",2.1358,2.1636,1.9969,2.0108,12604800.0],["2000-08-15",2.0081,2.0081,1.8997,1.9525,20768000.0],["2000-08-16",1.9442,2.183,1.922,2.1469,17010400.0],["2000-08-17",2.1553,2.1553,2.058,2.0858,12026400.0],["2000-08-18",2.1192,2.2573,2.1053,2.2414,9806400.0],["2000-08-21",2.4011,2.4108,2.2552,2.2691,9449600.0],["2000-08-22",2.3525,2.3747,2.2997,2.3052,5759200.0],["2000-08-23",2.2747,2.2802,2.1386,2.1691,9794400.0],["2000-08-24",2.1969,2.2275,2.1691,2.2108,6847200.0],["2000-08-25",2.2136,2.2219,2.1386,2.1886,4956000.0],["2000-08-28",2.1886,2.2108,2.133,2.1997,7023200.0],["2000-08-29",2.1941,2.1941,2.1164,2.1497,6199200.0],["2000-08-30",2.133,2.1608,2.1136,2.1525,6048800.0],["2000-08-31",2.1775,2.2053,2.1608,2.1691,7705600.0],["2000-09-01",2.2108,2.3219,2.1941,2.3163,12787200.0],["2000-09-05",2.3288,2.3525,2.1775,2.2108,9332800.0],["2000-09-06",2.2108,2.2191,2.1303,2.1358,9730400.0],["2000-09-07",2.1525,2.1886,2.1414,2.183,12140800.0],["2000-09-08",2.1969,2.1969,2.0331,2.133,20242400.0],["2000-09-11",2.1247,2.1664,2.0442,2.1053,6981600.0],["2000-09-12",2.1136,2.1219,2.0358,2.0664,11321600.0],["2000-09-13",2.058,2.1219,2.0525,2.1108,17892800.0],["2000-09-14",2.1275,2.158,2.0497,2.0942,13702400.0],["2000-09-15",2.0747,2.1136,2.0275,2.0331,11328800.0],["2000-09-18",2.0525,2.0525,1.9108,1.9358,10626400.0],["2000-09-19",1.9553,2.0608,1.9358,1.9636,17999200.0],["2000-09-20",2.0053,2.0108,1.8164,1.8609,19901600.0],["2000-09-21",1.9053,1.9053,1.8164,1.8386,10128800.0],["2000-09-22",1.7761,1.9164,1.722,1.9136,19534400.0],["2000-09-25",1.9775,2.058,1.9108,1.9136,11408000.0],["2000-09-26",1.9997,2.0275,1.872,1.8942,7560800.0],["2000-09-27",1.9386,1.9969,1.8831,1.9414,6582400.0],["2000-09-28",1.9331,2.1192,1.9053,2.1108,10429600.0],["2000-09-29",2.0608,2.0664,1.9442,1.9553,11530400.0],["2000-10-02",1.9997,2.0497,1.822,1.822,18212800.0],["2000-10-03",1.8664,1.9164,1.8442,1.8553,16746400.0],["2000-10-04",1.897,1.9553,1.8553,1.9136,8589600.0],["2000-10-05",1.8942,2.1108,1.8886,1.9525,16811200.0],["2000-10-06",1.9747,2.0219,1.9553,1.9747,17651200.0],["2000-10-09",2.0108,2.0331,1.9553,1.9997,6812000.0],["2000-10-10",1.9747,2.0442,1.9525,1.9997,8013600.0],["2000-10-11",1.9386,2.0525,1.8886,2.0108,7854400.0],["2000-10-12",2.0108,2.0219,1.8359,1.8553,9574400.0],["2000-10-13",1.8331,1.9747,1.822,1.9442,10659200.0],["2000-10-16",1.9581,1.9775,1.8942,1.9136,12997600.0],["2000-10-17",1.9053,1.9053,1.8192,1.8275,15515200.0],["2000-10-18",1.8053,1.8609,1.7386,1.7581,16378400.0],["2000-10-19",1.6859,1.6887,1.397,1.5081,63527200.0],["2000-10-20",1.4942,1.6053,1.4831,1.6026,16751200.0],["2000-10-23",1.6664,1.6942,1.6387,1.6803,10768800.0],["2000-10-24",1.7324,1.7331,1.5664,1.5887,11301600.0],["2000-10-25",1.5609,1.6276,1.5331,1.5776,7680800.0],["2000-10-26",1.5859,1.6998,1.5776,1.6998,13136000.0],["2000-10-27",1.7664,1.7664,1.6664,1.6887,13775200.0],["2000-10-30",1.7442,1.7553,1.6137,1.6498,12044800.0],["2000-10-31",1.6942,1.772,1.6581,1.7359,7076800.0],["2000-11-01",1.7081,1.7442,1.6359,1.6442,6719200.0],["2000-11-02",1.6859,1.7275,1.6525,1.6998,7462400.0],["2000-11-03",1.69,1.7137,1.6581,1.6775,7231200.0],["2000-11-06",1.7109,1.7109,1.6303,1.6331,8320800.0],["2000-11-07",1.6553,1.672,1.6109,1.6609,4182400.0],["2000-11-08",1.6498,1.6803,1.6331,1.647,4020000.0],["2000-11-09",1.6414,1.6414,1.5276,1.5803,6276800.0],["2000-11-10",1.5498,1.5581,1.4942,1.4998,8404800.0],["2000-11-13",1.5026,1.6331,1.4276,1.5887,9745600.0],["2000-11-14",1.6414,1.7053,1.6414,1.6498,9200800.0],["2000-11-15",1.6442,1.7609,1.5998,1.7331,10067200.0],["2000-11-16",1.722,1.722,1.6414,1.6414,5484000.0],["2000-11-17",1.6525,1.6803,1.5998,1.6442,4228800.0],["2000-11-20",1.647,1.647,1.5776,1.6192,5664000.0],["2000-11-21",1.6178,1.6303,1.5276,1.5748,5040800.0],["2000-11-22",1.5581,1.6164,1.5331,1.597,7124000.0],["2000-11-24",1.622,1.6998,1.6192,1.6914,4280800.0],["2000-11-27",1.7025,1.7109,1.6192,1.6192,7568000.0],["2000-11-28",1.6192,1.6192,1.5553,1.5609,7285600.0],["2000-11-29",1.5637,1.5831,1.522,1.5331,7804000.0],["2000-11-30",1.4887,1.6026,1.4137,1.5998,13679200.0],["2000-12-01",1.5776,1.6887,1.5331,1.6109,6778400.0],["2000-12-04",1.5998,1.622,1.5553,1.6053,8012800.0],["2000-12-05",1.6331,1.6859,1.6109,1.6498,6912000.0],["2000-12-06",1.6525,1.7164,1.6442,1.6664,13668000.0],["2000-12-07",1.6442,1.7109,1.6248,1.6491,14788000.0],["2000-12-08",1.7248,1.7331,1.6581,1.6942,9625600.0],["2000-12-11",1.7164,1.8192,1.7137,1.7859,13041600.0],["2000-12-12",1.7831,1.8553,1.7386,1.8275,10867200.0],["2000-12-13",1.8997,1.8997,1.6692,1.697,13468800.0],["2000-12-14",1.697,1.7081,1.6109,1.6442,5627200.0],["2000-12-15",1.5776,1.5831,1.4804,1.5359,9516000.0],["2000-12-18",1.5387,1.6442,1.5109,1.5838,19448800.0],["2000-12-19",1.5442,1.6331,1.4665,1.4692,10364800.0],["2000-12-20",1.4498,1.4581,1.3609,1.4026,13231200.0],["2000-12-21",1.3443,1.4276,1.322,1.3248,13042400.0],["2000-12-22",1.2887,1.5609,1.2887,1.4554,16294400.0],["2000-12-26",1.4554,1.5303,1.4054,1.4276,6576800.0],["2000-12-27",1.2943,1.3804,1.2165,1.3748,29808000.0],["2000-12-28",1.4165,1.5914,1.4165,1.5665,13752000.0],["2000-12-29",1.572,1.5776,1.4748,1.4831,14977600.0],["2001-01-02",1.5165,1.5248,1.3866,1.4915,10648000.0],["2001-01-03",1.472,1.7775,1.4442,1.747,15505600.0],["2001-01-04",1.7053,1.8025,1.6303,1.6359,9962400.0],["2001-01-05",1.6623,1.6859,1.5748,1.5803,6689600.0],["2001-01-08",1.5609,1.6276,1.5053,1.6081,5708800.0],["2001-01-09",1.6109,1.7248,1.6109,1.6831,4650400.0],["2001-01-10",1.6359,1.7775,1.6109,1.7553,7817600.0],["2001-01-11",1.7553,1.8581,1.7248,1.8359,7479200.0],["2001-01-12",1.8164,1.9192,1.7553,1.8914,9753600.0],["2001-01-16",1.8747,1.8997,1.7998,1.8859,6483200.0],["2001-01-17",1.9525,1.9942,1.9004,1.9553,10568000.0],["2001-01-18",2.1969,2.2441,2.1553,2.2219,38350400.0],["2001-01-19",2.2302,2.2802,2.1941,2.1941,14916800.0],["2001-01-22",2.1664,2.2386,2.1441,2.1941,14746400.0],["2001-01-23",2.2108,2.2275,2.1775,2.1941,8585600.0],["2001-01-24",2.2136,2.383,2.208,2.3413,19114400.0],["2001-01-25",2.3163,2.3358,2.2414,2.2497,13040000.0],["2001-01-26",2.2441,2.2497,2.1997,2.208,17852000.0],["2001-01-29",2.1914,2.3212,2.1886,2.2219,9718400.0],["2001-01-30",2.2136,2.3163,2.2108,2.2969,6981600.0],["2001-01-31",2.2969,2.3997,2.2775,2.283,9209600.0],["2001-02-01",2.2802,2.333,2.2247,2.3302,4648000.0],["2001-02-02",2.2941,2.3108,2.0914,2.1414,14496000.0],["2001-02-05",2.1358,2.1435,1.9164,2.0053,32964800.0],["2001-02-06",1.9997,2.1941,1.9942,2.133,9528000.0],["2001-02-07",2.1053,2.1608,2.0442,2.108,13948800.0],["2001-02-08",2.0969,2.2664,2.0969,2.1719,10638400.0],["2001-02-09",2.1775,2.258,2.1553,2.1858,9837600.0],["2001-02-12",2.1664,2.2386,2.1608,2.2136,11797600.0],["2001-02-13",2.2469,2.2913,2.208,2.2108,5954400.0],["2001-02-14",2.2136,2.2469,2.1941,2.2358,11474400.0],["2001-02-15",2.2275,2.3941,2.2247,2.2775,15435200.0],["2001-02-16",2.2247,2.2664,2.1886,2.2525,9208800.0],["2001-02-20",2.233,2.2775,2.1997,2.2191,7919200.0],["2001-02-21",2.2025,2.2247,2.1608,2.1775,13132800.0],["2001-02-22",2.1636,2.1775,2.058,2.1691,15250400.0],["2001-02-23",2.1219,2.2108,2.1108,2.2053,17703200.0],["2001-02-26",2.1844,2.2552,2.183,2.233,11486400.0],["2001-02-27",2.2053,2.2441,2.1914,2.2108,12001600.0],["2001-02-28",2.2191,2.2247,1.9636,2.0247,20782400.0],["2001-03-01",2.0219,2.2164,1.9664,2.1997,18353600.0],["2001-03-02",2.1469,2.1997,2.0664,2.133,11302400.0],["2001-03-05",2.1275,2.1664,2.1025,2.1164,7832800.0],["2001-03-06",2.1358,2.2497,2.1358,2.1636,10495200.0],["2001-03-07",2.1636,2.2886,2.1608,2.267,10318400.0],["2001-03-08",2.258,2.258,2.0719,2.1358,33031200.0],["2001-03-09",2.0997,2.0997,1.9442,1.9803,15665600.0],["2001-03-12",1.9358,2.0747,1.8886,1.9414,14685600.0],["2001-03-13",1.9386,2.0442,1.9386,2.0247,7578400.0],["2001-03-14",1.9442,2.0942,1.9442,1.9803,9729600.0],["2001-03-15",2.0053,2.0525,1.872,1.8997,7099200.0],["2001-03-16",1.8886,1.9164,1.7775,1.8414,11730400.0],["2001-03-19",1.8414,1.9164,1.7636,1.9164,10441600.0],["2001-03-20",1.922,1.9942,1.872,1.8886,10560000.0],["2001-03-21",1.8803,1.9678,1.8442,1.872,12304800.0],["2001-03-22",1.8747,1.9608,1.8254,1.9414,6816000.0],["2001-03-23",1.9553,2.0275,1.9081,1.9608,7755200.0],["2001-03-26",1.9553,2.0275,1.9136,1.9275,8273600.0],["2001-03-27",1.9289,2.0108,1.9053,1.9803,4451200.0],["2001-03-28",1.972,1.972,1.8331,1.8442,12069600.0],["2001-03-29",1.8053,1.865,1.7248,1.7886,14436000.0],["2001-03-30",1.7803,1.8886,1.772,1.8581,14651200.0],["2001-04-02",1.8636,1.9358,1.7942,1.8275,8198400.0],["2001-04-03",1.7748,1.7775,1.6998,1.7435,13787200.0],["2001-04-04",1.7331,1.8553,1.7303,1.797,10388000.0],["2001-04-05",1.8789,2.0442,1.8775,1.9692,11289600.0],["2001-04-06",1.9608,2.058,1.9025,2.0247,7097600.0],["2001-04-09",2.0953,2.1348,2.0788,2.1286,7691200.0],["2001-04-10",2.1379,2.237,2.1375,2.213,12738400.0],["2001-04-11",2.245,2.333,2.245,2.321,15416800.0],["2001-04-12",2.3103,2.3535,2.2175,2.313,10042400.0],["2001-04-16",2.2975,2.3277,2.2499,2.2792,5739200.0],["2001-04-17",2.2615,2.3503,2.2601,2.3166,6727200.0],["2001-04-18",2.3726,2.6281,2.3708,2.461,30177600.0],["2001-04-19",2.4988,2.8329,2.4797,2.8169,29969600.0],["2001-04-20",2.749,2.8209,2.5725,2.6441,17497600.0],["2001-04-23",2.6356,2.7441,2.5063,2.6641,15656800.0],["2001-04-24",2.6107,2.7663,2.533,2.5588,18574400.0],["2001-04-25",2.5552,2.6165,2.5059,2.545,11165600.0],["2001-04-26",2.7201,2.9529,2.7192,2.8858,43913600.0],["2001-04-27",2.8876,2.888,2.7552,2.8329,9607200.0],["2001-04-30",2.7725,2.8956,2.7681,2.88,17416000.0],["2001-05-01",2.8618,2.9129,2.8223,2.8343,8689600.0],["2001-05-02",2.8569,3.0018,2.8441,2.9671,14448000.0],["2001-05-03",2.9125,2.9396,2.8329,2.8485,9520800.0],["2001-05-04",2.7894,2.9929,2.7552,2.9796,7988000.0],["2001-05-07",2.964,3.0009,2.8805,2.8952,8973600.0],["2001-05-08",2.9009,2.98,2.8725,2.96,5843200.0],["2001-05-09",2.8823,3.0151,2.8823,2.9849,10845600.0],["2001-05-10",3.0054,3.0418,2.9223,2.9374,7997600.0],["2001-05-11",2.9058,2.9396,2.7978,2.9232,9600800.0],["2001-05-14",2.8618,2.8885,2.7752,2.8689,5536000.0],["2001-05-15",2.8512,2.9329,2.8507,2.8894,5187200.0],["2001-05-16",2.8756,3.0218,2.8209,3.0107,7728000.0],["2001-05-17",3.0018,3.0662,2.9751,3.0218,8158400.0],["2001-05-18",2.9907,3.088,2.9818,3.0382,5140800.0],["2001-05-21",3.0462,3.2662,3.0302,3.2622,17068800.0],["2001-05-22",3.2227,3.2262,3.1533,3.1742,9352800.0],["2001-05-23",3.1285,3.1289,2.9854,3.0063,9796800.0],["2001-05-24",3.0049,3.116,3.0049,3.1089,7680800.0],["2001-05-25",3.1151,3.1507,3.104,3.1333,8284000.0],["2001-05-29",3.1062,3.1382,3.0618,3.1022,9807200.0],["2001-05-30",3.0716,3.104,3.0089,3.0134,10553600.0],["2001-05-31",3.0249,3.1551,3.0063,3.1391,9652800.0],["2001-06-01",3.1445,3.1551,2.9551,2.9867,15141600.0],["2001-06-04",2.9769,2.9774,2.8329,2.8441,16986400.0],["2001-06-05",2.8503,3.0009,2.8485,2.9818,10279200.0],["2001-06-06",2.9791,2.9791,2.9156,2.9623,8446400.0],["2001-06-07",2.9591,3.0107,2.8796,2.9605,5825600.0],["2001-06-08",2.9534,2.9538,2.8752,2.9165,4056800.0],["2001-06-11",2.9187,2.9187,2.8263,2.8725,3356800.0],["2001-06-12",2.8694,2.8965,2.7583,2.8965,6659200.0],["2001-06-13",2.8983,2.924,2.6503,2.6779,10073600.0],["2001-06-14",2.6383,2.6383,2.4086,2.4997,35288800.0],["2001-06-15",2.4499,2.4628,2.2952,2.3135,39009600.0],["2001-06-18",2.2917,2.4152,2.2886,2.3015,12981600.0],["2001-06-19",2.3997,2.4774,2.3552,2.4152,16534400.0],["2001-06-20",2.3886,2.613,2.3886,2.5805,16442400.0],["2001-06-21",2.5748,2.8294,1.9997,2.7245,39365600.0],["2001-06-22",1.9735,2.0219,1.7064,1.7287,142934400.0],["2001-06-25",1.734,1.8509,1.6158,1.8086,39576800.0],["2001-06-26",1.782,1.8384,1.7531,1.8197,20217600.0],["2001-06-27",1.826,1.8513,1.7824,1.8415,13886400.0],["2001-06-28",1.8526,1.9335,1.814,1.8651,19098400.0],["2001-06-29",1.8931,1.9553,1.846,1.9415,14193600.0],["2001-07-02",1.8891,1.9691,1.8891,1.9424,10465600.0],["2001-07-03",1.8993,1.9504,1.8855,1.9317,6996000.0],["2001-07-05",1.9495,1.9508,1.8904,1.9206,10749600.0],["2001-07-06",1.9308,1.9322,1.7606,1.7824,11620000.0],["2001-07-09",1.7851,1.9242,1.7655,1.8886,10731200.0],["2001-07-10",1.9442,1.9442,1.7886,1.8024,10937600.0],["2001-07-11",1.7886,1.7886,1.6553,1.7504,14299200.0],["2001-07-12",1.7895,1.8695,1.7886,1.858,9474400.0],["2001-07-13",1.8029,1.8149,1.7584,1.7989,15074400.0],["2001-07-16",1.7971,1.7993,1.7278,1.7571,9720000.0],["2001-07-17",1.7571,1.7762,1.6918,1.7589,9301600.0],["2001-07-18",1.7371,1.7962,1.6487,1.6629,17631200.0],["2001-07-19",1.7251,2.0202,1.7242,1.9611,43376800.0],["2001-07-20",1.9108,2.0842,1.9042,2.0411,16183200.0],["2001-07-23",2.0557,2.1886,2.0553,2.1468,20314400.0],["2001-07-24",2.1464,2.1886,2.0553,2.0842,18500800.0],["2001-07-25",2.0868,2.1513,2.0308,2.1086,12485600.0],["2001-07-26",2.1113,2.1966,2.0855,2.1748,9964800.0],["2001-07-27",2.1779,2.2588,2.1713,2.1873,8476800.0],["2001-07-30",2.1997,2.2304,2.1197,2.1508,6085600.0],["2001-07-31",2.1508,2.2592,2.1379,2.1424,10658400.0],["2001-08-01",2.1673,2.2401,2.153,2.1739,8803200.0],["2001-08-02",2.205,2.2597,2.1886,2.2375,6012000.0],["2001-08-03",2.2152,2.2308,2.1575,2.2086,2236000.0],["2001-08-06",2.193,2.2206,2.1428,2.1495,9624000.0],["2001-08-07",2.1455,2.1486,2.0335,2.0553,13686400.0],["2001-08-08",2.0451,2.1233,2.0353,2.0557,11280800.0],["2001-08-09",2.0459,2.1548,2.0242,2.1335,10575200.0],["2001-08-10",2.1273,2.1761,2.0255,2.1202,14782400.0],["2001-08-13",2.1126,2.137,2.0042,2.093,11880800.0],["2001-08-14",2.0948,2.1361,2.085,2.1082,6138400.0],["2001-08-15",2.1113,2.1233,1.9442,2.0095,24487200.0],["2001-08-16",1.9931,2.0331,1.9584,2.0144,7669600.0],["2001-08-17",2.0064,2.0068,1.8593,1.9104,13606400.0],["2001-08-20",1.9077,1.9077,1.8273,1.8789,18741600.0],["2001-08-21",1.8224,1.8664,1.7864,1.8073,18848800.0],["2001-08-22",1.8184,1.87,1.7295,1.8535,21463200.0],["2001-08-23",1.8455,1.8886,1.7402,1.758,21316800.0],["2001-08-24",1.7775,1.9197,1.7709,1.862,11028000.0],["2001-08-27",1.8553,1.9891,1.8522,1.9357,12826400.0],["2001-08-28",1.9335,1.9588,1.8473,1.9091,16196000.0],["2001-08-29",1.9197,1.9326,1.8597,1.8877,14594400.0],["2001-08-30",1.8544,1.9006,1.8175,1.8926,21204000.0],["2001-08-31",1.8766,1.9331,1.8709,1.9104,8502400.0],["2001-09-04",1.894,1.9633,1.842,1.8486,14140000.0],["2001-09-05",1.842,1.9277,1.842,1.9042,20750400.0],["2001-09-06",1.8744,1.9108,1.7824,1.8793,23976800.0],["2001-09-07",1.8589,1.8931,1.8157,1.8486,19681600.0],["2001-09-10",1.8304,1.886,1.7953,1.8442,9976800.0],["2001-09-17",1.822,1.822,1.6331,1.6838,30400800.0],["2001-09-18",1.6922,1.6993,1.55,1.5784,24164000.0],["2001-09-19",1.5976,1.6571,1.5109,1.6376,22193600.0],["2001-09-20",1.6216,1.678,1.5722,1.6078,20567200.0],["2001-09-21",1.5727,1.6442,1.5331,1.6424,14683200.0],["2001-09-24",1.6464,1.6762,1.6216,1.6664,16144000.0],["2001-09-25",1.6793,1.7375,1.6487,1.7109,16084800.0],["2001-09-26",1.7055,1.7109,1.4976,1.5416,22347200.0],["2001-09-27",1.502,1.5776,1.4016,1.546,25136800.0],["2001-09-28",1.5798,1.6109,1.5042,1.5407,20560800.0],["2001-10-01",1.5193,1.6127,1.4949,1.5456,19000800.0],["2001-10-02",1.5598,1.7167,1.5593,1.6918,33836800.0],["2001-10-03",1.6638,1.9197,1.6633,1.8749,31175200.0],["2001-10-04",1.91,2.0331,1.8829,1.8886,21244800.0],["2001-10-05",1.886,1.9842,1.822,1.9482,12939200.0],["2001-10-08",1.9255,2.1686,1.9175,2.1308,39639200.0],["2001-10-09",2.1157,2.1162,2.0153,2.0442,17538400.0],["2001-10-10",2.0442,2.1437,2.0228,2.0815,15549600.0],["2001-10-11",2.0966,2.193,2.0339,2.0597,29314400.0],["2001-10-12",2.0597,2.1655,2.0553,2.1388,26080000.0],["2001-10-15",2.1361,2.3108,2.1273,2.2681,23779200.0],["2001-10-16",2.2552,2.3592,2.1895,2.2437,31886400.0],["2001-10-17",2.2815,2.3463,2.0895,2.1228,36640800.0],["2001-10-18",2.277,2.4086,2.2664,2.3366,91991200.0],["2001-10-19",2.2686,2.4517,2.2441,2.3943,79551200.0],["2001-10-22",2.4108,2.4574,2.3623,2.4099,26780000.0],["2001-10-23",2.4161,2.5392,2.4077,2.5081,33278400.0],["2001-10-24",2.5152,2.5881,2.4565,2.5645,12585600.0],["2001-10-25",2.537,2.6676,2.4943,2.633,24444800.0],["2001-10-26",2.6059,2.673,2.5472,2.5548,24022400.0],["2001-10-29",2.5463,2.6245,2.4326,2.4597,18688800.0],["2001-10-30",2.4654,2.5152,2.3597,2.4241,21514400.0],["2001-10-31",2.4499,2.4974,2.3863,2.4437,20186400.0],["2001-11-01",2.4468,2.589,2.4468,2.5801,19586400.0],["2001-11-02",2.5685,2.6134,2.505,2.5485,14491200.0],["2001-11-05",2.5712,2.6903,2.5712,2.6423,12274400.0],["2001-11-06",2.6427,2.757,2.6423,2.7552,21985600.0],["2001-11-07",2.7387,2.7836,2.6756,2.7192,20354400.0],["2001-11-08",2.7241,2.7552,2.5996,2.6321,21478400.0],["2001-11-09",2.6232,2.6432,2.5134,2.5632,16916800.0],["2001-11-12",2.5596,2.6485,2.5081,2.6374,8250400.0],["2001-11-13",2.6703,2.7347,2.6667,2.7258,13640800.0],["2001-11-14",2.753,2.7898,2.6903,2.7281,14137600.0],["2001-11-15",2.7214,2.7552,2.6761,2.7138,7880000.0],["2001-11-16",2.7205,2.733,2.6907,2.7138,7972000.0],["2001-11-19",2.7138,2.8698,2.6996,2.8458,21965600.0],["2001-11-20",2.8329,2.8441,2.737,2.7676,12172000.0],["2001-11-21",2.7307,2.8058,2.7281,2.7929,14203200.0],["2001-11-23",2.7925,2.8245,2.7925,2.8072,4556000.0],["2001-11-26",2.8125,2.9485,2.8125,2.9165,24613600.0],["2001-11-27",2.9107,2.9303,2.8529,2.8938,13145600.0],["2001-11-28",2.8774,2.9507,2.8534,2.8538,9363200.0],["2001-11-29",2.8614,2.964,2.8614,2.9636,25431200.0],["2001-11-30",2.944,2.9503,2.8365,2.8872,25773600.0],["2001-12-03",2.8818,2.9196,2.7841,2.8747,17332800.0],["2001-12-04",2.8836,2.9236,2.7441,2.9196,32190400.0],["2001-12-05",2.9209,3.1551,2.9209,3.076,43904800.0],["2001-12-06",3.064,3.1173,3.0329,3.0769,19353600.0],["2001-12-07",3.024,3.0245,2.9596,2.9689,12688000.0],["2001-12-10",2.9614,3.0174,2.9485,2.9729,7661600.0],["2001-12-11",2.9818,3.0396,2.9818,3.004,11304000.0],["2001-12-12",3.0262,3.0498,2.8969,2.9703,14381600.0],["2001-12-13",2.9445,3.004,2.916,2.9196,11458400.0],["2001-12-14",2.9374,3.0058,2.8996,2.9845,10601600.0],["2001-12-17",3.0285,3.0422,2.9596,2.9885,19238400.0],["2001-12-18",2.9885,3.1107,2.9774,3.1005,12955200.0],["2001-12-19",3.064,3.1307,3.0351,3.0574,15113600.0],["2001-12-20",3.0609,3.084,2.8276,2.8494,25757600.0],["2001-12-21",2.8796,2.9374,2.8707,2.9289,45912800.0],["2001-12-24",2.9351,2.9374,2.8098,2.8596,6720800.0],["2001-12-26",2.8654,2.9467,2.8503,2.9023,5927200.0],["2001-12-27",2.9009,2.9747,2.8707,2.8889,7057600.0],["2001-12-28",2.8898,3.0094,2.8849,2.996,8587200.0],["2001-12-31",2.988,3.06,2.9418,2.9476,10343200.0],["2002-01-02",2.9556,2.9965,2.8516,2.9823,11032000.0],["2002-01-03",2.9725,3.1262,2.9614,3.0822,19604800.0],["2002-01-04",3.0774,3.1062,2.9507,3.0614,23798400.0],["2002-01-07",3.076,3.1285,2.9951,3.0734,17548800.0],["2002-01-08",3.0578,3.1107,3.0356,3.1102,13434400.0],["2002-01-09",3.1173,3.2938,3.1013,3.2551,32056000.0],["2002-01-10",3.2635,3.3195,3.1693,3.1996,20901600.0],["2002-01-11",3.1969,3.2173,3.1329,3.144,16284800.0],["2002-01-14",3.148,3.1671,3.0729,3.1276,30626400.0],["2002-01-15",3.0796,3.1529,3.024,3.1285,33907200.0],["2002-01-16",3.1089,3.1107,2.9223,2.9751,49929600.0],["2002-01-17",3.1858,3.3658,3.1796,3.3484,75314400.0],["2002-01-18",3.2969,3.4111,3.2573,3.3693,37244800.0],["2002-01-22",3.344,3.4226,3.3262,3.3791,31035200.0],["2002-01-23",3.3871,3.3955,3.2604,3.2969,32379200.0],["2002-01-24",3.3107,3.4306,3.3013,3.4217,28850400.0],["2002-01-25",3.3862,3.4435,3.3733,3.3875,22133600.0],["2002-01-28",3.4217,3.4751,3.4106,3.4306,17390400.0],["2002-01-29",3.4662,3.4706,3.3018,3.3662,18715200.0],["2002-01-30",3.3835,3.4204,3.3218,3.4173,16810400.0],["2002-01-31",3.4164,3.5257,3.4129,3.4955,24611200.0],["2002-02-01",3.476,3.564,3.3409,3.3489,17774000.0],["2002-02-04",3.3853,3.4342,3.1907,3.2422,15104800.0],["2002-02-05",3.2591,3.3764,3.132,3.2076,19324400.0],["2002-02-06",3.2795,3.3213,3.1133,3.1676,11199600.0],["2002-02-07",3.1551,3.1898,2.6663,2.9525,59002000.0],["2002-02-08",3.0227,3.068,2.9507,3.068,15948400.0],["2002-02-11",3.0182,3.1533,2.9374,3.1125,17990800.0],["2002-02-12",3.0867,3.1862,3.0262,3.1196,14848800.0],["2002-02-13",3.1827,3.3213,3.1507,3.2609,16227200.0],["2002-02-14",3.2751,3.3764,3.2627,3.2947,15341200.0],["2002-02-15",3.2795,3.2964,3.0965,3.1062,15562000.0],["2002-02-19",3.1116,3.188,2.9925,3.0245,14855200.0],["2002-02-20",3.1107,3.1205,2.8218,2.8289,38385200.0],["2002-02-21",2.8707,2.9845,2.8218,2.8521,27280000.0],["2002-02-22",2.8574,2.9756,2.8023,2.916,14870000.0],["2002-02-25",2.948,3.1107,2.9312,3.1027,14136400.0],["2002-02-26",3.0858,3.2102,3.044,3.1373,18181600.0],["2002-02-27",3.1773,3.2724,3.1667,3.2156,14372800.0],["2002-02-28",3.2182,3.2529,3.1533,3.2049,17087200.0],["2002-03-01",3.2076,3.3666,3.1133,3.3604,20982400.0],["2002-03-04",3.3213,3.7328,3.284,3.7044,26564800.0],["2002-03-05",3.6244,3.7426,3.4697,3.5488,25982400.0],["2002-03-06",3.4822,3.6431,3.4297,3.6271,11026800.0],["2002-03-07",3.6431,3.6884,3.5115,3.5275,15535600.0],["2002-03-08",3.6297,3.7328,3.5995,3.7284,13474000.0],["2002-03-11",3.7017,3.7879,3.6262,3.715,15191600.0],["2002-03-12",3.6493,3.7684,3.5862,3.7088,13788000.0],["2002-03-13",3.6537,3.7968,3.6306,3.7541,16192000.0],["2002-03-14",3.7479,3.7941,3.6262,3.6395,12615200.0],["2002-03-15",3.6795,3.7106,3.5551,3.6848,12995200.0],["2002-03-18",3.6884,3.7773,3.6777,3.7355,13694000.0],["2002-03-19",3.7382,3.8306,3.7284,3.7684,10926000.0],["2002-03-20",3.6626,3.7506,3.6617,3.7017,8496400.0],["2002-03-21",3.6884,3.6937,3.5826,3.6279,13332800.0],["2002-03-22",3.6697,3.7728,3.5888,3.7115,10076400.0],["2002-03-25",3.731,3.7337,3.5213,3.5675,8569200.0],["2002-03-26",3.4946,3.6155,3.4324,3.54,18502800.0],["2002-03-27",3.5337,3.6297,3.5106,3.6066,9211600.0],["2002-03-28",3.6386,3.7444,3.6262,3.6626,7828000.0],["2002-04-01",3.6315,3.7319,3.5773,3.6928,7754800.0],["2002-04-02",3.6253,3.6351,3.5106,3.5506,12675200.0],["2002-04-03",3.6075,3.6422,3.4306,3.4991,13248400.0],["2002-04-04",3.1773,3.3293,3.1427,3.2831,30035200.0],["2002-04-05",3.2938,3.3462,3.1213,3.1356,20055200.0],["2002-04-08",3.1018,3.3311,2.964,3.2884,20395200.0],["2002-04-09",3.3018,3.3124,3.0902,3.14,12802400.0],["2002-04-10",3.1533,3.2244,3.0751,3.204,21716400.0],["2002-04-11",3.18,3.18,3.0209,3.0289,19112800.0],["2002-04-12",3.0742,3.2076,2.9898,3.188,16042000.0],["2002-04-15",3.2173,3.2671,3.164,3.1978,8463200.0],["2002-04-16",3.2529,3.3444,3.2058,3.3204,14090800.0],["2002-04-17",3.3329,3.3533,3.2795,3.3151,9934000.0],["2002-04-18",3.316,3.3506,3.2369,3.324,11358800.0],["2002-04-19",3.3151,3.3515,3.2929,3.3338,10226400.0],["2002-04-22",3.3222,3.364,3.276,3.332,8984800.0],["2002-04-23",3.3329,3.3329,3.1285,3.1311,17560400.0],["2002-04-24",3.164,3.2262,3.0671,3.0885,23156000.0],["2002-04-25",3.1667,3.2218,2.9631,3.1933,46623600.0],["2002-04-26",3.22,3.236,3.0182,3.0351,18107600.0],["2002-04-29",3.0485,3.0805,2.9036,3.0023,13964800.0],["2002-04-30",2.9827,3.2564,2.9676,3.1471,18386000.0],["2002-05-01",3.1285,3.2218,3.0218,3.156,14078800.0],["2002-05-02",3.092,3.2093,2.9809,2.9978,15213200.0],["2002-05-03",2.9818,3.0716,2.9774,3.0111,12892000.0],["2002-05-06",2.9818,3.0911,2.8592,2.8796,14105600.0],["2002-05-07",2.9169,3.0431,2.7561,2.9889,22119200.0],["2002-05-08",3.0965,3.3453,3.0707,3.3329,18002800.0],["2002-05-09",3.2484,3.3533,3.132,3.1569,11217200.0],["2002-05-10",3.1756,3.2351,2.9863,2.9996,18102400.0],["2002-05-13",3.0307,3.14,2.9854,3.1151,14352400.0],["2002-05-14",3.1951,3.3773,3.1871,3.3693,18216800.0],["2002-05-15",3.2742,3.5017,3.2742,3.3906,14214400.0],["2002-05-16",3.3835,3.4884,3.3249,3.3835,7860400.0],["2002-05-17",3.4395,3.5506,3.3746,3.4813,18153200.0],["2002-05-20",3.3702,3.4075,3.2662,3.3178,11128400.0],["2002-05-21",3.3586,3.3915,3.1782,3.236,7954400.0],["2002-05-22",3.1365,3.1551,2.892,2.9783,33384800.0],["2002-05-23",2.9871,3.1071,2.9649,3.1062,12906000.0],["2002-05-24",3.0787,3.0796,2.9845,2.9916,6429600.0],["2002-05-28",3.044,3.044,2.9276,3.0218,14099600.0],["2002-05-29",2.956,3.0485,2.9551,2.9916,11879600.0],["2002-05-30",2.9667,3.0209,2.8894,3.0049,13469600.0],["2002-05-31",3.0058,3.1142,2.9569,3.0547,12563600.0],["2002-06-03",3.0751,3.108,2.9365,2.9427,10388400.0],["2002-06-04",2.9418,3.0654,2.9329,3.0129,13024800.0],["2002-06-05",3.0085,3.0307,2.8129,2.9365,18722000.0],["2002-06-06",2.7774,2.8094,2.6352,2.7018,30900800.0],["2002-06-07",2.6174,2.8912,2.5863,2.8192,19367600.0],["2002-06-10",2.8289,2.9223,2.7836,2.8369,12906800.0],["2002-06-11",2.8352,2.9196,2.6965,2.6965,14756400.0],["2002-06-12",2.693,2.7978,2.6841,2.7685,29021600.0],["2002-06-13",2.7756,2.8414,2.7152,2.7996,13184800.0],["2002-06-14",2.7641,2.7641,2.5943,2.733,14588800.0],["2002-06-17",2.7641,2.8867,2.7134,2.8565,11110000.0],["2002-06-18",2.8698,3.0307,2.8476,2.9951,20106400.0],["2002-06-19",2.8894,3.02,2.8885,2.892,10273600.0],["2002-06-20",2.8938,2.9791,2.8263,2.8618,14404000.0],["2002-06-21",2.8458,2.9205,2.7036,2.7081,11658000.0],["2002-06-24",2.6938,2.8441,2.6867,2.7729,11927200.0],["2002-06-25",2.7694,2.8734,2.7178,2.733,9314000.0],["2002-06-26",2.6352,2.7907,2.5801,2.7498,12986800.0],["2002-06-27",2.8174,2.9534,2.7952,2.8609,17068000.0],["2002-06-28",2.8885,2.9996,2.8263,2.9196,11568400.0],["2002-07-01",2.8752,2.9374,2.7463,2.7561,12803600.0],["2002-07-02",2.7338,2.8938,2.6974,2.7961,9838400.0],["2002-07-03",2.7445,2.9845,2.733,2.9827,11896400.0],["2002-07-05",2.9596,3.0769,2.9463,3.0645,6773200.0],["2002-07-08",3.0511,3.1391,3.0236,3.0636,14970800.0],["2002-07-09",3.0742,3.1462,3.0182,3.0209,14568400.0],["2002-07-10",3.0351,3.1107,2.9685,3.0174,15993200.0],["2002-07-11",2.7827,2.9374,2.7107,2.9205,32396000.0],["2002-07-12",2.9338,2.9756,2.7587,2.7614,15759600.0],["2002-07-15",2.7907,2.8325,2.6672,2.7996,16164800.0],["2002-07-16",2.7854,2.9551,2.7507,2.9125,17539600.0],["2002-07-17",2.9649,3.1107,2.8663,2.9418,35721200.0],["2002-07-18",2.9036,2.9196,2.6965,2.8058,38087600.0],["2002-07-19",2.8121,2.8885,2.7641,2.8023,14880800.0],["2002-07-22",2.733,2.8823,2.701,2.8023,16251200.0],["2002-07-23",2.8014,2.8263,2.7312,2.7321,16813600.0],["2002-07-24",2.7134,3.0289,2.7125,3.0227,25899200.0],["2002-07-25",2.9329,2.9605,2.8138,2.8369,14587200.0],["2002-07-26",2.8316,2.8947,2.7836,2.8876,10728800.0],["2002-07-29",2.916,3.0351,2.8947,3.0174,18393200.0],["2002-07-30",2.9907,3.2591,2.9774,3.2093,19005600.0],["2002-07-31",3.1382,3.2502,2.9676,2.9809,33090000.0],["2002-08-01",2.9871,3.0814,2.8076,2.8103,18682000.0],["2002-08-02",2.8129,2.8885,2.741,2.7676,19874400.0],["2002-08-05",2.7685,2.8032,2.701,2.7525,14937200.0],["2002-08-06",2.8174,2.9516,2.7107,2.8938,20984400.0],["2002-08-07",2.9294,2.9818,2.7152,2.8254,18155600.0],["2002-08-08",2.8085,2.8112,2.6387,2.8094,27484000.0],["2002-08-09",2.7729,2.8049,2.6787,2.7401,10786000.0],["2002-08-12",2.7232,2.7498,2.6876,2.7241,8402800.0],["2002-08-13",2.7098,2.8032,2.7001,2.7072,16401200.0],["2002-08-14",2.6921,2.9578,2.6743,2.9463,19890400.0],["2002-08-15",2.9018,2.9729,2.8218,2.8965,19439600.0],["2002-08-16",2.8627,2.9489,2.7943,2.9267,13195200.0],["2002-08-19",2.932,3.052,2.8805,3.0511,12402800.0],["2002-08-20",3.0094,3.0262,2.9596,2.9827,10428000.0],["2002-08-21",3.0316,3.0814,2.9551,3.0529,13184400.0],["2002-08-22",3.0494,3.0574,2.9809,3.0378,10868800.0],["2002-08-23",2.9943,3.0129,2.7925,2.8058,15022000.0],["2002-08-26",2.8396,2.8547,2.7552,2.8192,10198000.0],["2002-08-27",2.8201,2.8352,2.6992,2.7232,14572800.0],["2002-08-28",2.709,2.7196,2.6299,2.6645,16523200.0],["2002-08-29",2.6503,2.7223,2.6352,2.7152,19679600.0],["2002-08-30",2.6956,2.7018,2.5339,2.5419,18722400.0],["2002-09-03",2.5143,2.533,2.4183,2.4592,24795600.0],["2002-09-04",2.4841,2.7614,2.4761,2.7338,42264800.0],["2002-09-05",2.6699,2.725,2.6281,2.6521,23680800.0],["2002-09-06",2.7205,2.9169,2.7196,2.9,19986000.0],["2002-09-09",2.8307,2.9685,2.8281,2.9223,15383600.0],["2002-09-10",2.9356,2.9987,2.924,2.9791,12522400.0],["2002-09-11",3.0129,3.052,2.8263,2.9765,11245200.0],["2002-09-12",2.9418,2.9791,2.9125,2.9703,9930000.0],["2002-09-13",2.9427,3.0218,2.9187,3.02,12416000.0],["2002-09-16",2.9951,3.0271,2.9667,2.9818,9818000.0],["2002-09-17",3.0218,3.0431,2.8707,2.8885,11072400.0],["2002-09-18",2.8823,2.9614,2.8476,2.94,15920400.0],["2002-09-19",2.8787,2.9587,2.8387,2.8529,13341600.0],["2002-09-20",2.9054,2.9294,2.8405,2.9169,14532400.0],["2002-09-23",2.9054,2.9063,2.7196,2.7552,15992000.0],["2002-09-24",2.733,2.8672,2.717,2.8476,18661600.0],["2002-09-25",2.8627,3.0138,2.8485,2.9747,16155200.0],["2002-09-26",2.9996,3.0734,2.9863,3.0405,19690400.0],["2002-09-27",3.0191,3.1089,3.004,3.0485,13330000.0],["2002-09-30",3.012,3.052,2.956,2.9925,11704800.0],["2002-10-01",2.9996,3.0129,2.8325,2.9418,17610000.0],["2002-10-02",2.876,2.9036,2.7925,2.8147,22166800.0],["2002-10-03",2.8396,2.8609,2.5819,2.6307,29298000.0],["2002-10-04",2.6485,2.7054,2.5908,2.6707,21790000.0],["2002-10-07",2.6672,2.7525,2.6299,2.6734,13960800.0],["2002-10-08",2.7285,2.8218,2.6663,2.7881,19269600.0],["2002-10-09",2.7552,2.9329,2.7365,2.8396,17314000.0],["2002-10-10",2.8449,2.9863,2.8441,2.9587,17462000.0],["2002-10-11",2.9943,3.1258,2.9774,3.0574,18782000.0],["2002-10-14",3.0307,3.1702,3.0023,3.1587,14802800.0],["2002-10-15",3.2111,3.3889,3.2111,3.292,36613200.0],["2002-10-16",3.2164,3.2609,3.1418,3.1605,24300000.0],["2002-10-17",3.4084,3.4893,3.3338,3.4884,40103200.0],["2002-10-18",3.4395,3.4857,3.3453,3.4662,17873600.0],["2002-10-21",3.3658,3.5275,3.3107,3.4822,21567200.0],["2002-10-22",3.4084,3.5328,3.4066,3.4466,16632400.0],["2002-10-23",3.4271,3.5808,3.404,3.5773,15715200.0],["2002-10-24",3.556,3.572,3.444,3.4591,12464400.0],["2002-10-25",3.4351,3.5417,3.4217,3.5328,10403200.0],["2002-10-28",3.5328,3.5551,3.4662,3.5417,10496000.0],["2002-10-29",3.5062,3.5346,3.3773,3.4689,13614400.0],["2002-10-30",3.4511,3.5773,3.4022,3.5542,12844000.0],["2002-10-31",3.5417,3.6279,3.508,3.5551,12198000.0],["2002-11-01",3.5275,3.6439,3.4937,3.6395,14270400.0],["2002-11-04",3.6431,3.7506,3.6422,3.7319,22034800.0],["2002-11-05",3.6733,3.739,3.6626,3.731,14723200.0],["2002-11-06",3.7222,3.7248,3.6102,3.7213,11744400.0],["2002-11-07",3.6635,3.6635,3.5328,3.5995,13935600.0],["2002-11-08",3.6351,3.6662,3.4884,3.5204,10729200.0],["2002-11-11",3.5151,3.5195,3.4217,3.4484,9454400.0],["2002-11-12",3.4671,3.6351,3.4493,3.5604,19829200.0],["2002-11-13",3.5417,3.6564,3.5097,3.643,14778400.0],["2002-11-14",3.6537,3.7755,3.6528,3.763,14582800.0],["2002-11-15",3.7302,3.8661,3.667,3.8572,13296800.0],["2002-11-18",3.8546,3.883,3.7408,3.7444,11342000.0],["2002-11-19",3.7195,3.7222,3.6048,3.6413,9967600.0],["2002-11-20",3.6502,3.9044,3.6502,3.883,17117600.0],["2002-11-21",3.875,4.0883,3.875,4.0714,18150400.0],["2002-11-22",3.995,4.1052,3.9906,4.0466,12453600.0],["2002-11-25",4.0448,4.0759,3.9408,3.9843,14102800.0],["2002-11-26",3.955,3.955,3.7995,3.8199,13766000.0],["2002-11-27",3.8252,3.955,3.8252,3.9115,11222400.0],["2002-11-29",3.923,3.9523,3.8768,3.8866,2861600.0],["2002-12-02",3.8768,4.011,3.8644,3.9195,14315200.0],["2002-12-03",3.9035,3.9106,3.8181,3.8786,11196400.0],["2002-12-04",3.835,3.8786,3.7488,3.7701,14452400.0],["2002-12-05",3.8377,3.8661,3.6715,3.6795,15998000.0],["2002-12-06",3.6119,3.707,3.5791,3.6626,14860000.0],["2002-12-09",3.6217,3.6626,3.5115,3.5177,16872800.0],["2002-12-10",3.5186,3.6973,3.5124,3.6324,10669600.0],["2002-12-11",3.6084,3.8128,3.5933,3.7817,15876000.0],["2002-12-12",3.7977,3.8644,3.7426,3.779,9852800.0],["2002-12-13",3.7524,3.7541,3.6528,3.667,7581600.0],["2002-12-16",3.707,3.8501,3.6839,3.8501,8685200.0],["2002-12-17",3.8057,3.915,3.7799,3.8404,11381600.0],["2002-12-18",3.8137,3.9195,3.7675,3.9195,14646400.0],["2002-12-19",3.9061,3.955,3.6128,3.6795,25970800.0],["2002-12-20",3.691,3.7595,3.6493,3.7426,10924400.0],["2002-12-23",3.7346,3.8537,3.7257,3.8377,6091600.0],["2002-12-24",3.8137,3.8306,3.7773,3.8004,2430400.0],["2002-12-26",3.8048,3.8768,3.7817,3.7941,3602000.0],["2002-12-27",3.7826,3.8199,3.7204,3.7204,5308800.0],["2002-12-30",3.7106,3.7239,3.6155,3.6368,6690400.0],["2002-12-31",3.6439,3.6457,3.5862,3.6004,9324800.0],["2003-01-02",3.6359,3.8057,3.5817,3.7933,12020000.0],["2003-01-03",3.7977,3.9177,3.7817,3.8972,14467200.0],["2003-01-06",3.8848,4.043,3.8839,3.9914,14360400.0],["2003-01-07",3.9826,4.011,3.923,3.9648,11416400.0],["2003-01-08",3.963,3.9897,3.827,3.8537,10802000.0],["2003-01-09",3.8804,4.0101,3.8359,4.0057,12789600.0],["2003-01-10",4.0217,4.1701,4.0101,4.099,21773600.0],["2003-01-13",4.1239,4.2136,4.1185,4.147,14654000.0],["2003-01-14",4.1496,4.2092,4.075,4.2074,12473200.0],["2003-01-15",4.2216,4.2261,4.0074,4.0928,24500000.0],["2003-01-16",4.2785,4.2927,4.1781,4.235,31134400.0],["2003-01-17",4.1959,4.1959,4.003,4.0039,20448400.0],["2003-01-21",4.0226,4.0883,4.0101,4.0741,15132000.0],["2003-01-22",4.0439,4.1212,4.019,4.0483,14234000.0],["2003-01-23",4.1114,4.131,4.0314,4.0874,19446800.0],["2003-01-24",4.035,4.0386,3.8706,3.9026,19831600.0],["2003-01-27",3.9097,3.9372,3.8697,3.9283,17346800.0],["2003-01-28",3.9701,4.155,3.9595,4.0972,21674800.0],["2003-01-29",4.0625,4.1772,3.9861,4.1576,15880400.0],["2003-01-30",4.1505,4.1772,4.1061,4.1221,13783600.0],["2003-01-31",4.0705,4.1772,4.0074,4.1488,15673200.0],["2003-02-03",4.1443,4.2261,4.1301,4.2048,15851600.0],["2003-02-04",4.123,4.203,4.1185,4.1692,10670800.0],["2003-02-05",4.2039,4.2901,4.1594,4.1665,18586400.0],["2003-02-06",4.1372,4.1763,4.0839,4.1354,9882000.0],["2003-02-07",4.1337,4.1612,4.0519,4.0963,10684000.0],["2003-02-10",4.0857,4.1017,3.8635,3.947,27279200.0],["2003-02-11",3.9906,4.0714,3.9692,4.0181,17802800.0],["2003-02-12",4.035,4.0732,3.9843,4.0208,9972400.0],["2003-02-13",4.0226,4.0261,3.8884,3.9746,11049200.0],["2003-02-14",3.9541,4.0128,3.9132,3.9817,13874400.0],["2003-02-18",3.9986,4.1345,3.9932,4.1212,10926800.0],["2003-02-19",4.0839,4.1061,4.0314,4.0794,14608400.0],["2003-02-20",4.0937,4.1772,4.0617,4.1603,11626800.0],["2003-02-21",4.1452,4.2661,4.1257,4.2492,18643600.0],["2003-02-24",4.1905,4.2856,4.1834,4.2483,14985200.0],["2003-02-25",4.1994,4.2687,4.1461,4.259,14676000.0],["2003-02-26",4.1816,4.2714,4.1381,4.2163,14060400.0],["2003-02-27",4.2367,4.2661,4.1728,4.2092,10208000.0],["2003-02-28",4.2172,4.2661,3.5604,3.5968,180090000.0],["2003-03-03",3.779,3.779,3.7097,3.7284,49236400.0],["2003-03-04",3.7186,3.7746,3.6884,3.6946,20358400.0],["2003-03-05",3.7017,3.731,3.6306,3.6839,15523600.0],["2003-03-06",3.6813,3.8181,3.6617,3.8146,21158400.0],["2003-03-07",3.7488,3.8839,3.7417,3.8697,21334800.0],["2003-03-10",3.8412,3.9203,3.8128,3.8955,17838800.0],["2003-03-11",3.8972,3.899,3.7595,3.7595,23580400.0],["2003-03-12",3.7524,3.8075,3.6777,3.7915,18936400.0],["2003-03-13",3.8484,3.9817,3.8128,3.9541,20046800.0],["2003-03-14",3.9808,4.0439,3.9141,3.9986,17060000.0],["2003-03-17",3.9728,4.2163,3.9479,4.1763,20510400.0],["2003-03-18",4.1345,4.2163,4.0074,4.1123,29405600.0],["2003-03-19",4.1203,4.1265,3.8332,3.8644,31530000.0],["2003-03-20",3.8093,3.9675,3.7746,3.915,26466800.0],["2003-03-21",3.9239,3.9239,3.7115,3.7826,27957600.0],["2003-03-24",3.5817,3.6617,3.4689,3.4742,39649600.0],["2003-03-25",3.6439,3.6484,3.516,3.6217,48790000.0],["2003-03-26",3.6439,3.8128,3.6128,3.7506,29242000.0],["2003-03-27",3.7799,3.7879,3.6155,3.731,27660000.0],["2003-03-28",3.699,3.7195,3.5426,3.5773,126822000.0],["2003-03-31",3.4929,3.5097,3.4377,3.4822,44226800.0],["2003-04-01",3.5044,3.5062,3.428,3.4502,24668000.0],["2003-04-02",3.5266,3.6048,3.5231,3.5648,23752800.0],["2003-04-03",3.5835,3.6351,3.572,3.5764,22170000.0],["2003-04-04",3.5773,3.5995,3.4769,3.5222,21204800.0],["2003-04-07",3.6439,3.6866,3.5186,3.5373,15276800.0],["2003-04-08",3.5177,3.5826,3.4564,3.548,12350800.0],["2003-04-09",3.5817,3.5968,3.4733,3.4857,13036800.0],["2003-04-10",3.3453,3.404,3.2316,3.3462,42350400.0],["2003-04-11",3.4084,3.5551,3.3951,3.5328,32546800.0],["2003-04-14",3.5115,3.5764,3.5106,3.556,10965200.0],["2003-04-15",3.5666,3.6128,3.5373,3.564,13092800.0],["2003-04-16",3.5844,3.6395,3.5551,3.5897,13266000.0],["2003-04-17",3.6039,3.7337,3.5693,3.7293,14188000.0],["2003-04-21",3.731,3.7453,3.6528,3.6759,10096000.0],["2003-04-22",3.6839,3.8439,3.6706,3.8386,18696000.0],["2003-04-23",3.851,3.8519,3.6173,3.8084,21636400.0],["2003-04-24",3.6564,3.8741,3.6431,3.8635,50825200.0],["2003-04-25",3.8377,3.8661,3.7968,3.8164,12179600.0],["2003-04-28",3.8448,3.9292,3.8128,3.9097,16343600.0],["2003-04-29",3.9088,3.9826,3.8795,3.9355,13441600.0],["2003-04-30",3.8964,3.9479,3.8732,3.9061,17709600.0],["2003-05-01",3.8981,3.9115,3.7906,3.8581,14398000.0],["2003-05-02",3.8706,4.0741,3.8546,4.043,20965600.0],["2003-05-05",4.0519,4.0848,3.9834,4.0386,13460400.0],["2003-05-06",4.043,4.1772,4.0172,4.1745,17969200.0],["2003-05-07",4.1025,4.2216,4.0883,4.1719,20141200.0],["2003-05-08",4.059,4.0883,3.9532,4.0128,26946400.0],["2003-05-09",4.0261,4.0572,3.9728,4.0199,15476000.0],["2003-05-12",4.0252,4.1105,3.9861,4.099,10765200.0],["2003-05-13",4.0661,4.1772,4.0599,4.0928,12090000.0],["2003-05-14",4.1017,4.1052,3.9977,4.0288,8782400.0],["2003-05-15",4.0563,4.0848,4.0057,4.0617,11670800.0],["2003-05-16",4.0341,4.059,3.9355,4.0012,16908800.0],["2003-05-19",3.9772,4.0199,3.8732,3.8795,12996400.0],["2003-05-20",3.9257,3.9595,3.8217,3.8608,11322000.0],["2003-05-21",3.8386,3.8626,3.7835,3.8492,9294000.0],["2003-05-22",3.8537,3.9986,3.8484,3.9701,11222000.0],["2003-05-23",3.9523,3.9994,3.9079,3.9515,7012800.0],["2003-05-27",3.9595,4.171,3.9203,4.1523,14664800.0],["2003-05-28",4.0928,4.2385,4.0608,4.2136,33324000.0],["2003-05-29",4.1772,4.1816,3.9372,3.9515,47964400.0],["2003-05-30",3.9772,4.0528,3.9328,4.0314,21725600.0],["2003-06-02",4.0626,4.091,3.9355,3.9426,18324400.0],["2003-06-03",3.9417,4.0306,3.915,4.0217,12562400.0],["2003-06-04",4.0172,4.2643,3.9994,4.2545,18517200.0],["2003-06-05",4.1772,4.2501,4.0928,4.2314,15219200.0],["2003-06-06",4.2785,4.5798,4.2554,4.3381,35907600.0],["2003-06-09",4.2981,4.4136,4.2661,4.315,12828400.0],["2003-06-10",4.227,4.2767,4.1363,4.2492,27004800.0],["2003-06-11",4.2279,4.2465,4.0794,4.1354,21754000.0],["2003-06-12",4.1772,4.2083,4.067,4.0945,16128000.0],["2003-06-13",4.1008,4.1505,3.9941,4.019,10508000.0],["2003-06-16",4.0439,4.2216,3.9106,4.1692,20136000.0],["2003-06-17",4.1994,4.2492,4.1097,4.1852,12372000.0],["2003-06-18",4.1648,4.3923,4.1337,4.2856,16790000.0],["2003-06-19",4.2367,4.3203,4.1488,4.1692,9568000.0],["2003-06-20",4.2083,4.2216,4.0661,4.1017,13187600.0],["2003-06-23",4.0937,4.1194,3.9666,4.0439,12797200.0],["2003-06-24",4.0608,4.0608,3.9479,3.9986,11754400.0],["2003-06-25",3.9719,4.1328,3.9568,4.0554,11968800.0],["2003-06-26",4.0341,4.0519,3.8688,3.9337,26679200.0],["2003-06-27",3.9737,4.0234,3.9195,3.9763,10908400.0],["2003-06-30",3.9861,4.0439,3.8884,3.9026,11842000.0],["2003-07-01",3.8697,3.9523,3.8217,3.9346,16856400.0],["2003-07-02",3.859,3.9763,3.8306,3.9275,16336400.0],["2003-07-03",3.8795,3.979,3.875,3.8946,8432800.0],["2003-07-07",3.9283,4.0794,3.9283,4.0359,14154800.0],["2003-07-08",3.9639,4.0625,3.955,4.0572,15654400.0],["2003-07-09",4.0857,4.1488,3.9772,4.0803,15649600.0],["2003-07-10",4.0839,4.0874,3.9746,3.987,13863200.0],["2003-07-11",4.0501,4.099,4.0217,4.0572,9238800.0],["2003-07-14",4.0839,4.2216,4.083,4.163,12364400.0],["2003-07-15",4.1372,4.2127,4.091,4.1177,14165200.0],["2003-07-16",4.0785,4.0874,3.9835,3.9959,13078800.0],["2003-07-17",3.9106,4.0128,3.8901,3.899,14086000.0],["2003-07-18",3.9719,3.9861,3.8848,3.8937,11472400.0],["2003-07-21",3.835,3.8848,3.7568,3.8404,12835200.0],["2003-07-22",3.867,3.8866,3.7613,3.8217,17034400.0],["2003-07-23",3.843,3.9132,3.771,3.7861,27837200.0],["2003-07-24",4.155,4.363,4.1105,4.1399,56730400.0],["2003-07-25",4.0919,4.243,4.0741,4.1612,24927600.0],["2003-07-28",4.1612,4.2483,4.1559,4.1736,12228000.0],["2003-07-29",4.1683,4.2305,4.1612,4.1914,9900400.0],["2003-07-30",4.1781,4.2101,4.1443,4.1559,18531600.0],["2003-07-31",4.2341,4.2767,4.155,4.1568,12724400.0],["2003-08-01",4.1532,4.2136,4.083,4.1408,10006400.0],["2003-08-04",4.1328,4.2394,4.0963,4.1879,10041200.0],["2003-08-05",4.1994,4.2519,4.0981,4.1043,9162800.0],["2003-08-06",4.0546,4.1781,4.0501,4.1088,10918800.0],["2003-08-07",4.1097,4.1772,4.0839,4.1585,10792000.0],["2003-08-08",4.1701,4.2216,4.123,4.155,8336400.0],["2003-08-11",4.155,4.2474,4.1274,4.2092,7612800.0],["2003-08-12",4.2305,4.2465,4.1683,4.2359,10088400.0],["2003-08-13",4.2172,4.2705,4.2172,4.2643,11568000.0],["2003-08-14",4.2741,4.3007,4.2439,4.2981,11775600.0],["2003-08-15",4.3061,4.3994,4.2705,4.3292,3700400.0],["2003-08-18",4.3327,4.3727,4.299,4.3674,9384000.0],["2003-08-19",4.3612,4.4687,4.3238,4.466,14177200.0],["2003-08-20",4.4216,4.4936,4.4101,4.474,11881600.0],["2003-08-21",4.5354,4.7762,4.4972,4.73,29188000.0],["2003-08-22",4.8082,4.8767,4.762,4.8651,22337600.0],["2003-08-25",4.8287,4.8544,4.7487,4.826,13849200.0],["2003-08-26",4.7833,4.874,4.6856,4.8171,12443600.0],["2003-08-27",4.8153,5.0437,4.7842,5.0038,20959200.0],["2003-08-28",5.0393,5.0455,4.9655,5.0215,15278800.0],["2003-08-29",5.066,5.1868,5.0046,5.1033,13077200.0],["2003-09-02",5.1548,5.1682,5.0882,5.1193,20096000.0],["2003-09-03",5.1771,5.2428,5.1557,5.1975,26027600.0],["2003-09-04",5.2215,5.3317,5.1993,5.3282,21495200.0],["2003-09-05",5.3139,5.3735,5.2366,5.2837,18205200.0],["2003-09-08",5.2793,5.3637,5.273,5.3513,11818400.0],["2003-09-09",5.3246,5.3326,5.2233,5.289,12676800.0],["2003-09-10",5.2437,5.2864,5.0926,5.1148,19587600.0],["2003-09-11",5.1184,5.2944,5.1086,5.2348,11501600.0],["2003-09-12",5.1611,5.2882,5.138,5.2864,9660400.0],["2003-09-15",5.2793,5.3326,5.2348,5.2668,10533200.0],["2003-09-16",5.2668,5.4384,5.2526,5.4268,12396400.0],["2003-09-17",5.4108,5.513,5.3966,5.4517,10786000.0],["2003-09-18",5.4606,5.7041,5.4384,5.6801,16351200.0],["2003-09-19",5.6659,5.7165,5.5299,5.6401,16515600.0],["2003-09-22",5.5459,5.5912,5.513,5.5797,11321200.0],["2003-09-23",5.5308,5.8659,5.5272,5.8472,22720000.0],["2003-09-24",5.7903,5.8019,5.6454,5.6668,19810000.0],["2003-09-25",5.6881,5.7361,5.5672,5.6339,14538800.0],["2003-09-26",5.6054,5.6828,5.4579,5.5104,14013600.0],["2003-09-29",5.5726,5.6783,5.5192,5.6641,14939600.0],["2003-09-30",5.665,5.7059,5.5815,5.6161,11990800.0],["2003-10-01",5.6641,5.8863,5.6437,5.8632,17139200.0],["2003-10-02",5.8436,5.8659,5.6899,5.8054,13424000.0],["2003-10-03",5.905,5.9263,5.777,5.8161,13112400.0],["2003-10-06",5.8472,5.9503,5.817,5.8312,11623200.0],["2003-10-07",5.8019,5.857,5.7068,5.8196,10486000.0],["2003-10-08",5.8472,5.9085,5.7237,5.7681,10845200.0],["2003-10-09",5.8099,5.9743,5.7574,5.7894,13732800.0],["2003-10-10",5.6792,5.7734,5.577,5.7708,12538800.0],["2003-10-13",5.7885,5.9041,5.7885,5.8392,7302400.0],["2003-10-14",5.8303,5.9032,5.7894,5.8276,12056400.0],["2003-10-15",5.8614,5.9174,5.8259,5.9085,7769600.0],["2003-10-16",5.8685,5.9192,5.8259,5.8827,9576400.0],["2003-10-17",5.8507,5.8881,5.7414,5.7725,9546400.0],["2003-10-20",5.777,5.8294,5.7005,5.817,6487200.0],["2003-10-21",5.8961,6.0685,5.8454,5.9876,15209200.0],["2003-10-22",5.9583,5.9858,5.6659,5.7317,23804400.0],["2003-10-23",5.6961,5.8579,5.6881,5.8045,20205200.0],["2003-10-24",5.7956,5.8365,5.6579,5.8294,12459600.0],["2003-10-27",5.8721,5.8907,5.7539,5.817,9250400.0],["2003-10-28",5.8454,5.9974,5.8125,5.9912,10528000.0],["2003-10-29",6.0001,6.0507,5.9218,5.9769,8950800.0],["2003-10-30",6.0329,6.0525,5.8863,5.9032,8646400.0],["2003-10-31",5.9334,5.977,5.8614,5.9236,8994800.0],["2003-11-03",5.9361,6.112,5.9361,6.0729,10807600.0],["2003-11-04",6.0987,6.1458,6.0089,6.0569,11639600.0],["2003-11-05",6.0872,6.1316,5.9725,6.1138,10318400.0],["2003-11-06",6.1147,6.1316,6.0276,6.1165,8804800.0],["2003-11-07",6.1414,6.1511,5.9956,6.0018,9406400.0],["2003-11-10",5.9894,6.0614,5.913,5.9307,9386000.0],["2003-11-11",5.937,5.9983,5.8703,5.897,8850800.0],["2003-11-12",5.8659,5.9654,5.8445,5.9298,11192400.0],["2003-11-13",5.8987,5.9787,5.8854,5.9014,11451600.0],["2003-11-14",5.8987,5.9725,5.7574,5.8036,7544000.0],["2003-11-17",5.7636,5.9334,5.7619,5.8712,13310800.0],["2003-11-18",5.7859,5.8214,5.4419,5.4526,48568400.0],["2003-11-19",5.5263,5.5619,5.2775,5.3637,34816400.0],["2003-11-20",5.3859,5.5672,5.3255,5.3397,15193000.0],["2003-11-21",5.3468,5.4037,5.0749,5.281,17426000.0],["2003-11-24",5.425,5.7059,5.297,5.6739,16431800.0],["2003-11-25",5.8036,5.8836,5.665,5.8285,16313800.0],["2003-11-26",5.9334,5.9405,5.665,5.7841,9401600.0],["2003-11-28",5.7894,5.8712,5.7876,5.8356,2940600.0],["2003-12-01",5.9992,6.0525,5.9192,6.0098,11028000.0],["2003-12-02",6.0329,6.0436,5.8499,5.8623,13037200.0],["2003-12-03",5.9601,5.9832,5.745,5.7841,7911800.0],["2003-12-04",5.7663,5.9316,5.7628,5.873,9416000.0],["2003-12-05",5.7983,5.873,5.7343,5.7628,6512600.0],["2003-12-08",5.7343,5.8268,5.697,5.8125,4874800.0],["2003-12-09",5.8552,5.9547,5.7201,5.7201,10831200.0],["2003-12-10",5.6526,5.7005,5.5548,5.697,8593800.0],["2003-12-11",5.7023,5.9103,5.6366,5.8659,6277800.0],["2003-12-12",5.7948,5.9085,5.7325,5.9032,7702400.0],["2003-12-15",6.0081,6.0205,5.6792,5.713,6959800.0],["2003-12-16",5.6614,5.8072,5.6312,5.697,5475400.0],["2003-12-17",5.6899,5.8268,5.6081,5.777,5211400.0],["2003-12-18",5.8339,5.9565,5.7912,5.9298,5887400.0],["2003-12-19",5.9512,6.0241,5.8943,5.9707,7711600.0],["2003-12-22",5.9583,6.0258,5.9138,6.0258,3779400.0],["2003-12-23",5.9796,6.2143,5.9761,6.0614,8346800.0],["2003-12-24",6.0045,6.1058,5.9334,6.0223,1982200.0],["2003-12-26",5.9938,6.1289,5.9938,6.0863,1388800.0],["2003-12-29",6.0792,6.2125,6.0525,6.1307,4127400.0],["2003-12-30",6.1556,6.1983,6.088,6.1751,4232000.0],["2003-12-31",6.1414,6.2214,6.0987,6.1325,6433400.0],["2004-01-02",6.2143,6.2267,6.1396,6.1751,6656200.0],["2004-01-05",6.2658,6.3298,6.2356,6.3031,7941200.0],["2004-01-06",6.344,6.3991,6.2214,6.3742,6237400.0],["2004-01-07",6.328,6.4453,6.3014,6.4293,6232400.0],["2004-01-08",6.4524,6.488,6.3102,6.4027,11503200.0],["2004-01-09",6.4062,6.5075,6.3458,6.3973,6837000.0],["2004-01-12",6.4098,6.52,6.3511,6.5075,6628200.0],["2004-01-13",6.4613,6.4791,6.2214,6.2942,10578800.0],["2004-01-14",6.36,6.4169,6.2658,6.3813,8915000.0],["2004-01-15",6.4187,6.4418,6.3298,6.3725,9256000.0],["2004-01-16",6.4524,6.6178,6.44,6.5769,10062200.0],["2004-01-20",6.648,6.7315,6.5769,6.6729,9141600.0],["2004-01-21",6.5609,6.7919,6.5413,6.728,11887400.0],["2004-01-22",7.1475,7.2985,6.7582,6.7777,25654800.0],["2004-01-23",6.8008,7.007,6.7635,6.8719,9168200.0],["2004-01-26",6.7884,7.1101,6.7724,7.0835,12486200.0],["2004-01-27",7.1439,7.359,7.0284,7.055,14375400.0],["2004-01-28",7.183,7.2825,6.9395,6.9395,9576400.0],["2004-01-29",6.9821,7.039,6.9093,7.0124,10183800.0],["2004-01-30",7.0213,7.0835,6.8222,6.8933,7674800.0],["2004-02-02",6.9661,7.0213,6.8879,6.9217,6928800.0],["2004-02-03",6.8968,7.1243,6.8666,7.0479,6888000.0],["2004-02-04",7.007,7.119,6.8666,6.9057,8153800.0],["2004-02-05",6.9857,7.1475,6.9697,7.0657,6616600.0],["2004-02-06",7.0426,7.135,7.0088,7.103,6730000.0],["2004-02-09",7.199,7.3217,7.1546,7.1883,8359800.0],["2004-02-10",7.1741,7.2381,7.1226,7.1777,7502800.0],["2004-02-11",7.1706,7.4514,7.1528,7.4265,7725800.0],["2004-02-12",7.3874,7.5154,7.2221,7.2274,7766800.0],["2004-02-13",7.3359,7.3359,7.167,7.2239,7714000.0],["2004-02-17",7.2968,7.3128,7.2186,7.2274,3968400.0],["2004-02-18",7.4301,7.5154,7.2701,7.4496,10490400.0],["2004-02-19",7.4852,7.519,7.2452,7.2594,6116800.0],["2004-02-20",7.3448,7.3839,7.1403,7.1972,8236200.0],["2004-02-23",7.1812,7.2648,6.9413,6.9928,8276200.0],["2004-02-24",6.9324,7.1759,6.9324,7.0781,7034400.0],["2004-02-25",7.0924,7.1635,7.0213,7.0568,6412000.0],["2004-02-26",7.1421,7.3928,6.9146,7.2968,9782000.0],["2004-02-27",7.3501,7.4176,7.2274,7.279,9932800.0],["2004-03-01",7.3519,7.5065,7.2523,7.4639,9937400.0],["2004-03-02",7.4461,7.5723,7.407,7.4425,10892400.0],["2004-03-03",7.5083,7.7038,7.4425,7.6416,8489600.0],["2004-03-04",7.5492,7.7803,7.5296,7.7554,7931800.0],["2004-03-05",7.6683,7.91,7.6238,7.8389,8854600.0],["2004-03-08",7.8656,7.9989,7.7412,7.7785,12154200.0],["2004-03-09",7.7731,7.814,7.5741,7.686,11445800.0],["2004-03-10",7.6718,7.7323,7.3892,7.3999,13093400.0],["2004-03-11",7.3074,7.6665,7.2665,7.5972,12570000.0],["2004-03-12",7.6309,7.9385,7.5723,7.9349,10655400.0],["2004-03-15",7.8567,7.9669,7.7145,7.7483,9701000.0],["2004-03-16",7.8247,7.8407,7.5225,7.6452,10714600.0],["2004-03-17",7.7714,7.8105,7.6505,7.7714,12496600.0],["2004-03-18",7.7234,7.8176,7.5883,7.7838,9731200.0],["2004-03-19",7.7625,7.7891,7.5865,7.6078,7858600.0],["2004-03-22",7.5527,7.5527,7.2186,7.3128,15482800.0],["2004-03-23",7.3999,7.5776,7.3679,7.4656,9495000.0],["2004-03-24",7.4834,7.814,7.4834,7.6469,15201800.0],["2004-03-25",7.7589,8.1055,7.7252,8.0451,14493600.0],["2004-03-26",8.0291,8.2993,8.0042,8.2229,10769000.0],["2004-03-29",8.4379,8.5482,8.2886,8.3757,11211000.0],["2004-03-30",8.3562,8.4291,8.2709,8.4006,5827600.0],["2004-03-31",8.2655,8.3917,8.1447,8.23,11398200.0],["2004-04-01",8.2815,8.3971,8.198,8.2886,6890200.0],["2004-04-02",8.4059,8.4077,8.2762,8.3473,9472400.0],["2004-04-05",8.3722,8.6708,8.3704,8.6477,8569800.0],["2004-04-06",8.5535,8.6637,8.4628,8.4966,9980600.0],["2004-04-07",8.5162,8.5535,8.3544,8.4433,6922400.0],["2004-04-08",8.4806,8.5677,8.4522,8.5055,6848000.0],["2004-04-12",8.573,8.7828,8.5499,8.6726,6001600.0],["2004-04-13",8.749,8.8486,8.4788,8.5926,8251000.0],["2004-04-14",8.5873,8.7135,8.4664,8.5446,6817800.0],["2004-04-15",8.5019,8.5339,8.3011,8.3668,7990600.0],["2004-04-16",8.4113,8.4184,8.0949,8.118,11829400.0],["2004-04-19",8.1322,8.4664,8.102,8.4433,9047400.0],["2004-04-20",8.4966,8.733,8.358,8.3882,12412600.0],["2004-04-21",8.3757,8.5144,8.2904,8.4059,8528000.0],["2004-04-22",8.3722,8.8663,8.3722,8.7721,8904000.0],["2004-04-23",8.6388,8.7419,8.5464,8.6601,7172800.0],["2004-04-26",8.6744,8.861,8.6406,8.6939,8093000.0],["2004-04-27",8.7935,9.0441,8.6655,8.6815,14402200.0],["2004-04-28",8.6566,8.6637,8.2691,8.374,14401000.0],["2004-04-29",8.1269,8.6033,8.0967,8.3953,17180600.0],["2004-04-30",8.3828,8.4273,7.9616,8.0078,11344800.0],["2004-05-03",8.0718,8.4433,8.07,8.3597,12477400.0],["2004-05-04",8.358,8.8237,8.358,8.7366,10137400.0],["2004-05-05",8.765,8.8254,8.5855,8.717,7444800.0],["2004-05-06",8.5873,8.7472,8.5197,8.701,7546000.0],["2004-05-07",8.6353,8.8468,8.5499,8.5766,7933600.0],["2004-05-10",8.4166,8.4522,8.2744,8.3384,9193400.0],["2004-05-11",8.4433,8.4948,8.3402,8.4557,6391200.0],["2004-05-12",8.4024,8.5002,8.1518,8.3704,10267200.0],["2004-05-13",8.2833,8.541,8.2655,8.5126,8118600.0],["2004-05-14",8.5144,8.6601,8.4344,8.5322,8117200.0],["2004-05-17",8.4255,8.5642,8.3864,8.3953,5977200.0],["2004-05-18",8.4842,8.5055,8.2086,8.2886,9164400.0],["2004-05-19",8.3882,8.5873,8.3313,8.3686,7436600.0],["2004-05-20",8.3366,8.4486,8.2335,8.2833,9166400.0],["2004-05-21",8.3935,8.4415,8.2637,8.3189,5333600.0],["2004-05-24",8.3633,8.39,8.1766,8.2086,8534200.0],["2004-05-25",8.2246,8.2335,7.8567,8.2335,16540600.0],["2004-05-26",8.1589,8.1766,7.894,8.0007,14779800.0],["2004-05-27",8.006,8.1322,7.926,8.1144,14211800.0],["2004-05-28",8.1926,8.2033,7.99,8.1233,6039200.0],["2004-06-01",7.9882,8.1002,7.7678,7.8798,10758400.0],["2004-06-02",7.9527,8.1055,7.8549,8.0184,10936600.0],["2004-06-03",8.0416,8.2104,7.9829,8.1518,11214200.0],["2004-06-04",8.2193,8.342,8.1998,8.2442,7633000.0],["2004-06-07",8.2282,8.2975,8.1002,8.2318,10838200.0],["2004-06-08",8.2175,8.2282,8.0593,8.1766,8840000.0],["2004-06-09",8.1429,8.1446,7.7874,7.7945,11364400.0],["2004-06-10",7.8318,7.974,7.8247,7.862,10337000.0],["2004-06-14",7.8389,7.8442,7.6078,7.6434,9075400.0],["2004-06-15",7.3323,7.5972,7.1812,7.5403,32398000.0],["2004-06-16",7.4781,7.5101,7.2026,7.247,16129200.0],["2004-06-17",7.1883,7.3856,7.0675,7.2683,19656600.0],["2004-06-18",7.2221,7.327,7.1084,7.1119,12485600.0],["2004-06-21",7.135,7.3679,7.1119,7.2381,11373800.0],["2004-06-22",7.1226,7.2097,7.007,7.1386,20261800.0],["2004-06-23",7.1315,7.3803,7.1155,7.3412,12406200.0],["2004-06-24",7.3661,7.5545,7.359,7.4194,10920000.0],["2004-06-25",7.5332,7.6185,7.4496,7.4905,12016400.0],["2004-06-28",7.6345,7.6967,7.5634,7.6523,12804600.0],["2004-06-29",7.6701,7.7305,7.6327,7.7145,6569400.0],["2004-06-30",7.7323,7.8211,7.6647,7.782,11182000.0],["2004-07-01",7.8176,7.8389,7.5421,7.6292,10772000.0],["2004-07-02",7.6469,7.6807,7.5545,7.6327,4866000.0],["2004-07-06",7.5652,7.5652,7.3572,7.3963,8604000.0],["2004-07-07",7.391,7.5812,7.359,7.5083,6741600.0],["2004-07-08",7.4496,7.5083,7.2452,7.3039,10254400.0],["2004-07-09",7.3057,7.4479,7.2434,7.3039,7480600.0],["2004-07-12",7.2523,7.3252,7.1812,7.3128,6800000.0],["2004-07-13",7.3199,7.3234,7.1723,7.2168,5584600.0],["2004-07-14",7.1368,7.3217,7.1101,7.2008,7357200.0],["2004-07-15",7.2203,7.4603,7.1617,7.4105,11000600.0],["2004-07-16",7.4745,7.5261,7.1883,7.2097,7687000.0],["2004-07-19",7.2257,7.4034,7.1386,7.2452,7262600.0],["2004-07-20",7.2399,7.6612,7.2346,7.6612,11879400.0],["2004-07-21",7.6754,7.8211,7.2559,7.6523,20814000.0],["2004-07-22",7.8265,7.8585,7.2666,7.6274,19088200.0],["2004-07-23",7.5687,7.7358,7.471,7.6469,9859200.0],["2004-07-26",7.5989,7.6683,7.5385,7.6487,10371200.0],["2004-07-27",7.6096,8.022,7.5954,7.9829,11490200.0],["2004-07-28",7.8389,8.1233,7.8354,7.9918,10156000.0],["2004-07-29",8.006,8.3491,7.9971,8.2318,12147800.0],["2004-07-30",8.1358,8.4059,8.1073,8.3117,7295200.0],["2004-08-02",8.0967,8.2886,8.0736,8.2549,6314600.0],["2004-08-03",8.3011,8.3242,8.0576,8.0753,5564800.0],["2004-08-04",8.0344,8.2513,8.0309,8.1766,5776400.0],["2004-08-05",8.2318,8.2353,8.0451,8.0718,5985600.0],["2004-08-06",8.0949,8.134,7.9349,8.0896,9695400.0],["2004-08-09",8.0789,8.1375,7.9438,8.1002,7245000.0],["2004-08-10",7.9616,8.2673,7.9473,8.2264,10869000.0],["2004-08-11",8.1411,8.2566,8.1233,8.2033,9826000.0],["2004-08-12",8.1766,8.2389,8.0273,8.1251,6743600.0],["2004-08-13",8.0931,8.1482,7.9971,8.038,5863600.0],["2004-08-16",8.0327,8.1109,8.0007,8.0451,5818000.0],["2004-08-17",8.0522,8.1571,8.0024,8.0451,5837800.0],["2004-08-18",8.0416,8.3331,8.0167,8.3011,8087200.0],["2004-08-19",8.2193,8.621,8.1873,8.4895,15216800.0],["2004-08-20",8.4415,8.6015,8.4308,8.5393,9269400.0],["2004-08-23",8.5037,8.733,8.4788,8.6157,5833600.0],["2004-08-24",8.6299,8.7099,8.493,8.5748,8374200.0],["2004-08-25",8.525,8.7046,8.4202,8.6832,6394000.0],["2004-08-26",8.6779,8.6779,8.493,8.5339,6721400.0],["2004-08-27",8.6104,8.6761,8.573,8.6015,2824800.0],["2004-08-30",8.5979,8.6388,8.3864,8.4486,6334400.0],["2004-08-31",8.4255,8.5677,8.3935,8.525,5452000.0],["2004-09-01",8.5819,8.589,8.3597,8.5019,9813800.0],["2004-09-02",8.525,8.7988,8.4237,8.7152,7477200.0],["2004-09-03",8.7099,8.8681,8.621,8.6566,6958200.0],["2004-09-07",8.7117,8.829,8.6281,8.6761,9339400.0],["2004-09-08",8.7099,8.797,8.6655,8.701,6768000.0],["2004-09-09",8.797,8.8557,8.6921,8.765,6730000.0],["2004-09-10",8.7455,9.0654,8.7064,9.037,9630200.0],["2004-09-13",9.1294,9.2734,9.069,9.1543,8445400.0],["2004-09-14",9.1347,9.2201,9.0139,9.1116,5635000.0],["2004-09-15",9.0547,9.1987,8.9819,9.0672,5192400.0],["2004-09-16",9.0476,9.133,9.0459,9.1223,4778000.0],["2004-09-17",9.2556,9.2876,9.1383,9.2698,8461000.0],["2004-09-20",9.2289,9.3356,9.1401,9.2538,6421800.0],["2004-09-21",9.2876,9.2947,9.2112,9.2485,5187200.0],["2004-09-22",9.2041,9.2414,9.133,9.1632,5500200.0],["2004-09-23",9.1703,9.2449,9.117,9.1401,6670200.0],["2004-09-24",9.1507,9.2698,9.1401,9.2076,6054200.0],["2004-09-27",9.1596,9.5542,9.1454,9.3676,13678000.0],["2004-09-28",9.3925,9.5542,9.2929,9.5365,8995400.0],["2004-09-29",9.5293,9.7746,9.5009,9.7462,9241000.0],["2004-09-30",9.6413,9.8386,9.6236,9.7551,7551800.0],["2004-10-01",9.8386,10.1746,9.7835,10.1675,9551600.0],["2004-10-04",10.0324,10.219,9.8671,10.1035,15381600.0],["2004-10-05",10.0733,10.107,9.9595,10.0964,9668800.0],["2004-10-06",9.9986,10.2777,9.9577,10.2759,7285800.0],["2004-10-07",10.1568,10.2386,10.1124,10.1337,7372200.0],["2004-10-08",10.0946,10.0982,9.7035,9.764,12346600.0],["2004-10-11",9.7409,9.9453,9.7142,9.9044,4607800.0],["2004-10-12",9.6982,9.9329,9.6876,9.844,7966400.0],["2004-10-13",9.9737,9.9791,9.3925,9.4209,13042600.0],["2004-10-14",9.5187,9.764,9.4707,9.5489,6250600.0],["2004-10-15",9.6378,9.6804,9.4529,9.5667,6709800.0],["2004-10-18",9.62,9.9009,9.54,9.8777,6312000.0],["2004-10-19",9.9471,10.0288,9.8049,9.8404,7993000.0],["2004-10-20",9.8422,9.8884,9.636,9.6751,7972000.0],["2004-10-21",10.1337,10.7025,10.0964,10.699,21366000.0],["2004-10-22",10.5959,11.1007,10.3772,10.4341,12320000.0],["2004-10-25",10.4075,10.4448,10.2119,10.3541,8213200.0],["2004-10-26",10.4252,10.5017,10.3168,10.4857,6158000.0],["2004-10-27",10.475,11.0598,10.4661,11.0562,13066400.0],["2004-10-28",10.6972,10.7541,10.1995,10.5532,21409000.0],["2004-10-29",10.4785,10.5105,9.892,10.1213,21932800.0],["2004-11-01",10.2528,10.3079,9.9897,10.2777,14182600.0],["2004-11-02",10.5052,10.571,10.3061,10.4928,10321600.0],["2004-11-03",10.7345,10.7452,10.3275,10.4874,10662600.0],["2004-11-04",10.5034,10.7007,10.3915,10.6759,8449000.0],["2004-11-05",10.763,10.9318,10.5337,10.7843,9510800.0],["2004-11-08",10.7843,10.8536,10.6119,10.6954,6045400.0],["2004-11-09",10.7701,10.7861,10.5408,10.6954,7619800.0],["2004-11-10",10.6741,10.7363,10.3097,10.6048,7800600.0],["2004-11-11",10.715,10.8483,10.5959,10.8394,6239000.0],["2004-11-12",10.9318,10.9656,10.7043,10.8376,6670400.0],["2004-11-15",10.8643,10.914,10.6563,10.7683,5295000.0],["2004-11-16",10.8234,10.8412,10.7007,10.7612,5647000.0],["2004-11-17",10.8252,10.9585,10.7132,10.8856,7693400.0],["2004-11-18",10.8554,11.0243,10.7754,10.9869,8500000.0],["2004-11-19",11.0385,11.0474,10.7007,10.7985,7376400.0],["2004-11-22",10.8927,11.0296,10.8252,11.0296,6857200.0],["2004-11-23",10.946,11.2856,10.9283,11.154,8643800.0],["2004-11-24",11.1753,11.2696,11.1593,11.2678,4600200.0],["2004-11-26",11.2482,11.4455,11.2073,11.3709,3128200.0],["2004-11-29",11.4135,11.4473,11.1985,11.4118,6498800.0],["2004-11-30",11.3193,11.4526,11.2909,11.3424,7993800.0],["2004-12-01",11.5895,11.9379,11.2411,11.6571,8098700.0],["2004-12-02",11.7602,11.8561,11.6962,11.817,5804300.0],["2004-12-03",12.0161,12.0517,11.6962,11.9024,4894100.0],["2004-12-06",11.913,12.105,11.6251,11.8561,6176800.0],["2004-12-07",12.0872,12.0872,11.3655,11.3762,5668600.0],["2004-12-08",11.6891,11.6962,11.394,11.5611,4758500.0],["2004-12-09",11.6073,11.6073,11.1309,11.2802,7817200.0],["2004-12-10",11.2198,11.3691,11.1451,11.1913,4535900.0],["2004-12-13",11.5113,11.7744,11.4153,11.6819,6091000.0],["2004-12-14",10.6083,10.7007,9.7373,9.7587,65901200.0],["2004-12-15",10.0608,10.0964,9.6022,9.7338,32183900.0],["2004-12-16",9.2289,9.2609,8.8023,8.9339,111935900.0],["2004-12-17",8.9694,9.0867,8.8912,9.0192,53015600.0],["2004-12-20",9.0512,9.069,8.3651,8.5464,61386100.0],["2004-12-21",8.5819,8.9481,8.5748,8.877,40840000.0],["2004-12-22",9.0939,9.2254,9.0228,9.1294,36268000.0],["2004-12-23",9.1401,9.1756,9.005,9.0192,14108900.0],["2004-12-27",9.1223,9.2005,8.9374,8.9765,10310000.0],["2004-12-28",9.0547,9.0654,8.8308,8.9019,11307900.0],["2004-12-29",8.9588,8.9979,8.8094,8.8343,8321200.0],["2004-12-30",8.9232,9.0761,8.8877,9.0476,15554300.0],["2004-12-31",9.0903,9.2254,9.0654,9.1578,15302000.0],["2005-01-03",9.3,9.3783,9.2432,9.3143,31250300.0],["2005-01-04",9.396,9.4565,8.9054,9.0334,30402200.0],["2005-01-05",8.9694,9.1543,8.685,8.9019,28791800.0],["2005-01-06",8.5855,8.6033,8.1731,8.2406,69054000.0],["2005-01-07",8.3508,8.5286,8.326,8.4575,43670300.0],["2005-01-10",8.4611,8.5677,8.3402,8.4113,16632500.0],["2005-01-11",8.2975,8.3971,8.1091,8.3402,23864000.0],["2005-01-12",8.3935,8.3935,8.2086,8.3402,15960500.0],["2005-01-13",8.3544,8.6281,8.3366,8.5108,24167900.0],["2005-01-14",8.5677,8.7455,8.4966,8.7135,26835500.0],["2005-01-18",8.7028,8.8912,8.6566,8.8734,20373700.0],["2005-01-19",8.9588,8.9943,8.7135,8.8557,28451400.0],["2005-01-20",8.7277,8.7561,8.4753,8.5464,22024900.0],["2005-01-21",8.6104,8.6921,8.2869,8.3153,18078700.0],["2005-01-24",8.3544,8.4042,7.9847,7.9989,18250800.0],["2005-01-25",8.0913,8.1909,7.878,7.9242,16730800.0],["2005-01-26",7.9918,8.1802,7.718,8.1198,36093800.0],["2005-01-27",8.0558,8.23,7.9491,8.1553,20368600.0],["2005-01-28",8.0878,8.2086,7.9278,8.0593,19740500.0],["2005-01-31",8.1766,8.3011,8.1269,8.3011,13005600.0],["2005-02-01",8.3864,8.4148,8.2797,8.3224,12994900.0],["2005-02-02",8.326,8.3899,8.0344,8.1695,16047300.0],["2005-02-03",8.134,8.1624,7.8745,8.07,13780500.0],["2005-02-04",8.1198,8.3366,8.0238,8.3295,13652400.0],["2005-02-07",8.3402,8.4184,8.2762,8.39,12774300.0],["2005-02-08",8.0949,8.1375,7.846,7.8531,33302900.0],["2005-02-09",7.9065,8.0096,7.6327,7.6612,19110100.0],["2005-02-10",7.5474,7.6363,7.3696,7.4656,27083600.0],["2005-02-11",7.455,7.7252,7.4336,7.6789,27428900.0],["2005-02-14",7.75,7.8958,7.7252,7.846,13377900.0],["2005-02-15",7.9065,8.0024,7.8034,7.91,20784800.0],["2005-02-16",8.0416,8.1411,8.0131,8.0913,28769300.0],["2005-02-17",8.0842,8.1269,7.8567,7.9029,14870200.0],["2005-02-18",7.8638,8.0096,7.8354,7.846,8258400.0],["2005-02-22",7.686,7.8211,7.6185,7.6363,11840600.0],["2005-02-23",7.7287,7.9989,7.5901,7.7287,20459800.0],["2005-02-24",7.6541,7.8211,7.6149,7.782,12361000.0],["2005-02-25",7.7358,7.8816,7.6505,7.7003,11783200.0],["2005-02-28",7.7109,7.8247,7.6576,7.8247,11526500.0],["2005-03-01",7.782,7.8567,7.7287,7.8567,11511600.0],["2005-03-02",7.7607,7.9491,7.7252,7.8282,10911100.0],["2005-03-03",7.8176,7.8531,7.5296,7.6149,14219700.0],["2005-03-04",7.6683,7.7038,7.487,7.5403,9500200.0],["2005-03-07",7.6256,7.6363,7.5367,7.5758,10407000.0],["2005-03-08",7.5901,7.6256,7.4265,7.5118,10797200.0],["2005-03-09",7.4834,7.6292,7.4514,7.5261,11944200.0],["2005-03-10",7.4976,7.5901,7.4727,7.5581,10196300.0],["2005-03-11",7.6256,7.7109,7.4905,7.5047,13465400.0],["2005-03-14",7.4834,7.5581,7.4834,7.5261,8344600.0],["2005-03-15",7.5367,7.5723,7.2914,7.4088,13742900.0],["2005-03-16",7.2879,7.4585,7.2346,7.2985,12129300.0],["2005-03-17",7.3768,7.391,7.1848,7.2026,14294600.0],["2005-03-18",7.2701,7.3483,7.1741,7.3341,18080200.0],["2005-03-21",7.2914,7.4016,7.1919,7.2879,10020000.0],["2005-03-22",7.2559,7.3483,7.1279,7.1457,11022400.0],["2005-03-23",7.1635,7.327,7.1599,7.2879,10986800.0],["2005-03-24",7.3945,7.5901,7.391,7.4407,14799100.0],["2005-03-28",7.4159,7.6576,7.3661,7.5794,16345800.0],["2005-03-29",7.6256,7.7287,7.5012,7.5154,15062200.0],["2005-03-30",7.5687,7.7678,7.5545,7.7571,17302800.0],["2005-03-31",7.7038,7.7643,7.5367,7.583,29601900.0],["2005-04-01",7.6718,7.7856,7.6256,7.7394,23479800.0],["2005-04-04",7.6967,7.7607,7.5083,7.5474,17614800.0],["2005-04-05",7.6505,7.7252,7.4301,7.455,12223600.0],["2005-04-06",7.4621,7.5865,7.3341,7.3554,9434000.0],["2005-04-07",7.4123,7.5118,7.3448,7.3981,16328500.0],["2005-04-08",7.4052,7.4443,7.3092,7.3128,7793300.0],["2005-04-11",7.3377,7.4727,7.295,7.4479,10207000.0],["2005-04-12",7.3874,7.5083,7.2879,7.4656,11202300.0],["2005-04-13",7.4194,7.4727,7.2772,7.3163,8286200.0],["2005-04-14",7.3448,7.359,7.1208,7.135,15844600.0],["2005-04-15",7.0639,7.0746,6.712,6.7155,44716200.0],["2005-04-18",6.7759,6.8542,6.6693,6.7688,16748800.0],["2005-04-19",6.8648,6.8755,6.6871,6.7582,11925000.0],["2005-04-20",6.7582,6.8079,6.6657,6.6764,11603700.0],["2005-04-21",6.776,6.9039,6.6906,6.8826,10386100.0],["2005-04-22",6.8755,6.975,6.6622,6.7475,8720500.0],["2005-04-25",6.8506,6.8506,6.7368,6.7795,8278900.0],["2005-04-26",6.7795,6.8648,6.648,6.6622,9444700.0],["2005-04-27",6.5946,6.6622,6.4027,6.5769,21841600.0],["2005-04-28",6.4987,6.6906,6.4915,6.5804,9394700.0],["2005-04-29",6.584,6.7191,6.5271,6.6693,11399100.0],["2005-05-02",6.5769,6.7475,6.5769,6.7226,8881100.0],["2005-05-03",6.7013,6.9324,6.7013,6.9075,17949600.0],["2005-05-04",6.8613,7.0924,6.7831,7.0852,21403300.0],["2005-05-05",7.0106,7.0781,6.8719,6.911,24447900.0],["2005-05-06",6.9857,7.0426,6.8435,6.8719,14213900.0],["2005-05-09",6.879,6.8826,6.52,6.5911,26832800.0],["2005-05-10",6.5058,6.6586,6.4098,6.4809,20287200.0],["2005-05-11",6.5093,6.6089,6.4524,6.5769,11605900.0],["2005-05-12",6.6124,6.6693,6.4951,6.5946,11975800.0],["2005-05-13",6.68,6.9324,6.6657,6.8506,21916200.0],["2005-05-16",6.8399,7.0141,6.8044,6.9857,14476100.0],["2005-05-17",6.9359,7.2168,6.9146,7.167,21697100.0],["2005-05-18",7.263,7.5332,7.2452,7.5012,34713100.0],["2005-05-19",7.5225,7.7287,7.4621,7.7145,32790000.0],["2005-05-20",7.7678,7.9065,7.7358,7.8602,18923700.0],["2005-05-23",7.8638,7.9491,7.6967,7.7785,16186800.0],["2005-05-24",7.7571,7.9527,7.7429,7.8922,15463200.0],["2005-05-25",7.8425,7.9029,7.6967,7.8674,10562700.0],["2005-05-26",7.9171,7.9989,7.8887,7.9633,9602200.0],["2005-05-27",7.9456,7.9882,7.8674,7.91,6158600.0],["2005-05-31",7.9918,8.1411,7.9029,8.0024,13886000.0],["2005-06-01",8.0416,8.1233,7.9776,8.0344,15252100.0],["2005-06-02",8.0416,8.1055,7.9776,8.0593,6667300.0],["2005-06-03",8.0487,8.1055,7.9136,7.9776,10789500.0],["2005-06-06",8.0238,8.0273,7.8816,7.9136,9377600.0],["2005-06-07",7.9527,8.0629,7.7963,7.814,10932300.0],["2005-06-08",7.8389,7.8674,7.6754,7.7074,8022400.0],["2005-06-09",7.6896,7.8034,7.6683,7.7785,10068100.0],["2005-06-10",7.7465,7.7607,7.5118,7.5652,17946000.0],["2005-06-13",7.5616,7.6541,7.5225,7.5225,12936600.0],["2005-06-14",7.5012,7.5438,7.4336,7.519,7999500.0],["2005-06-15",7.6541,7.8318,7.5367,7.6363,23163200.0],["2005-06-16",7.6612,7.6683,7.5119,7.6078,13596900.0],["2005-06-17",7.6754,7.7003,7.6078,7.6825,15465000.0],["2005-06-20",7.6789,7.8354,7.6469,7.7536,10809500.0],["2005-06-21",7.7856,8.0878,7.75,7.9953,25468300.0],["2005-06-22",8.0558,8.1091,7.9278,7.9562,14088700.0],["2005-06-23",8.0096,8.0309,7.6932,7.7252,24636700.0],["2005-06-24",7.75,7.7785,7.5438,7.5545,14190500.0],["2005-06-27",7.5652,7.75,7.5545,7.718,12355100.0],["2005-06-28",7.75,7.814,7.6185,7.7643,15274500.0],["2005-06-29",7.7856,7.8425,7.6221,7.6683,11690200.0],["2005-06-30",7.7749,7.8958,7.7287,7.7287,14596800.0],["2005-07-01",7.75,7.782,7.4905,7.5438,18977700.0],["2005-07-05",7.5332,7.8069,7.5012,7.7785,12440100.0],["2005-07-06",7.7571,7.7607,7.6221,7.6398,13170000.0],["2005-07-07",7.5545,7.6078,7.4514,7.5865,15709200.0],["2005-07-08",7.6612,7.8389,7.6469,7.8105,15927100.0],["2005-07-11",7.8531,8.0416,7.814,8.038,16375100.0],["2005-07-12",8.0807,8.3651,8.0273,8.3366,22944200.0],["2005-07-13",8.4255,8.6033,8.39,8.5677,27465900.0],["2005-07-14",8.5997,8.6139,8.3615,8.4611,20121600.0],["2005-07-15",8.5179,8.5499,8.4255,8.4788,12864100.0],["2005-07-18",8.4788,8.4788,8.3153,8.3757,9474600.0],["2005-07-19",8.4468,8.5961,8.3366,8.5108,12813000.0],["2005-07-20",8.4859,8.6672,8.0842,8.653,10474700.0],["2005-07-21",8.5855,8.5997,8.3544,8.4966,11742700.0],["2005-07-22",8.4824,8.5073,8.3366,8.3935,7802600.0],["2005-07-25",8.3971,8.5357,8.3224,8.3793,9468900.0],["2005-07-26",8.4291,8.4682,8.2122,8.2122,10949100.0],["2005-07-27",8.2797,8.3935,8.2122,8.2833,9605500.0],["2005-07-28",8.3473,8.5179,8.2406,8.4575,14605600.0],["2005-07-29",8.0131,8.0202,7.5403,7.8034,50622100.0],["2005-08-01",7.75,7.8851,7.6149,7.6256,19844900.0],["2005-08-02",7.6292,7.7394,7.6221,7.7109,18725100.0],["2005-08-03",7.7074,7.8851,7.686,7.8496,18779900.0],["2005-08-04",7.7891,7.8816,7.718,7.7536,14709900.0],["2005-08-05",7.7927,7.8674,7.7678,7.8389,11427000.0],["2005-08-08",7.8425,7.8958,7.7358,7.814,12362500.0],["2005-08-09",7.8709,7.9491,7.8211,7.9171,13788900.0],["2005-08-10",7.9456,7.9882,7.7678,7.814,19935000.0],["2005-08-11",7.7856,7.9278,7.75,7.8034,12608200.0],["2005-08-12",7.7536,7.7643,7.6221,7.7358,15766200.0],["2005-08-15",7.6967,7.7714,7.5581,7.6825,10217600.0],["2005-08-16",7.6896,7.718,7.5616,7.6043,10615400.0],["2005-08-17",7.6149,7.7891,7.5972,7.6789,12587900.0],["2005-08-18",7.6434,7.6896,7.5438,7.5616,16416700.0],["2005-08-19",7.4941,7.583,7.4905,7.5367,13132200.0],["2005-08-22",7.5367,7.6078,7.4123,7.4585,10698400.0],["2005-08-23",7.4621,7.4692,7.1563,7.2985,21549900.0],["2005-08-24",7.2843,7.2843,7.135,7.1635,19490700.0],["2005-08-25",7.1812,7.199,7.071,7.1137,16628600.0],["2005-08-26",7.0995,7.2879,6.9786,7.2274,17275500.0],["2005-08-29",7.1635,7.2772,7.1421,7.2061,14068400.0],["2005-08-30",7.1848,7.2808,7.1457,7.2772,12219200.0],["2005-08-31",7.3021,7.4692,7.3021,7.455,16864900.0],["2005-09-01",7.4159,7.4692,7.3732,7.4123,11260400.0],["2005-09-02",7.4443,7.5545,7.4194,7.5225,10178800.0],["2005-09-06",7.5047,7.7287,7.4656,7.7216,14035000.0],["2005-09-07",7.6967,7.7856,7.6469,7.7856,12187000.0],["2005-09-08",7.8211,7.9598,7.8034,7.91,13647700.0],["2005-09-09",7.91,8.038,7.8425,8.0167,11609800.0],["2005-09-12",7.8567,8.006,7.8283,7.8851,11819300.0],["2005-09-13",7.8318,7.9385,7.8176,7.8994,9716200.0],["2005-09-14",7.8994,7.9242,7.7216,7.7927,11980900.0],["2005-09-15",7.7607,7.8496,7.6967,7.7287,11648400.0],["2005-09-16",7.7323,7.8247,7.7145,7.7963,18057000.0],["2005-09-19",7.7607,7.8105,7.6434,7.7465,15266100.0],["2005-09-20",7.718,7.8247,7.7145,7.7323,18572800.0],["2005-09-21",7.686,7.75,7.5687,7.5794,11458100.0],["2005-09-22",7.4799,7.6043,7.455,7.5332,11701900.0],["2005-09-23",7.4976,7.5687,7.4585,7.5367,14178600.0],["2005-09-26",7.4052,7.4621,7.2985,7.4159,13843000.0],["2005-09-27",7.4443,7.6505,7.4159,7.5581,12433200.0],["2005-09-28",7.5687,7.718,7.5581,7.6327,11951500.0],["2005-09-29",7.6256,7.8922,7.5687,7.8674,12909300.0],["2005-09-30",7.8496,8.0913,7.8211,8.0558,12933300.0],["2005-10-03",7.9989,8.2193,7.91,8.1127,12478500.0],["2005-10-04",8.038,8.1944,8.0167,8.0202,8273100.0],["2005-10-05",7.9705,8.0949,7.8674,8.0309,14696900.0],["2005-10-06",7.974,7.9882,7.6398,7.6647,19202500.0],["2005-10-07",7.6861,7.8354,7.6149,7.7927,12415800.0],["2005-10-10",7.8638,7.9633,7.8389,7.8745,11292700.0],["2005-10-11",7.8816,7.9278,7.7714,7.8425,12322000.0],["2005-10-12",7.8069,7.9953,7.8069,7.814,14757000.0],["2005-10-13",7.8247,7.8958,7.6541,7.7038,14332100.0],["2005-10-14",7.7678,7.9171,7.686,7.8531,9920100.0],["2005-10-17",7.8211,7.9527,7.8034,7.91,7999300.0],["2005-10-18",7.8994,7.9953,7.8567,7.8887,9184900.0],["2005-10-19",7.8567,8.0629,7.8282,8.0629,10200700.0],["2005-10-20",8.0238,8.134,7.9882,8.0558,12775200.0],["2005-10-21",8.1091,8.1447,7.9705,8.0344,13594800.0],["2005-10-24",8.0024,8.3188,7.9705,8.3153,11311800.0],["2005-10-25",8.262,8.4291,8.2584,8.4148,12498300.0],["2005-10-26",8.3437,8.4539,8.23,8.2406,12934800.0],["2005-10-27",8.102,8.166,8.0167,8.0202,10627900.0],["2005-10-28",8.0984,8.2584,8.0771,8.1838,9950700.0],["2005-10-31",8.1589,8.5179,8.1304,8.4788,23663600.0],["2005-11-01",8.4077,8.5357,8.3935,8.5322,23617900.0],["2005-11-02",7.0888,7.1599,6.8044,6.8862,99599900.0],["2005-11-03",6.911,6.9608,6.5235,6.584,54595200.0],["2005-11-04",6.616,6.7795,6.5804,6.6231,30797800.0],["2005-11-07",6.6373,6.744,6.6266,6.7226,19682600.0],["2005-11-08",6.7049,6.911,6.6977,6.8186,16507300.0],["2005-11-09",6.8079,6.8613,6.7475,6.7937,10735700.0],["2005-11-10",6.7582,6.9537,6.744,6.9359,12818300.0],["2005-11-11",6.9573,6.9999,6.8968,6.9715,9732300.0],["2005-11-14",6.9893,7.0213,6.8826,6.9821,10227400.0],["2005-11-15",6.9466,7.0106,6.7475,6.8079,21318500.0],["2005-11-16",6.7973,6.8115,6.6657,6.6764,35371400.0],["2005-11-17",6.6764,6.7191,6.4915,6.6337,28213200.0],["2005-11-18",6.6906,6.712,6.5413,6.552,13414000.0],["2005-11-21",6.5058,6.5413,6.2534,6.3849,22557500.0],["2005-11-22",6.3102,6.3778,6.1751,6.296,28404500.0],["2005-11-23",6.264,6.4453,6.2569,6.2925,13200100.0],["2005-11-25",6.3067,6.3102,6.2071,6.2711,5029000.0],["2005-11-28",6.2782,6.4347,6.2391,6.3884,15731700.0],["2005-11-29",6.3884,6.5058,6.3707,6.3956,18852000.0],["2005-11-30",6.3387,6.4844,6.2249,6.2605,22218000.0],["2005-12-01",6.2889,6.4418,6.2854,6.3351,13636600.0],["2005-12-02",6.296,6.4276,6.296,6.4169,18489800.0],["2005-12-05",6.4027,6.5129,6.3636,6.3884,21687600.0],["2005-12-06",6.4382,6.4809,6.2214,6.2427,21769800.0],["2005-12-07",6.2747,6.3884,6.2711,6.3742,22880600.0],["2005-12-08",6.3565,6.4667,6.0436,6.3778,25807800.0],["2005-12-09",6.392,6.4133,6.2214,6.2889,14814200.0],["2005-12-12",6.2711,6.3422,6.1965,6.2036,18928900.0],["2005-12-13",6.1396,6.232,6.1147,6.168,16808300.0],["2005-12-14",6.1574,6.3671,6.1574,6.3067,18484400.0],["2005-12-15",6.2854,6.2996,6.0863,6.1787,20621300.0],["2005-12-16",6.1716,6.1965,6.0649,6.0792,25087200.0],["2005-12-19",6.0863,6.1254,5.9014,5.905,19881100.0],["2005-12-20",5.8481,5.9938,5.8019,5.969,14451900.0],["2005-12-21",5.9618,6.0436,5.9085,5.9654,11947600.0],["2005-12-22",5.9938,6.1716,5.9476,6.1503,15359400.0],["2005-12-23",6.1645,6.1823,6.1147,6.136,9910200.0],["2005-12-27",6.1325,6.2569,6.104,6.1609,10052600.0],["2005-12-28",6.1503,6.1858,6.1254,6.1538,7288300.0],["2005-12-29",6.168,6.1858,6.1147,6.1467,8019600.0],["2005-12-30",6.1005,6.2889,6.072,6.2214,15568700.0],["2006-01-03",6.2782,6.3031,6.1289,6.2178,17091600.0],["2006-01-04",6.1645,6.4169,6.1325,6.4062,19903600.0],["2006-01-05",6.3742,6.552,6.3636,6.5022,14735600.0],["2006-01-06",6.5271,6.776,6.5271,6.7582,23328200.0],["2006-01-09",6.8328,6.9288,6.776,6.8968,25917400.0],["2006-01-10",6.8186,6.9182,6.7262,6.7937,15514700.0],["2006-01-11",6.7973,7.0888,6.7795,6.9928,23174400.0],["2006-01-12",6.9075,7.039,6.8684,6.9182,11331300.0],["2006-01-13",6.8719,6.9537,6.8257,6.9146,10063400.0],["2006-01-17",6.8435,6.9715,6.8079,6.8826,10485300.0],["2006-01-18",6.7404,6.8933,6.7262,6.8577,11822300.0],["2006-01-19",6.8613,6.9075,6.7973,6.8399,9812200.0],["2006-01-20",6.7937,6.8435,6.6089,6.616,13567300.0],["2006-01-23",6.5769,6.6906,6.552,6.6124,9745600.0],["2006-01-24",6.3565,6.4524,6.1574,6.2427,34989800.0],["2006-01-25",6.2498,6.2818,6.1289,6.1609,20950500.0],["2006-01-26",6.2214,6.3956,6.1716,6.3031,13675000.0],["2006-01-27",6.3458,6.4667,6.3067,6.3884,14000600.0],["2006-01-30",6.4702,6.5235,6.4062,6.4667,13607700.0],["2006-01-31",6.5271,6.6124,6.4133,6.5342,17057000.0],["2006-02-01",6.1218,6.2,5.9405,6.0898,54450700.0],["2006-02-02",6.1503,6.1574,6.0045,6.0081,17217300.0],["2006-02-03",5.9725,6.0365,5.9156,5.9441,19284400.0],["2006-02-06",5.9085,6.0329,5.8907,5.9512,11392800.0],["2006-02-07",6.0258,6.1254,5.9832,6.0258,16964000.0],["2006-02-08",6.0969,6.1076,6.0258,6.0685,15148400.0],["2006-02-09",6.0685,6.0827,5.9867,6.0258,9796400.0],["2006-02-10",6.072,6.1503,6.0329,6.0934,16866300.0],["2006-02-13",6.0472,6.1289,5.9903,6.0649,11759700.0],["2006-02-14",6.0543,6.0863,5.9867,6.0472,9405700.0],["2006-02-15",6.0436,6.2391,6.0365,6.1787,15537200.0],["2006-02-16",6.1254,6.2605,6.1147,6.2249,14020200.0],["2006-02-17",6.2143,6.2747,6.168,6.2285,16113600.0],["2006-02-21",6.2071,6.2747,6.0969,6.136,13806100.0],["2006-02-22",6.168,6.2818,6.1467,6.2676,12616900.0],["2006-02-23",6.232,6.2818,6.2107,6.2356,7978700.0],["2006-02-24",6.2036,6.2569,6.1396,6.1823,7972900.0],["2006-02-27",6.2107,6.2107,6.0969,6.1005,10131200.0],["2006-02-28",6.0649,6.0898,5.9832,6.0045,13441500.0],["2006-03-01",6.0045,6.0969,5.9974,6.0223,14412000.0],["2006-03-02",6.0045,6.0827,5.937,6.0365,11318200.0],["2006-03-03",5.9974,6.1325,5.9725,6.0223,7908600.0],["2006-03-06",5.9974,6.0401,5.809,5.8765,16054600.0],["2006-03-07",5.7948,5.8445,5.5815,5.6383,38213300.0],["2006-03-08",5.5886,5.6668,5.5672,5.6063,26654200.0],["2006-03-09",5.6312,5.7414,5.6312,5.6881,14949100.0],["2006-03-10",5.6632,5.7308,5.6454,5.7023,8938000.0],["2006-03-13",5.6988,5.7379,5.5779,5.6099,10737200.0],["2006-03-14",5.5957,5.7237,5.5779,5.713,8209900.0],["2006-03-15",5.6917,5.7201,5.4997,5.6134,29198700.0],["2006-03-16",5.6206,5.6348,5.5032,5.5068,20399100.0],["2006-03-17",5.521,5.5743,5.4392,5.521,31642400.0],["2006-03-20",5.5139,5.6028,5.4641,5.5495,12927800.0],["2006-03-21",5.5495,5.6632,5.5281,5.5495,16248100.0],["2006-03-22",5.5886,5.6312,5.5317,5.6099,10933400.0],["2006-03-23",5.5814,5.6454,5.5352,5.6348,9588900.0],["2006-03-24",5.6312,5.7912,5.6206,5.6917,14258100.0],["2006-03-27",5.617,5.7414,5.6028,5.6988,8021400.0],["2006-03-28",5.6917,5.745,5.6668,5.7165,11506100.0],["2006-03-29",5.7308,5.7308,5.6703,5.6881,22992300.0],["2006-03-30",5.6952,6.0934,5.6845,6.0614,35154600.0],["2006-03-31",6.0436,6.1254,5.9192,5.9832,14506900.0],["2006-04-03",6.0258,6.1076,5.9761,6.0401,12046200.0],["2006-04-04",6.0436,6.2498,6.0152,6.2,18392300.0],["2006-04-05",6.2,6.2569,6.0649,6.1076,10288000.0],["2006-04-06",6.0934,6.0969,5.9618,6.0045,12450400.0],["2006-04-07",5.9832,6.0329,5.8552,5.8765,10617000.0],["2006-04-10",5.841,6.0187,5.841,5.9654,12951800.0],["2006-04-11",5.9618,6.0401,5.8907,5.9903,13325100.0],["2006-04-12",6.1325,6.1325,5.9014,5.9832,9210800.0],["2006-04-13",5.9867,6.0436,5.9121,6.0081,6488900.0],["2006-04-17",5.9583,6.072,5.809,5.8267,11605800.0],["2006-04-18",5.6561,5.9192,5.6526,5.8019,18526300.0],["2006-04-19",5.745,5.8801,5.745,5.8801,7980100.0],["2006-04-20",5.9014,5.9014,5.7628,5.7841,7327200.0],["2006-04-21",5.7734,5.8659,5.7237,5.7414,9731000.0],["2006-04-24",5.7343,5.8659,5.6028,5.809,14581400.0],["2006-04-25",5.7948,5.8516,5.6774,5.7023,10958800.0],["2006-04-26",5.6988,5.7592,5.5815,5.6419,14653100.0],["2006-04-27",5.6063,5.9014,5.5957,5.7876,14837600.0],["2006-04-28",5.8232,6.0045,5.7805,5.8232,10599800.0],["2006-05-01",5.9832,6.0436,5.937,5.9583,12046400.0],["2006-05-02",6.0116,6.2178,5.9761,6.1716,14929300.0],["2006-05-03",6.1503,6.2462,6.1396,6.2107,11834000.0],["2006-05-04",6.2036,6.3458,6.1858,6.3316,10365700.0],["2006-05-05",6.3316,6.3636,6.2214,6.3138,14099100.0],["2006-05-08",6.296,6.3245,6.1076,6.1787,14215400.0],["2006-05-09",6.1325,6.1645,5.9725,6.0756,28543600.0],["2006-05-10",6.1467,6.3636,6.1112,6.2,30185800.0],["2006-05-11",6.1823,6.2676,6.0329,6.0792,18827100.0],["2006-05-12",6.072,6.0792,5.9654,6.0507,32498700.0],["2006-05-15",5.969,6.0329,5.9547,6.0152,16082400.0],["2006-05-16",6.0045,6.0045,5.8587,5.8836,12488500.0],["2006-05-17",5.8801,5.8979,5.7308,5.8019,18178500.0],["2006-05-18",5.7734,5.8872,5.7165,5.7734,17237400.0],["2006-05-19",5.7201,5.8232,5.6917,5.7948,13330300.0],["2006-05-22",5.713,5.8339,5.7059,5.7201,9964600.0],["2006-05-23",5.7237,5.7734,5.6241,5.6241,13544800.0],["2006-05-24",5.6241,5.7343,5.5921,5.6988,10714500.0],["2006-05-25",5.713,5.7237,5.6206,5.7201,7221100.0],["2006-05-26",5.7023,5.7201,5.617,5.6845,5664300.0],["2006-05-30",5.6383,5.6383,5.4926,5.5281,12406900.0],["2006-05-31",5.4784,5.7165,5.4748,5.5459,16627900.0],["2006-06-01",5.5459,5.6419,5.5068,5.6383,8080200.0],["2006-06-02",5.6632,5.7308,5.5992,5.649,7489800.0],["2006-06-05",5.5779,5.6597,5.5459,5.5637,7457200.0],["2006-06-06",5.521,5.5886,5.3859,5.4641,14397500.0],["2006-06-07",5.5103,5.6312,5.4677,5.5388,16052300.0],["2006-06-08",5.4961,5.4997,5.3255,5.457,22105400.0],["2006-06-09",5.4677,5.5708,5.4392,5.4748,10263700.0],["2006-06-12",5.5566,5.6703,5.5246,5.5566,9474400.0],["2006-06-13",5.5566,5.6206,5.4926,5.553,39098500.0],["2006-06-14",5.5495,5.5779,5.3753,5.4677,17601800.0],["2006-06-15",5.5032,5.6597,5.4606,5.6419,16477500.0],["2006-06-16",5.6277,5.6277,5.5103,5.5743,11226000.0],["2006-06-19",5.5815,5.7059,5.5103,5.6206,12647600.0],["2006-06-20",5.5992,5.7201,5.585,5.6526,9694100.0],["2006-06-21",5.617,5.7841,5.617,5.6881,12729200.0],["2006-06-22",5.6881,5.7237,5.5601,5.6632,12971800.0],["2006-06-23",5.617,5.6561,5.5352,5.553,12125700.0],["2006-06-26",5.553,5.6134,5.5246,5.585,11121900.0],["2006-06-27",5.5708,5.6277,5.3824,5.3895,14609400.0],["2006-06-28",5.4037,5.4392,5.3646,5.4144,6578000.0],["2006-06-29",5.4748,5.5672,5.4144,5.5601,8326900.0],["2006-06-30",5.5495,5.649,5.4997,5.5246,13755700.0],["2006-07-03",5.5281,5.5743,5.4677,5.4855,3211600.0],["2006-07-05",5.4464,5.4926,5.361,5.4037,7446100.0],["2006-07-06",5.4215,5.4392,5.265,5.3219,18744700.0],["2006-07-07",5.297,5.425,5.297,5.3824,8729700.0],["2006-07-10",5.3966,5.4073,5.3219,5.3433,12678600.0],["2006-07-11",5.3077,5.3681,5.2864,5.329,15260200.0],["2006-07-12",5.3077,5.4073,5.2686,5.2935,18253000.0],["2006-07-13",5.2899,5.4464,5.2544,5.4037,26574000.0],["2006-07-14",5.3575,5.4108,5.3539,5.393,10060300.0],["2006-07-17",5.3753,5.4215,5.3397,5.4108,10157100.0],["2006-07-18",5.3859,5.4357,5.3219,5.393,14294800.0],["2006-07-19",5.4286,5.5921,5.3681,5.5068,16538000.0],["2006-07-20",5.4392,5.4926,5.4215,5.4357,7444100.0],["2006-07-21",5.4001,5.4748,5.3681,5.4464,12440000.0],["2006-07-24",5.4179,5.5566,5.3895,5.5459,9886400.0],["2006-07-25",5.3681,5.5317,5.361,5.489,16748800.0],["2006-07-26",5.4392,5.7414,5.4215,5.617,34231600.0],["2006-07-27",6.1147,6.3209,6.0969,6.1289,52473800.0],["2006-07-28",6.1254,6.2534,6.0578,6.1929,22479500.0],["2006-07-31",6.168,6.2214,6.1147,6.168,21571500.0],["2006-08-01",6.1183,6.1858,6.0329,6.0721,14859100.0],["2006-08-02",6.0507,6.2569,6.0472,6.1645,14215200.0],["2006-08-03",6.1254,6.1965,6.0827,6.1147,18833600.0],["2006-08-04",6.1503,6.1823,6.0365,6.1183,12137600.0],["2006-08-07",6.1503,6.1538,6.0614,6.0827,10199100.0],["2006-08-08",6.1076,6.1858,6.0863,6.1112,13974300.0],["2006-08-09",6.1467,6.2214,6.104,6.1254,10291400.0],["2006-08-10",6.0969,6.2036,6.0756,6.1929,9705300.0],["2006-08-11",6.168,6.264,6.1325,6.2498,10725200.0],["2006-08-14",6.2818,6.3956,6.2782,6.3067,15389400.0],["2006-08-15",6.392,6.4524,6.328,6.3707,19324400.0],["2006-08-16",6.36,6.5342,6.328,6.5307,16181700.0],["2006-08-17",6.4773,6.5235,6.4347,6.4702,15465600.0],["2006-08-18",6.4631,6.5769,6.4347,6.52,11204200.0],["2006-08-21",6.4453,6.5449,6.3778,6.4738,12567500.0],["2006-08-22",6.456,6.6409,6.4062,6.5769,16349800.0],["2006-08-23",6.6515,6.7831,6.6124,6.6551,13505200.0],["2006-08-24",6.6942,6.7226,6.6053,6.6657,9374900.0],["2006-08-25",6.6729,6.7831,6.6515,6.7191,10657600.0],["2006-08-28",6.6622,6.8613,6.6551,6.8222,10931100.0],["2006-08-29",6.8257,6.8577,6.6409,6.776,12813400.0],["2006-08-30",6.7831,6.8079,6.5662,6.7191,12205700.0],["2006-08-31",6.6835,6.7333,6.5662,6.6195,9800100.0],["2006-09-01",6.616,6.7013,6.616,6.6622,6629000.0],["2006-09-05",6.6195,6.6622,6.5093,6.648,6722800.0],["2006-09-06",6.6018,6.712,6.5733,6.6551,8223500.0],["2006-09-07",6.6231,6.6657,6.5769,6.5804,7247400.0],["2006-09-08",6.5946,6.6977,6.584,6.6764,8691100.0],["2006-09-11",6.7902,6.8044,6.6764,6.776,12285800.0],["2006-09-12",6.7973,6.8755,6.7404,6.8613,8761400.0],["2006-09-13",6.8648,7.0141,6.8399,6.9679,17157300.0],["2006-09-14",7.007,7.0639,6.9857,7.0213,13534500.0],["2006-09-15",7.0461,7.1101,7.0106,7.0284,22245100.0],["2006-09-18",7.1208,7.1563,7.0212,7.0675,18540300.0],["2006-09-19",7.1101,7.1741,7.0852,7.135,16176800.0],["2006-09-20",7.1954,7.4941,7.1563,7.4479,36114200.0],["2006-09-21",7.519,7.5367,7.4088,7.5083,31316600.0],["2006-09-22",7.4727,7.5367,7.4656,7.4941,22662900.0],["2006-09-25",7.487,7.5367,7.3519,7.455,18033700.0],["2006-09-26",7.4585,7.487,7.3448,7.4194,18507800.0],["2006-09-27",7.4443,7.4514,7.2132,7.4016,23205500.0],["2006-09-28",7.3945,7.6078,7.3234,7.583,15243700.0],["2006-09-29",7.5545,7.6149,7.4123,7.5652,17836100.0],["2006-10-02",7.5972,7.6078,7.3448,7.3661,15089000.0],["2006-10-03",7.3661,7.5403,7.2523,7.5154,16339400.0],["2006-10-04",7.3945,7.5545,7.3661,7.5332,18064900.0],["2006-10-05",7.4799,7.5332,7.4016,7.4159,9949300.0],["2006-10-06",7.3625,7.4301,7.3199,7.4016,11256200.0],["2006-10-09",7.3803,7.4301,7.2346,7.2523,11918700.0],["2006-10-10",7.4301,7.4514,7.3163,7.391,20555900.0],["2006-10-11",7.3412,7.6292,7.3377,7.5545,15602600.0],["2006-10-12",7.6149,7.7323,7.5545,7.7109,14647900.0],["2006-10-13",7.6896,7.7429,7.6469,7.6896,7702400.0],["2006-10-16",7.6434,7.7465,7.6327,7.6896,5910600.0],["2006-10-17",7.6256,7.8887,7.6221,7.7891,25990100.0],["2006-10-18",7.8389,7.8887,7.5936,7.7536,10295000.0],["2006-10-19",7.7287,7.7323,7.4692,7.583,15974200.0],["2006-10-20",7.6114,7.6221,7.4159,7.4407,14775000.0],["2006-10-23",7.4159,7.6043,7.391,7.4656,9144100.0],["2006-10-24",7.4585,7.4621,7.327,7.391,22154400.0],["2006-10-25",7.4407,7.4407,7.231,7.3874,20829100.0],["2006-10-26",6.9679,7.0248,6.8328,6.9288,45557200.0],["2006-10-27",6.9146,6.9501,6.6657,6.6906,28275500.0],["2006-10-30",6.6657,7.0213,6.6089,6.9893,21058600.0],["2006-10-31",6.9644,7.071,6.9359,7.0532,15973100.0],["2006-11-01",7.0675,7.135,7.0177,7.0781,19520700.0],["2006-11-02",7.0213,7.1528,6.9928,7.135,12728700.0],["2006-11-03",7.1528,7.167,6.9821,7.0781,9766400.0],["2006-11-06",7.0924,7.2843,7.0604,7.2594,12120200.0],["2006-11-07",7.2737,7.3554,7.199,7.231,10528500.0],["2006-11-08",7.1812,7.3021,7.1563,7.199,9001100.0],["2006-11-09",7.1954,7.2701,7.0319,7.0568,11037700.0],["2006-11-10",7.1066,7.1777,7.039,7.1492,8351700.0],["2006-11-13",7.1315,7.4016,7.1101,7.2985,14697200.0],["2006-11-14",7.2808,7.327,7.1635,7.2594,12368800.0],["2006-11-15",7.2274,7.4301,7.2203,7.3661,11320400.0],["2006-11-16",7.3839,7.4585,7.3305,7.3768,12128900.0],["2006-11-17",7.3092,7.3768,7.1919,7.3448,11271200.0],["2006-11-20",7.2594,7.3732,7.2239,7.3305,8481700.0],["2006-11-21",7.2488,7.3874,7.2452,7.3839,10831500.0],["2006-11-22",7.391,7.5225,7.3057,7.4443,8758400.0],["2006-11-24",7.3092,7.5261,7.3092,7.4407,2645200.0],["2006-11-27",7.4123,7.4479,7.3234,7.3483,14711800.0],["2006-11-28",7.3199,7.5154,7.2274,7.455,13429300.0],["2006-11-29",7.4727,7.5901,7.423,7.5154,11463400.0],["2006-11-30",7.5154,7.6149,7.4656,7.5438,11303500.0],["2006-12-01",7.487,7.5047,7.263,7.3377,13483400.0],["2006-12-04",7.3199,7.5723,7.2914,7.519,10243200.0],["2006-12-05",7.5474,7.5545,7.2346,7.3305,17770000.0],["2006-12-06",7.2879,7.519,7.1386,7.1492,22386800.0],["2006-12-07",7.1528,7.199,6.9821,7.0248,17221300.0],["2006-12-08",7.0035,7.1528,6.9999,7.0852,12015000.0],["2006-12-11",7.0568,7.4656,7.0568,7.2559,30654400.0],["2006-12-12",7.2772,7.4052,7.1848,7.3057,12571700.0],["2006-12-13",7.3519,7.4372,7.2594,7.3519,12743000.0],["2006-12-14",7.3768,7.5403,7.3483,7.4443,16016300.0],["2006-12-15",7.4941,7.6007,7.4372,7.5261,17804900.0],["2006-12-18",7.5154,7.6683,7.4088,7.487,13115500.0],["2006-12-19",7.4123,7.6327,7.3945,7.6043,12185600.0],["2006-12-20",7.718,7.7856,7.5723,7.6043,13048100.0],["2006-12-21",7.5545,7.6078,7.4407,7.4763,20178500.0],["2006-12-22",7.5225,7.5438,7.359,7.4052,8703500.0],["2006-12-26",7.3661,7.4941,7.3661,7.4443,3127800.0],["2006-12-27",7.4692,7.5367,7.4443,7.4479,4917300.0],["2006-12-28",7.4941,7.5936,7.4407,7.5652,7584300.0],["2006-12-29",7.5332,7.6078,7.3768,7.4123,7391900.0],["2007-01-03",7.4585,7.7714,7.4159,7.5865,17988400.0],["2007-01-04",7.6007,7.7607,7.5616,7.7003,17884500.0],["2007-01-05",7.6718,7.6789,7.5616,7.5865,11815700.0],["2007-01-08",7.5367,7.6541,7.5367,7.6007,14239900.0],["2007-01-09",7.6007,7.75,7.583,7.6683,9016200.0],["2007-01-10",7.6221,7.6683,7.5367,7.6292,8692900.0],["2007-01-11",7.6469,7.7714,7.5367,7.583,14797000.0],["2007-01-12",7.7323,7.7323,7.2346,7.2808,36673200.0],["2007-01-16",6.6515,6.8435,6.2747,6.3245,121704800.0],["2007-01-17",6.3316,6.4667,6.136,6.3458,45726600.0],["2007-01-18",6.392,6.4524,6.2925,6.3102,21043900.0],["2007-01-19",6.264,6.3458,6.2107,6.2356,18084900.0],["2007-01-22",6.2498,6.3067,6.1609,6.2214,14873700.0],["2007-01-23",6.2462,6.3102,6.168,6.1894,10082800.0],["2007-01-24",6.1894,6.328,6.1503,6.2143,11057500.0],["2007-01-25",6.2534,6.7617,6.2462,6.3884,39354000.0],["2007-01-26",6.3778,6.4524,6.232,6.3173,19826300.0],["2007-01-29",6.2996,6.3031,6.1396,6.2285,16851400.0],["2007-01-30",6.2391,6.296,6.2,6.264,10620500.0],["2007-01-31",6.2854,6.3422,6.2071,6.296,10843500.0],["2007-02-01",6.2854,6.4133,6.2427,6.3707,16894400.0],["2007-02-02",6.3636,6.4738,6.3422,6.4204,12866300.0],["2007-02-05",6.3991,6.4311,6.3173,6.3209,13157700.0],["2007-02-06",6.3458,6.3813,6.2178,6.264,17169200.0],["2007-02-07",6.296,6.4702,6.2925,6.4347,20272600.0],["2007-02-08",6.4169,6.4596,6.3813,6.3991,9459900.0],["2007-02-09",6.3991,6.4382,6.3102,6.3529,13861400.0],["2007-02-12",6.3778,6.3813,6.2782,6.3351,7541100.0],["2007-02-13",6.3636,6.4133,6.3138,6.3671,15665900.0],["2007-02-14",6.3991,6.5307,6.3493,6.5164,18274900.0],["2007-02-15",6.5022,6.5058,6.4169,6.4844,10355200.0],["2007-02-16",6.4738,6.5058,6.3529,6.3813,12194400.0],["2007-02-20",6.3671,6.3813,6.232,6.3458,15826000.0],["2007-02-21",6.3173,6.3387,6.1858,6.2107,19585000.0],["2007-02-22",6.2391,6.264,6.1609,6.232,12402800.0],["2007-02-23",6.2534,6.2534,6.1396,6.1716,9771200.0],["2007-02-26",6.1858,6.1858,6.0827,6.1183,15902300.0],["2007-02-27",6.0685,6.1503,5.9512,5.9512,19549200.0],["2007-02-28",5.9867,6.168,5.9192,6.0792,23195100.0],["2007-03-01",6.0258,6.1325,5.9725,6.0294,16339200.0],["2007-03-02",5.9725,6.104,5.9725,6.0081,14184300.0],["2007-03-05",5.9725,6.0614,5.9334,5.9334,12158300.0],["2007-03-06",6.0045,6.0258,5.8979,5.9867,16352700.0],["2007-03-07",5.9085,5.9583,5.8339,5.9192,27190900.0],["2007-03-08",6.0045,6.0081,5.8587,5.8907,19391600.0],["2007-03-09",5.9227,6.0294,5.8907,5.9867,16226000.0],["2007-03-12",5.9867,6.0614,5.937,6.0472,10204000.0],["2007-03-13",5.9761,6.0116,5.8339,5.8339,13370100.0],["2007-03-14",5.841,5.8979,5.7592,5.8836,12252400.0],["2007-03-15",5.8872,5.9156,5.8196,5.9085,8751600.0],["2007-03-16",6.0578,6.1076,5.9476,6.0081,20070700.0],["2007-03-19",6.0152,6.0258,5.905,5.9867,10240300.0],["2007-03-20",6.0116,6.0649,5.9547,6.0294,12108400.0],["2007-03-21",6.0436,6.1005,5.9725,6.0685,17437800.0],["2007-03-22",6.0685,6.1325,6.0258,6.104,20316400.0],["2007-03-23",6.0969,6.2676,6.0969,6.2356,16400500.0],["2007-03-26",6.2178,6.3067,6.2036,6.2605,17605500.0],["2007-03-27",6.2782,6.3813,6.2534,6.3458,21571300.0],["2007-03-28",6.296,6.3422,6.2036,6.2036,9426700.0],["2007-03-29",6.2462,6.2818,6.1076,6.2036,9294500.0],["2007-03-30",6.1929,6.2498,6.0934,6.1503,8454500.0],["2007-04-02",6.1218,6.1751,6.0294,6.0578,15789300.0],["2007-04-03",6.0649,6.0792,5.9796,6.0401,17202900.0],["2007-04-04",6.0187,6.0507,5.9761,5.9903,12689800.0],["2007-04-05",5.9903,6.0294,5.969,6.0152,6747900.0],["2007-04-09",6.0365,6.0827,6.0152,6.0258,11480900.0],["2007-04-10",6.0045,6.0792,5.9618,6.0792,9898500.0],["2007-04-11",6.0649,6.1147,6.0152,6.0649,10005700.0],["2007-04-12",6.0827,6.2107,6.0543,6.1751,11013100.0],["2007-04-13",6.1645,6.296,6.1574,6.1858,15411700.0],["2007-04-16",6.2178,6.2534,6.1218,6.232,11093300.0],["2007-04-17",6.2462,6.2996,6.2107,6.2214,9774800.0],["2007-04-18",6.1787,6.2071,6.1432,6.1823,7786500.0],["2007-04-19",6.104,6.1645,6.0969,6.136,6333500.0],["2007-04-20",6.168,6.2925,6.1467,6.2676,16282200.0],["2007-04-23",6.3102,6.3813,6.2427,6.3138,17469500.0],["2007-04-24",6.3813,6.392,6.2,6.2107,17069100.0],["2007-04-25",6.2534,6.2925,6.168,6.2605,10921600.0],["2007-04-26",6.1858,6.3742,6.136,6.296,9961800.0],["2007-04-27",6.2747,6.3742,6.2569,6.296,12551400.0],["2007-04-30",6.3102,6.3991,6.2498,6.2569,11542300.0],["2007-05-01",6.2605,6.3565,6.2249,6.3387,10791500.0],["2007-05-02",6.36,6.5164,6.2249,6.4596,16944400.0],["2007-05-03",6.8577,7.0213,6.744,6.7724,40898400.0],["2007-05-04",6.7902,6.9359,6.7866,6.8968,12667000.0],["2007-05-07",6.9217,7.0106,6.8719,6.9359,15939200.0],["2007-05-08",6.9039,7.0319,6.8968,7.0141,15945600.0],["2007-05-09",6.9928,7.0461,6.975,7.0284,13226600.0],["2007-05-10",6.9857,7.0355,6.8897,6.9253,13344700.0],["2007-05-11",6.911,7.0355,6.9039,6.9857,12103000.0],["2007-05-14",6.9893,7.0212,6.9075,6.9857,11766700.0],["2007-05-15",6.9964,7.1101,6.9288,6.9395,15242900.0],["2007-05-16",6.9288,7.0746,6.9039,7.0675,13729500.0],["2007-05-17",7.0675,7.103,7.0355,7.071,9021800.0],["2007-05-18",7.0604,7.103,6.9893,7.0604,11081100.0],["2007-05-21",7.0248,7.0639,6.9786,7.0355,10330200.0],["2007-05-22",7.0248,7.0284,6.9359,6.9786,10151800.0],["2007-05-23",6.9679,7.039,6.8968,6.9679,11282200.0],["2007-05-24",6.9608,7.007,6.8293,6.8506,14843400.0],["2007-05-25",6.8826,7.0568,6.879,7.0355,13415700.0],["2007-05-29",6.9893,7.007,6.911,6.9786,11674900.0],["2007-05-30",6.9075,7.0284,6.8577,7.0284,11637600.0],["2007-05-31",7.0248,7.1243,7.007,7.1066,13480300.0],["2007-06-01",7.0995,7.1457,7.0284,7.0995,7533800.0],["2007-06-04",7.039,7.199,7.039,7.167,10102900.0],["2007-06-05",7.1279,7.2239,7.0497,7.1172,10921500.0],["2007-06-06",7.103,7.1492,7.039,7.103,11025400.0],["2007-06-07",7.039,7.1172,6.9502,6.9502,10431300.0],["2007-06-08",6.9075,7.0177,6.8968,7.0035,8010900.0],["2007-06-11",6.9537,7.0248,6.9466,6.9715,8995400.0],["2007-06-12",6.9466,7.0817,6.8968,6.975,15003500.0],["2007-06-13",6.9857,7.2346,6.9786,7.1137,14734500.0],["2007-06-14",7.1421,7.1457,6.8755,6.9217,23513100.0],["2007-06-15",7.007,7.0213,6.9644,7.0035,22137500.0],["2007-06-18",7.1741,7.2061,7.1137,7.1706,15912800.0],["2007-06-19",7.1599,7.199,7.0461,7.0639,13072000.0],["2007-06-20",7.0781,7.0995,6.8897,6.911,14213700.0],["2007-06-21",6.9999,7.1492,6.9679,7.1315,21715900.0],["2007-06-22",7.0959,7.1635,7.0497,7.0781,19463200.0],["2007-06-25",7.0746,7.1563,6.9821,7.007,10170200.0],["2007-06-26",7.0639,7.1492,7.039,7.0746,13379500.0],["2007-06-27",7.0319,7.3199,6.9999,7.2914,23315000.0],["2007-06-28",7.199,7.359,7.1848,7.263,15682000.0],["2007-06-29",7.2843,7.3057,7.0781,7.1812,14483300.0],["2007-07-02",7.1635,7.1812,7.0497,7.0888,10268600.0],["2007-07-03",7.0852,7.1101,7.0532,7.0675,3264500.0],["2007-07-05",7.0852,7.1066,7.0141,7.0675,6864100.0],["2007-07-06",7.0497,7.0675,7.0106,7.0497,5476100.0],["2007-07-09",7.0355,7.039,6.911,6.975,14473900.0],["2007-07-10",6.9324,7.007,6.6942,6.7084,25405300.0],["2007-07-11",6.7653,6.9537,6.7297,6.943,19077300.0],["2007-07-12",6.9608,7.0675,6.943,7.0497,11104800.0],["2007-07-13",7.0141,7.0924,6.975,7.039,14880500.0],["2007-07-16",6.9964,7.0532,6.9857,7.0177,6754100.0],["2007-07-17",7.0319,7.0639,6.9893,6.9893,8688500.0],["2007-07-18",6.975,6.9964,6.8328,6.9324,12441600.0],["2007-07-19",6.9501,7.0568,6.8648,7.0319,12445100.0],["2007-07-20",6.9537,7.0852,6.9324,7.0248,11865500.0],["2007-07-23",7.039,7.1421,7.0248,7.039,10160100.0],["2007-07-24",7.0355,7.071,6.8755,6.9466,12782900.0],["2007-07-25",6.9644,7.1137,6.9359,7.0959,29531800.0],["2007-07-26",7.4301,7.4763,6.9893,7.1635,38313500.0],["2007-07-27",7.1883,7.1883,6.911,6.911,19676900.0],["2007-07-30",6.9004,6.9928,6.8222,6.8648,20032200.0],["2007-07-31",6.8862,6.9679,6.7973,6.8257,14630900.0],["2007-08-01",6.8044,6.9004,6.6551,6.7688,19597900.0],["2007-08-02",6.8862,6.9217,6.7191,6.7404,20164000.0],["2007-08-03",6.7404,6.7795,6.584,6.5946,21440200.0],["2007-08-06",6.6409,6.648,6.3458,6.5484,27776100.0],["2007-08-07",6.4951,6.4951,6.3173,6.4418,20122600.0],["2007-08-08",6.4596,6.5271,6.2391,6.3884,26785300.0],["2007-08-09",6.2391,6.3778,6.2,6.2178,30990400.0],["2007-08-10",6.1289,6.4027,6.1254,6.3529,25550600.0],["2007-08-13",6.4489,6.4773,6.3422,6.3565,18427600.0],["2007-08-14",6.3991,6.4951,6.3173,6.3316,13571300.0],["2007-08-15",6.3138,6.5307,6.3138,6.3529,18646900.0],["2007-08-16",6.2534,6.4311,6.2356,6.3529,22985000.0],["2007-08-17",6.3991,6.5342,6.3209,6.4347,18832100.0],["2007-08-20",6.4098,6.4915,6.3102,6.4915,12561400.0],["2007-08-21",6.4453,6.6729,6.4098,6.5946,13250000.0],["2007-08-22",6.6515,6.6693,6.5804,6.648,10995900.0],["2007-08-23",6.648,6.6657,6.5449,6.6409,7783800.0],["2007-08-24",6.6409,6.7226,6.5875,6.7226,8523700.0],["2007-08-27",6.712,6.7262,6.6231,6.6551,6167900.0],["2007-08-28",6.5875,6.6551,6.488,6.4915,11060700.0],["2007-08-29",6.5058,6.6409,6.4204,6.6337,10683800.0],["2007-08-30",6.5875,6.7013,6.5662,6.6337,10859200.0],["2007-08-31",6.6906,6.7191,6.648,6.6871,7858100.0],["2007-09-04",6.6586,6.8257,6.6515,6.7902,9867400.0],["2007-09-05",6.7404,6.8079,6.6515,6.6835,14762800.0],["2007-09-06",6.7013,6.7795,6.6871,6.7226,12759100.0],["2007-09-07",6.6729,6.7688,6.5946,6.6835,19470900.0],["2007-09-10",6.7155,6.7262,6.5307,6.6622,14759600.0],["2007-09-11",6.7084,6.9075,6.6835,6.8968,18592400.0],["2007-09-12",6.8826,7.1101,6.8755,7.0532,17258100.0],["2007-09-13",7.0959,7.1066,6.9964,7.0177,9380500.0],["2007-09-14",6.9608,7.0284,6.9217,6.9359,14606500.0],["2007-09-17",6.9253,6.9253,6.8435,6.9039,6462900.0],["2007-09-18",6.9324,7.0141,6.8613,6.9893,11986000.0],["2007-09-19",7.0141,7.0604,6.9075,6.9608,10880100.0],["2007-09-20",6.9573,7.0355,6.8115,6.8399,12932800.0],["2007-09-21",6.8648,6.8933,6.7653,6.8542,14679800.0],["2007-09-24",6.8008,6.8542,6.7048,6.7582,8831900.0],["2007-09-25",6.7511,6.8613,6.7368,6.8613,8356600.0],["2007-09-26",6.9253,6.9608,6.8719,6.9039,8669300.0],["2007-09-27",6.9324,6.9715,6.7795,6.8328,10190800.0],["2007-09-28",6.8613,6.943,6.8079,6.8897,11124300.0],["2007-10-01",6.9644,7.1101,6.9288,7.071,12403200.0],["2007-10-02",7.1812,7.2772,7.1812,7.2488,16019800.0],["2007-10-03",7.1883,7.2559,7.0959,7.1635,12926900.0],["2007-10-04",7.1492,7.2737,7.0995,7.2346,13766800.0],["2007-10-05",7.2452,7.2879,7.1848,7.2488,10984500.0],["2007-10-08",7.3057,7.4905,7.263,7.4656,21704300.0],["2007-10-09",7.4585,7.551,7.4052,7.5225,14387400.0],["2007-10-10",7.4656,7.5616,7.4265,7.4656,12218300.0],["2007-10-11",7.487,7.551,7.4052,7.423,11358100.0],["2007-10-12",7.3945,7.5794,7.3945,7.5118,9585900.0],["2007-10-15",7.4585,7.5012,7.2523,7.3199,16210600.0],["2007-10-16",7.3128,7.3945,7.2737,7.359,11117300.0],["2007-10-17",7.3981,7.4301,7.2097,7.3163,10825300.0],["2007-10-18",7.3128,7.3341,7.2026,7.2772,12749300.0],["2007-10-19",7.2843,7.3341,7.0888,7.1066,15706600.0],["2007-10-22",7.1101,7.2488,7.0924,7.2381,11607900.0],["2007-10-23",7.3057,7.4763,7.2737,7.4514,16809800.0],["2007-10-24",7.4123,7.487,7.2559,7.4727,23349300.0],["2007-10-25",6.6337,6.7368,6.3742,6.5769,40480800.0],["2007-10-26",6.6764,6.6764,6.392,6.5307,15558100.0],["2007-10-29",6.5413,6.7191,6.5413,6.6622,12501300.0],["2007-10-30",6.6124,6.6835,6.5484,6.5733,9241300.0],["2007-10-31",6.5733,6.7191,6.4915,6.6764,11965900.0],["2007-11-01",6.6302,6.7084,6.5662,6.5733,10620800.0],["2007-11-02",6.6337,6.6977,6.5129,6.5804,16638000.0],["2007-11-05",6.5626,6.6195,6.4844,6.5271,13671300.0],["2007-11-06",6.4204,6.4489,6.1858,6.2214,24498900.0],["2007-11-07",6.1574,6.2889,6.1325,6.1467,18690700.0],["2007-11-08",6.2,6.232,6.0401,6.1396,16511600.0],["2007-11-09",6.0756,6.1147,5.873,6.0081,19128800.0],["2007-11-12",6.0081,6.2071,5.9903,6.0863,17398400.0],["2007-11-13",6.0863,6.232,6.0649,6.232,14099200.0],["2007-11-14",6.168,6.1929,6.0507,6.1218,13624900.0],["2007-11-15",6.0472,6.2534,6.0329,6.2071,12098800.0],["2007-11-16",6.2071,6.3422,6.1183,6.2853,13961400.0],["2007-11-19",6.2391,6.2747,6.1325,6.1894,10459600.0],["2007-11-20",6.1574,6.2071,5.9867,6.1467,18779700.0],["2007-11-21",6.1467,6.36,6.1076,6.2285,12126100.0],["2007-11-23",6.1538,6.2462,6.1538,6.2391,4246900.0],["2007-11-26",6.2391,6.2462,6.1005,6.1005,12513900.0],["2007-11-27",6.1431,6.328,6.1325,6.2853,13660500.0],["2007-11-28",6.3742,6.5698,6.3245,6.4773,17090000.0],["2007-11-29",6.4667,6.5235,6.3991,6.4347,10967200.0],["2007-11-30",6.4382,6.4773,6.2249,6.328,24038900.0],["2007-12-03",6.264,6.2782,6.1858,6.2285,9942300.0],["2007-12-04",6.1823,6.4062,6.1645,6.3422,8835700.0],["2007-12-05",6.4311,6.4524,6.3102,6.3636,11329800.0],["2007-12-06",6.36,6.4169,6.3102,6.4027,10452500.0],["2007-12-07",6.3351,6.3849,6.2605,6.296,11654000.0],["2007-12-10",6.2889,6.3316,6.2462,6.2889,6843900.0],["2007-12-11",6.264,6.3351,6.0863,6.0863,13307300.0],["2007-12-12",6.1432,6.2214,6.0863,6.1894,16249500.0],["2007-12-13",6.2391,6.2605,5.9974,6.0294,17503100.0],["2007-12-14",5.9547,6.0792,5.9547,6.0223,10463400.0],["2007-12-17",5.905,5.9618,5.8232,5.8694,15523500.0],["2007-12-18",5.9476,5.9938,5.8232,5.8516,13648300.0],["2007-12-19",5.8125,5.8836,5.6774,5.7343,11739400.0],["2007-12-20",5.7699,5.8339,5.6952,5.7876,10734100.0],["2007-12-21",5.8516,6.0187,5.8303,5.9903,18320500.0],["2007-12-24",5.9014,5.9903,5.873,5.9156,3022800.0],["2007-12-26",5.873,5.969,5.873,5.9405,4548300.0],["2007-12-27",5.9512,5.9512,5.8161,5.8232,6275900.0],["2007-12-28",5.7983,5.8445,5.7663,5.7805,5705800.0],["2007-12-31",5.7592,5.7805,5.7094,5.7379,6585200.0],["2008-01-02",5.7272,5.7948,5.6454,5.7094,18084900.0],["2008-01-03",5.7165,5.8054,5.7059,5.7201,6773300.0],["2008-01-04",5.6348,5.7094,5.5708,5.5886,15318900.0],["2008-01-07",5.6028,5.6134,5.4464,5.489,11953800.0],["2008-01-08",5.5139,5.6988,5.3859,5.5708,22429800.0],["2008-01-09",5.5708,5.6597,5.4819,5.5423,15052400.0],["2008-01-10",5.4819,5.5495,5.4037,5.5352,12756300.0],["2008-01-11",5.4677,5.553,5.393,5.4286,10327400.0],["2008-01-14",5.457,5.5779,5.4073,5.5708,9261700.0],["2008-01-15",5.4677,5.553,5.4606,5.4748,9436500.0],["2008-01-16",5.5921,5.8303,5.5352,5.6845,19998800.0],["2008-01-17",5.6632,5.6739,5.4144,5.4286,19229100.0],["2008-01-18",5.3362,5.4819,5.3326,5.3966,18142600.0],["2008-01-22",5.2295,5.4108,5.2153,5.3397,18351100.0],["2008-01-23",5.1691,5.4748,5.1691,5.425,19797700.0],["2008-01-24",5.8694,6.0294,5.6881,6.0187,33093800.0],["2008-01-25",6.0792,6.0792,5.7983,5.8232,14758500.0],["2008-01-28",5.8303,6.0081,5.7699,5.9938,17105400.0],["2008-01-29",6.0329,6.0969,5.9654,5.9974,19735400.0],["2008-01-30",6.0009,6.2178,5.9903,6.0614,18888100.0],["2008-01-31",6.0863,6.424,6.0472,6.3742,27885500.0],["2008-02-01",6.3884,6.6373,6.328,6.6337,22176300.0],["2008-02-04",6.5982,6.6551,6.5626,6.5804,17120600.0],["2008-02-05",6.4738,6.5804,6.3245,6.3458,20796200.0],["2008-02-06",6.3671,6.488,6.3173,6.3209,16551300.0],["2008-02-07",6.328,6.4738,6.2925,6.4276,17057800.0],["2008-02-08",6.3849,6.4915,6.2889,6.3636,9917400.0],["2008-02-11",6.3636,6.3991,6.2854,6.2996,10232000.0],["2008-02-12",6.3493,6.4027,6.2925,6.3138,15232900.0],["2008-02-13",6.3849,6.4667,6.3031,6.4453,11871100.0],["2008-02-14",6.4702,6.4702,6.1716,6.2143,11800900.0],["2008-02-15",6.1823,6.2605,6.1538,6.2356,8987100.0],["2008-02-19",6.2605,6.2747,6.1325,6.1609,13041500.0],["2008-02-20",6.1503,6.3671,6.1325,6.3565,12578200.0],["2008-02-21",6.3565,6.3813,6.1823,6.2,10699500.0],["2008-02-22",6.2462,6.2605,6.0827,6.2143,8647400.0],["2008-02-25",6.2534,6.3671,6.1929,6.3493,14837900.0],["2008-02-26",6.3102,6.3422,6.1751,6.2462,9522000.0],["2008-02-27",6.1894,6.2889,6.168,6.2214,6923000.0],["2008-02-28",6.1751,6.2249,6.0863,6.1467,11022400.0],["2008-02-29",6.0756,6.104,5.9512,5.9867,13291100.0],["2008-03-03",5.969,6.0827,5.9334,5.9903,11950600.0],["2008-03-04",5.9618,6.0934,5.9192,6.0863,14054100.0],["2008-03-05",6.0614,6.1787,5.9796,6.0507,11439200.0],["2008-03-06",6.0258,6.104,6.0009,6.0614,10128300.0],["2008-03-07",6.0294,6.168,5.9725,6.0223,11293100.0],["2008-03-10",6.0756,6.0827,5.937,5.9583,12550500.0],["2008-03-11",6.0223,6.1254,5.9618,6.1254,16516600.0],["2008-03-12",6.072,6.264,6.072,6.1147,10726900.0],["2008-03-13",6.0756,6.1823,6.0329,6.136,14399800.0],["2008-03-14",5.9583,6.136,5.8019,5.8516,18068000.0],["2008-03-17",6.0081,6.0081,5.7734,5.8659,15118000.0],["2008-03-18",5.9014,5.9974,5.8801,5.9974,14098500.0],["2008-03-19",5.9298,6.1254,5.8623,5.8623,13077900.0],["2008-03-20",5.9298,6.0827,5.8374,6.0756,16521700.0],["2008-03-24",6.0472,6.1325,6.0009,6.0934,8618500.0],["2008-03-25",6.1325,6.2214,6.0472,6.0756,9688800.0],["2008-03-26",6.0187,6.0934,5.9227,6.0578,10287500.0],["2008-03-27",6.0329,6.136,5.9903,6.0507,15831800.0],["2008-03-28",6.1076,6.1645,5.9725,5.9796,9823400.0],["2008-03-31",5.9441,6.0152,5.8765,5.9085,10350200.0],["2008-04-01",6.0223,6.1929,5.9761,6.1929,11480000.0],["2008-04-02",6.1929,6.2711,6.168,6.2249,9710800.0],["2008-04-03",6.2391,6.2534,6.0614,6.104,9048900.0],["2008-04-04",6.1396,6.2214,6.0756,6.1645,7556900.0],["2008-04-07",6.168,6.2605,6.1432,6.1965,7035800.0],["2008-04-08",6.168,6.2925,6.1218,6.232,10525500.0],["2008-04-09",6.1538,6.2071,6.0969,6.1432,6984400.0],["2008-04-10",6.1325,6.2498,6.1005,6.2036,11208100.0],["2008-04-11",6.1858,6.1929,5.9903,5.9974,7520800.0],["2008-04-14",6.0081,6.0827,5.9867,6.0009,8532400.0],["2008-04-15",6.0436,6.0436,5.9547,6.0187,5181900.0],["2008-04-16",6.0329,6.104,5.9618,6.0863,8214600.0],["2008-04-17",6.1432,6.2676,6.1396,6.2534,11841700.0],["2008-04-18",6.3529,6.3742,6.2605,6.2889,8826300.0],["2008-04-21",6.264,6.3209,6.1609,6.2462,8785500.0],["2008-04-22",6.1894,6.2711,6.1396,6.1716,8703900.0],["2008-04-23",6.232,6.2569,6.136,6.1858,10565400.0],["2008-04-24",6.1858,6.2071,6.0649,6.1396,12246800.0],["2008-04-25",6.1609,6.2249,6.0792,6.2107,8676400.0],["2008-04-28",6.232,6.2569,6.1503,6.1503,7348200.0],["2008-04-29",6.072,6.232,6.0329,6.2,11361100.0],["2008-04-30",6.2214,6.2356,6.0827,6.1218,10974200.0],["2008-05-01",6.5129,6.8897,6.4382,6.8755,31533900.0],["2008-05-02",6.8435,6.9146,6.7724,6.9146,12215400.0],["2008-05-05",6.8471,6.9324,6.8115,6.8399,8973100.0],["2008-05-06",6.7653,7.1101,6.7546,7.0781,20444500.0],["2008-05-07",6.9573,7.103,6.9182,7.007,22308600.0],["2008-05-08",7.0141,7.0888,6.943,7.0497,12579500.0],["2008-05-09",6.9359,7.1172,6.9359,7.1066,8327300.0],["2008-05-12",7.0604,7.1955,7.0177,7.1457,11211200.0],["2008-05-13",7.1279,7.3696,7.1208,7.3341,16805000.0],["2008-05-14",7.3483,7.455,7.2523,7.3199,16751800.0],["2008-05-15",7.199,7.4514,7.1812,7.391,11765200.0],["2008-05-16",7.3839,7.4052,7.2132,7.3803,12657700.0],["2008-05-19",7.391,7.5119,7.295,7.4194,18749000.0],["2008-05-20",7.359,7.423,7.2985,7.3199,12842300.0],["2008-05-21",7.3021,7.4194,7.2843,7.2985,11586300.0],["2008-05-22",7.327,7.455,7.295,7.4016,10128100.0],["2008-05-23",7.3021,7.3874,7.295,7.3448,11100100.0],["2008-05-27",7.2914,7.5403,7.2523,7.5367,14573400.0],["2008-05-28",7.5723,7.6007,7.4443,7.6007,13945400.0],["2008-05-29",7.6149,7.6932,7.5758,7.6505,17987900.0],["2008-05-30",7.7145,7.8034,7.6256,7.7252,25340800.0],["2008-06-02",7.5723,7.6398,7.3839,7.4514,17314200.0],["2008-06-03",7.4656,7.5438,7.2879,7.3803,15877800.0],["2008-06-04",7.3128,7.551,7.2808,7.5047,15617700.0],["2008-06-05",7.5047,7.5225,7.391,7.4479,11927800.0],["2008-06-06",7.4088,7.4088,7.1848,7.1848,14606400.0],["2008-06-09",7.1812,7.3234,7.103,7.2737,12148700.0],["2008-06-10",7.1706,7.2701,7.1706,7.2168,14606800.0],["2008-06-11",7.199,7.2346,7.0248,7.039,15297600.0],["2008-06-12",7.1208,7.2097,7.0035,7.0888,17194400.0],["2008-06-13",7.1777,7.199,7.0888,7.1848,14562000.0],["2008-06-16",7.071,7.2203,7.0355,7.199,13448000.0],["2008-06-17",7.231,7.2808,7.0888,7.103,12301700.0],["2008-06-18",7.103,7.1208,6.9715,7.007,10688000.0],["2008-06-19",6.9821,7.2239,6.9217,7.1812,15353700.0],["2008-06-20",6.9999,7.039,6.8542,6.8862,20797000.0],["2008-06-23",6.9537,7.0035,6.9075,6.9253,10517500.0],["2008-06-24",6.9359,7.0995,6.879,6.9217,15071700.0],["2008-06-25",6.9715,7.1812,6.9324,7.103,13130100.0],["2008-06-26",7.039,7.0604,6.9182,6.9644,12709900.0],["2008-06-27",6.9928,7.0355,6.8364,6.9253,11814600.0],["2008-06-30",6.8933,7.0461,6.8719,6.879,10936800.0],["2008-07-01",6.8471,7.0497,6.7653,7.0177,14556200.0],["2008-07-02",7.1457,7.1528,6.9324,6.9466,16558600.0],["2008-07-03",6.9715,7.0106,6.7795,6.7973,7315800.0],["2008-07-07",6.8435,6.8826,6.7191,6.8008,13181700.0],["2008-07-08",6.7902,6.943,6.7582,6.943,14458200.0],["2008-07-09",6.9182,6.9537,6.6977,6.7013,13403300.0],["2008-07-10",6.7333,6.8399,6.6089,6.7404,12961900.0],["2008-07-11",6.6337,6.7973,6.6124,6.6906,15138600.0],["2008-07-14",6.8008,6.879,6.6231,6.6302,12403200.0],["2008-07-15",6.5911,6.7226,6.584,6.6089,18826800.0],["2008-07-16",6.5982,6.7546,6.5804,6.7475,18727600.0],["2008-07-17",6.7795,6.8186,6.6977,6.7902,13394200.0],["2008-07-18",6.7866,6.8577,6.7546,6.8044,13002500.0],["2008-07-21",6.8079,6.8399,6.6835,6.7475,7135900.0],["2008-07-22",6.776,6.8613,6.6053,6.8577,14740800.0],["2008-07-23",6.879,7.0035,6.7688,6.9857,14896000.0],["2008-07-24",6.9466,6.975,6.8293,6.8897,9974800.0],["2008-07-25",6.9253,6.9893,6.8435,6.9146,7320000.0],["2008-07-28",6.8506,6.8933,6.7404,6.7653,10325500.0],["2008-07-29",6.8364,7.0497,6.8186,6.9928,10799400.0],["2008-07-30",7.039,7.0532,6.8399,6.9999,12356300.0],["2008-07-31",7.2879,7.6967,7.2879,7.4905,29339200.0],["2008-08-01",7.583,7.7714,7.4941,7.7145,19043600.0],["2008-08-04",7.6043,7.718,7.5616,7.6434,13447400.0],["2008-08-05",7.686,7.8674,7.6576,7.8674,15116000.0],["2008-08-06",7.8247,7.9278,7.7571,7.91,11865500.0],["2008-08-07",7.8354,7.8994,7.6434,7.6967,13489300.0],["2008-08-08",7.6718,7.8354,7.6683,7.814,12295800.0],["2008-08-11",7.7927,7.9918,7.7323,7.8816,12618400.0],["2008-08-12",7.8389,7.9171,7.7465,7.782,12521200.0],["2008-08-13",7.7856,7.9065,7.7145,7.8389,9744000.0],["2008-08-14",7.8247,7.9989,7.7571,7.9989,12039700.0],["2008-08-15",8.006,8.0167,7.8496,7.9171,9450000.0],["2008-08-18",7.6043,7.8105,7.583,7.6932,12770700.0],["2008-08-19",7.7749,7.7785,7.6185,7.6541,9260800.0],["2008-08-20",7.7323,7.8211,7.6718,7.7145,12610600.0],["2008-08-21",7.7216,7.8211,7.6612,7.7785,11872500.0],["2008-08-22",7.75,7.8602,7.7394,7.8425,8433600.0],["2008-08-25",7.75,7.8034,7.6896,7.7287,7176700.0],["2008-08-26",7.6754,7.8034,7.6576,7.6932,6757200.0],["2008-08-27",7.7287,7.91,7.7038,7.8211,9868700.0],["2008-08-28",7.8638,8.1055,7.8389,8.0522,17808300.0],["2008-08-29",7.9776,8.0096,7.8922,7.9313,9690700.0],["2008-09-02",8.0202,8.0878,7.8922,7.91,11354400.0],["2008-09-03",7.8674,7.8851,7.7252,7.8034,17393200.0],["2008-09-04",7.75,7.8176,7.6683,7.6683,14101200.0],["2008-09-05",7.6612,7.6932,7.551,7.6363,9322800.0],["2008-09-08",7.7536,7.8211,7.5972,7.718,17523100.0],["2008-09-09",7.7607,7.7749,7.4727,7.487,21052000.0],["2008-09-10",7.583,7.583,7.2274,7.2879,24404200.0],["2008-09-11",7.2417,7.4265,7.1563,7.4016,19653500.0],["2008-09-12",7.3377,7.4265,7.2417,7.3128,12363100.0],["2008-09-15",7.1137,7.3341,7.1137,7.1386,13411400.0],["2008-09-16",7.2523,7.4799,7.071,7.1528,19061600.0],["2008-09-17",7.0284,7.1635,6.9359,6.9395,17192600.0],["2008-09-18",7.2879,7.3092,6.6338,6.8968,22181100.0],["2008-09-19",7.0426,7.4479,6.5626,7.0675,18318800.0],["2008-09-22",7.1208,7.2061,6.7795,6.8968,12109300.0],["2008-09-23",7.0639,7.1101,6.9146,6.9324,16396700.0],["2008-09-24",6.9537,7.0924,6.9182,6.9786,12210100.0],["2008-09-25",7.0177,7.1279,6.9573,6.9893,9805000.0],["2008-09-26",6.9253,7.0604,6.8648,7.039,9032400.0],["2008-09-29",6.9964,7.0568,6.6195,6.6195,21009700.0],["2008-09-30",6.7404,6.9679,6.5946,6.9608,23012200.0],["2008-10-01",6.8897,6.943,6.6337,6.7333,15291900.0],["2008-10-02",6.744,6.7653,6.3173,6.3387,18443500.0],["2008-10-03",6.2391,6.4062,6.0009,6.0258,24908500.0],["2008-10-06",6.0081,6.1396,5.5814,5.8339,29424400.0],["2008-10-07",5.8694,5.9263,5.3006,5.3326,24596800.0],["2008-10-08",5.329,5.6063,5.2011,5.2224,28898100.0],["2008-10-09",5.2259,5.3504,4.8064,4.9415,22537100.0],["2008-10-10",4.7496,5.2153,4.5754,4.8598,28505500.0],["2008-10-13",5.0482,5.4855,4.9878,5.4321,19598700.0],["2008-10-14",5.5743,5.6526,5.2188,5.2579,25283200.0],["2008-10-15",5.2828,5.3255,4.9771,4.9913,17638400.0],["2008-10-16",4.7993,5.2224,4.7247,5.2188,23413100.0],["2008-10-17",5.162,5.777,5.1157,5.4321,27924600.0],["2008-10-20",5.5743,5.617,5.3468,5.6028,16533500.0],["2008-10-21",5.5281,5.6028,5.3219,5.3397,11688100.0],["2008-10-22",5.3042,5.3362,4.9095,5.0766,14651800.0],["2008-10-23",5.0411,5.1797,4.746,5.0837,18619400.0],["2008-10-24",4.7105,5.0446,4.7105,4.8633,14875400.0],["2008-10-27",4.81,5.0695,4.7033,4.8527,16033600.0],["2008-10-28",4.9771,5.2828,4.8491,5.2686,23149100.0],["2008-10-29",5.3681,5.3824,5.1086,5.2686,23598200.0],["2008-10-30",4.9984,5.0055,4.2128,4.3372,50705700.0],["2008-10-31",4.2839,4.6642,4.259,4.4723,29528000.0],["2008-11-03",4.4865,4.8171,4.4438,4.7282,20251700.0],["2008-11-04",4.8171,4.9238,4.6927,4.8527,18773400.0],["2008-11-05",4.8456,4.8775,4.682,4.6927,22910400.0],["2008-11-06",4.5576,4.6714,4.522,4.5611,17552300.0],["2008-11-07",4.6109,4.746,4.5789,4.6927,8594600.0],["2008-11-10",4.8811,4.8811,4.5505,4.586,9021100.0],["2008-11-11",4.5327,4.6145,4.4474,4.49,9273000.0],["2008-11-12",4.4154,4.4794,4.3692,4.3692,14075000.0],["2008-11-13",4.3869,4.5114,3.9994,4.5114,26302100.0],["2008-11-14",4.4403,4.5789,4.323,4.3407,16792300.0],["2008-11-17",4.1701,4.4723,4.1701,4.323,13853700.0],["2008-11-18",4.3905,4.4687,4.2447,4.4083,15408800.0],["2008-11-19",4.195,4.3656,3.9639,3.9959,26651000.0],["2008-11-20",3.9212,3.9781,3.5728,3.5728,25577200.0],["2008-11-21",3.6297,3.8928,3.5764,3.8928,22284500.0],["2008-11-24",3.9852,4.3087,3.9319,4.2803,16534000.0],["2008-11-25",4.3194,4.3443,3.9959,4.1168,15476200.0],["2008-11-26",4.0421,4.3372,4.035,4.3265,10286900.0],["2008-11-28",4.3087,4.3265,4.2234,4.2767,4287100.0],["2008-12-01",4.195,4.2412,3.939,3.9426,12513600.0],["2008-12-02",4.0066,4.1701,3.9497,4.1203,16088600.0],["2008-12-03",4.0457,4.2376,4.0208,4.2376,13692000.0],["2008-12-04",4.1736,4.2341,3.8892,3.9461,14393400.0],["2008-12-05",3.9639,4.2803,3.8892,4.2803,14693600.0],["2008-12-08",4.2945,4.5292,4.2945,4.4758,12955500.0],["2008-12-09",4.4225,4.6109,4.3941,4.4687,11901000.0],["2008-12-10",4.5078,4.6145,4.4261,4.5327,9459100.0],["2008-12-11",4.5114,4.5505,4.3372,4.3621,9855100.0],["2008-12-12",4.4047,4.4652,4.291,4.4403,8658000.0],["2008-12-15",4.4083,4.5007,4.3301,4.3834,7675900.0],["2008-12-16",4.4225,4.7816,4.4189,4.7673,14564100.0],["2008-12-17",4.7105,4.8384,4.6714,4.7602,12976800.0],["2008-12-18",4.7638,4.8527,4.6074,4.6785,10674000.0],["2008-12-19",4.7069,4.8384,4.6251,4.7816,13714600.0],["2008-12-22",4.7211,4.7638,4.4332,4.5185,9460600.0],["2008-12-23",4.5505,4.5754,4.4723,4.5363,6277300.0],["2008-12-24",4.49,4.5789,4.49,4.5576,1424800.0],["2008-12-26",4.5611,4.5967,4.5185,4.5789,1962400.0],["2008-12-29",4.5718,4.5718,4.4083,4.49,4877800.0],["2008-12-30",4.4936,4.618,4.4687,4.618,5189000.0],["2008-12-31",4.6109,4.8527,4.5789,4.8064,7946200.0],["2009-01-02",4.8313,5.2864,4.7922,5.2615,12527000.0],["2009-01-05",5.2011,5.2153,5.0553,5.0837,13436700.0],["2009-01-06",5.1442,5.3113,5.1051,5.2117,12796000.0],["2009-01-07",5.1228,5.1548,4.9095,4.9664,10897000.0],["2009-01-08",4.9664,5.0197,4.9415,5.0126,12245800.0],["2009-01-09",5.0091,5.0126,4.8064,4.8349,10040700.0],["2009-01-12",4.8456,4.8847,4.7531,4.8278,9301700.0],["2009-01-13",4.8349,4.9202,4.7318,4.8136,9964300.0],["2009-01-14",4.746,4.746,4.5114,4.5292,10180600.0],["2009-01-15",4.5149,4.8384,4.49,4.7993,15233100.0],["2009-01-16",4.8633,4.9486,4.6642,4.7958,10168700.0],["2009-01-20",4.7673,4.8847,4.5363,4.5363,10335400.0],["2009-01-21",4.5718,4.8989,4.5718,4.8775,13693300.0],["2009-01-22",4.618,4.7851,4.5469,4.6536,18567200.0],["2009-01-23",4.6251,4.8847,4.5789,4.8242,13810500.0],["2009-01-26",4.8456,4.9664,4.7531,4.8598,12337400.0],["2009-01-27",4.842,5.0411,4.8136,4.9735,12625900.0],["2009-01-28",5.066,5.2544,5.0055,5.2011,16848000.0],["2009-01-29",5.5103,5.6703,5.4606,5.4961,27343000.0],["2009-01-30",5.4357,5.5601,5.3681,5.4499,20633200.0],["2009-02-02",5.4073,5.5032,5.1584,5.2224,17922000.0],["2009-02-03",5.2828,5.4464,5.2046,5.4073,17888700.0],["2009-02-04",5.3824,5.6419,5.3326,5.4179,17057200.0],["2009-02-05",5.3681,5.6241,5.3255,5.5743,13580100.0],["2009-02-06",5.6134,5.7308,5.5352,5.7094,14215200.0],["2009-02-09",5.6917,5.7094,5.4855,5.5601,14249800.0],["2009-02-10",5.5601,5.6348,5.2402,5.2722,19619000.0],["2009-02-11",5.3433,5.4215,5.2259,5.3326,14380200.0],["2009-02-12",5.2899,5.329,5.1442,5.329,13360800.0],["2009-02-13",5.3433,5.3859,5.2473,5.2615,12179100.0],["2009-02-17",4.7673,5.1406,4.7602,5.0446,15701500.0],["2009-02-18",5.0411,5.1868,4.97,5.066,12874200.0],["2009-02-19",5.066,5.1548,4.9771,4.9771,16936900.0],["2009-02-20",4.8811,5.0375,4.8811,4.97,16561200.0],["2009-02-23",5.0624,5.0766,4.7745,4.7958,13787900.0],["2009-02-24",4.7638,5.0944,4.7602,5.0624,18200300.0],["2009-02-25",5.0126,5.0304,4.8207,4.9486,23826400.0],["2009-02-26",5.0553,5.0553,4.7887,4.7887,14349600.0],["2009-02-27",4.7105,4.9913,4.6962,4.9167,15666700.0],["2009-03-02",4.7922,4.9451,4.7851,4.7993,17016000.0],["2009-03-03",4.7816,4.8811,4.6358,4.6429,20864200.0],["2009-03-04",4.7353,4.8349,4.6749,4.7958,17938300.0],["2009-03-05",4.682,4.7993,4.6536,4.6642,14793400.0],["2009-03-06",4.8171,4.8207,4.5185,4.5967,20961200.0],["2009-03-09",4.5363,4.6607,4.458,4.4865,13623200.0],["2009-03-10",4.5292,4.778,4.5256,4.7745,18892100.0],["2009-03-11",4.8349,4.8349,4.6998,4.7745,16756000.0],["2009-03-12",4.7282,4.8918,4.682,4.8918,18475400.0],["2009-03-13",4.8918,4.9202,4.778,4.8953,10379600.0],["2009-03-16",4.9309,4.938,4.6536,4.6714,17851200.0],["2009-03-17",4.7069,4.9167,4.6856,4.9167,21435100.0],["2009-03-18",4.8918,5.13,4.8811,5.0482,19575700.0],["2009-03-19",5.0944,5.1513,4.97,5.0411,12858800.0],["2009-03-20",5.1122,5.1193,4.9344,4.9806,16386500.0],["2009-03-23",5.1513,5.1513,4.8811,5.0944,22174000.0],["2009-03-24",5.1015,5.1548,5.0233,5.0873,15368500.0],["2009-03-25",5.2153,5.361,5.1442,5.2686,21356300.0],["2009-03-26",5.3077,5.5992,5.2899,5.5779,17943100.0],["2009-03-27",5.5637,5.5743,5.3077,5.3148,11206600.0],["2009-03-30",5.2935,5.2935,5.066,5.1762,15336900.0],["2009-03-31",5.2188,5.3717,5.1904,5.3113,12685100.0],["2009-04-01",5.2544,5.4997,5.2402,5.4357,15247900.0],["2009-04-02",5.5103,5.7948,5.5103,5.6952,25374500.0],["2009-04-03",5.7699,5.8125,5.6561,5.7699,14877100.0],["2009-04-06",5.6419,5.7379,5.585,5.7165,14551300.0],["2009-04-07",5.6526,5.7628,5.6383,5.713,13892200.0],["2009-04-08",5.6881,6.0365,5.6063,5.9085,17656700.0],["2009-04-09",6.0401,6.1823,5.9796,6.0898,15461200.0],["2009-04-13",6.0614,6.0827,5.7592,5.8161,22701000.0],["2009-04-14",5.777,5.8196,5.6881,5.6988,20627400.0],["2009-04-15",5.6454,5.8587,5.6454,5.8552,13602800.0],["2009-04-16",5.9441,6.1005,5.7841,6.0649,15508000.0],["2009-04-17",6.0401,6.2107,5.9903,6.1396,18304100.0],["2009-04-20",6.0401,6.0649,5.9263,5.9618,13062700.0],["2009-04-21",5.9547,6.1183,5.9227,6.0614,12861000.0],["2009-04-22",6.0009,6.264,5.9547,6.168,16383200.0],["2009-04-23",6.0578,6.1183,5.9654,6.0863,13189300.0],["2009-04-24",6.0934,6.2925,6.072,6.2925,15295000.0],["2009-04-27",6.2498,6.2498,5.9938,5.9974,22929900.0],["2009-04-28",6.0009,6.0756,5.8516,6.0329,17344900.0],["2009-04-29",6.0472,6.2462,6.0009,6.1503,11024000.0],["2009-04-30",6.1432,6.2178,6.0401,6.1325,11494700.0],["2009-05-01",6.2,6.3636,6.1183,6.3316,17086900.0],["2009-05-04",6.4133,6.4596,6.2498,6.3067,14558900.0],["2009-05-05",6.1751,6.2818,6.0969,6.2711,17411800.0],["2009-05-06",6.296,6.3209,6.0436,6.2534,18805800.0],["2009-05-07",5.7023,5.7201,5.1477,5.329,68103700.0],["2009-05-08",5.3895,5.4144,5.1797,5.2899,28519600.0],["2009-05-11",5.2011,5.5601,5.1904,5.4464,16883800.0],["2009-05-12",5.5921,5.5957,5.3326,5.3824,15341700.0],["2009-05-13",5.3468,5.361,5.2366,5.3077,13994700.0],["2009-05-14",5.2864,5.3468,5.2437,5.297,9322800.0],["2009-05-15",5.2793,5.297,5.2473,5.2686,10712100.0],["2009-05-18",5.2686,5.3717,5.1939,5.3504,20132400.0],["2009-05-19",5.3361,5.5637,5.2615,5.489,18501600.0],["2009-05-20",5.521,5.5495,5.3504,5.3646,15187900.0],["2009-05-21",5.3148,5.3397,5.2295,5.2864,13735800.0],["2009-05-22",5.2686,5.2864,5.0411,5.0446,20655800.0],["2009-05-26",4.9806,5.2117,4.9664,5.13,28463000.0],["2009-05-27",5.2224,5.3824,5.1833,5.2615,26183700.0],["2009-05-28",5.2793,5.4464,5.2508,5.4001,18918700.0],["2009-05-29",5.425,5.5566,5.393,5.5566,19555000.0],["2009-06-01",5.5957,5.6703,5.5495,5.5743,16703200.0],["2009-06-02",5.521,5.7308,5.5103,5.6917,15906500.0],["2009-06-03",5.6632,5.713,5.5175,5.6063,11415500.0],["2009-06-04",5.6454,5.6917,5.5815,5.6774,9718600.0],["2009-06-05",5.7094,5.7521,5.5743,5.7059,12239900.0],["2009-06-08",5.6277,5.7983,5.6277,5.7414,9336600.0],["2009-06-09",5.7592,5.969,5.7592,5.8765,17281500.0],["2009-06-10",5.8979,5.969,5.7663,5.8481,17213600.0],["2009-06-11",5.8374,5.8979,5.6277,5.6454,21022800.0],["2009-06-12",5.6774,5.8907,5.6526,5.8623,15090200.0],["2009-06-15",5.7521,5.8196,5.6739,5.7308,11325600.0],["2009-06-16",5.7023,5.745,5.5708,5.5921,13076800.0],["2009-06-17",5.617,5.7272,5.5495,5.6668,14576600.0],["2009-06-18",5.6526,5.6703,5.553,5.5779,11316200.0],["2009-06-19",5.6526,5.6881,5.5815,5.6454,14279400.0],["2009-06-22",5.5459,5.5459,5.3397,5.3575,15099200.0],["2009-06-23",5.3859,5.4001,5.3219,5.3788,9012600.0],["2009-06-24",5.4037,5.5637,5.4001,5.4997,10882700.0],["2009-06-25",5.4392,5.6454,5.3717,5.6312,10716700.0],["2009-06-26",5.5992,5.6881,5.5672,5.6561,24133400.0],["2009-06-29",5.5957,5.6988,5.553,5.5708,10311000.0],["2009-06-30",5.5992,5.6526,5.4784,5.5388,12406200.0],["2009-07-01",5.5637,5.7023,5.5175,5.5566,14521000.0],["2009-07-02",5.5495,5.649,5.4819,5.5815,16745900.0],["2009-07-06",5.6668,5.6774,5.457,5.521,20126000.0],["2009-07-07",5.4961,5.5423,5.4606,5.4855,20423200.0],["2009-07-08",5.4819,5.5957,5.3219,5.4037,21051900.0],["2009-07-09",5.3859,5.5068,5.3575,5.4535,13139800.0],["2009-07-10",5.4535,5.553,5.4464,5.5423,8544800.0],["2009-07-13",5.5175,5.5388,5.3753,5.5317,14730000.0],["2009-07-14",5.5139,5.6774,5.4855,5.6526,11480800.0],["2009-07-15",5.7414,5.9298,5.7059,5.9085,17674400.0],["2009-07-16",5.8765,5.8943,5.777,5.8267,20023100.0],["2009-07-17",5.873,5.873,5.7734,5.8339,9531600.0],["2009-07-20",5.8267,5.9334,5.8019,5.9298,7438000.0],["2009-07-21",5.9263,5.9654,5.8303,5.9405,8633200.0],["2009-07-22",5.8943,6.0401,5.8659,5.9938,11792300.0],["2009-07-23",5.9441,6.296,5.9405,6.2071,15432200.0],["2009-07-24",6.1183,6.1787,6.0365,6.1751,8857800.0],["2009-07-27",6.1503,6.1751,6.0365,6.1289,8026400.0],["2009-07-28",6.104,6.1538,6.0507,6.1147,11376000.0],["2009-07-29",6.072,6.1538,6.0045,6.1289,13407100.0],["2009-07-30",5.4926,5.5459,5.2366,5.2544,85052000.0],["2009-07-31",5.2722,5.4001,5.2082,5.3077,33824300.0],["2009-08-03",5.3646,5.425,5.3113,5.4215,21034200.0],["2009-08-04",5.3966,5.553,5.2899,5.5352,28747200.0],["2009-08-05",5.5246,5.5423,5.3788,5.393,28658400.0],["2009-08-06",5.4001,5.4392,5.3788,5.4286,19740100.0],["2009-08-07",5.5068,5.585,5.4997,5.5139,11950800.0],["2009-08-10",5.4286,5.5423,5.4073,5.4641,8869500.0],["2009-08-11",5.4179,5.4819,5.3219,5.3397,18589500.0],["2009-08-12",5.3539,5.521,5.3539,5.4499,13603300.0],["2009-08-13",5.4819,5.5459,5.4321,5.5281,10385400.0],["2009-08-14",5.4926,5.4926,5.3219,5.4215,12490200.0],["2009-08-17",5.2579,5.3255,5.2366,5.2544,14454200.0],["2009-08-18",5.2757,5.3824,5.2757,5.3646,8663400.0],["2009-08-19",5.297,5.4428,5.2864,5.4108,8658800.0],["2009-08-20",5.3753,5.4855,5.361,5.457,8351500.0],["2009-08-21",5.5032,5.5601,5.4108,5.5246,9913900.0],["2009-08-24",5.489,5.553,5.4606,5.489,5881000.0],["2009-08-25",5.4855,5.521,5.4108,5.489,8620000.0],["2009-08-26",5.5068,5.5139,5.4215,5.4855,7825400.0],["2009-08-27",5.4286,5.5103,5.361,5.4997,6421800.0],["2009-08-28",5.5068,5.6134,5.3646,5.4179,10818800.0],["2009-08-31",5.3717,5.4499,5.3255,5.3753,14797200.0],["2009-09-01",5.3397,5.457,5.2686,5.3042,13955100.0],["2009-09-02",5.2686,5.3646,5.2651,5.3326,14754800.0],["2009-09-03",5.3326,5.4286,5.297,5.4179,7608100.0],["2009-09-04",5.4428,5.5779,5.4037,5.5637,9653100.0],["2009-09-08",5.4961,5.6028,5.4748,5.5779,13674000.0],["2009-09-09",5.5814,5.617,5.5352,5.6028,11714100.0],["2009-09-10",5.6134,5.6774,5.5886,5.6632,9590400.0],["2009-09-11",5.6561,5.6952,5.5921,5.6774,11633000.0],["2009-09-14",5.6597,5.6881,5.553,5.6277,11654700.0],["2009-09-15",5.585,5.6419,5.5495,5.5708,9822300.0],["2009-09-16",5.6312,5.7023,5.5921,5.6917,10707400.0],["2009-09-17",5.681,5.7485,5.6312,5.6988,8452000.0],["2009-09-18",5.6739,5.7272,5.5495,5.5637,24540000.0],["2009-09-21",5.5423,5.6099,5.489,5.5921,10323100.0],["2009-09-22",5.5992,5.6348,5.521,5.5246,7536600.0],["2009-09-23",5.5352,5.6241,5.4855,5.5104,9839000.0],["2009-09-24",5.5388,5.5601,5.3895,5.4357,18480700.0],["2009-09-25",5.425,5.585,5.4215,5.5566,11996000.0],["2009-09-28",5.5566,5.745,5.553,5.6774,13900500.0],["2009-09-29",5.6419,5.777,5.6419,5.6952,13287300.0],["2009-09-30",5.7592,5.9298,5.6988,5.8552,22637400.0],["2009-10-01",5.8267,5.841,5.6312,5.6454,16600700.0],["2009-10-02",5.6099,5.7094,5.5992,5.681,12241000.0],["2009-10-05",5.7521,5.7948,5.6845,5.7699,12797900.0],["2009-10-06",5.7805,5.8943,5.7521,5.8303,13556600.0],["2009-10-07",5.8161,5.8907,5.7948,5.8872,10040400.0],["2009-10-08",5.905,5.969,5.8196,5.8445,14326800.0],["2009-10-09",5.8516,5.9227,5.8054,5.9121,10423700.0],["2009-10-12",5.9618,5.9618,5.7165,5.841,18094300.0],["2009-10-13",5.8196,6.0294,5.8161,6.0081,19547500.0],["2009-10-14",6.0507,6.0969,5.9512,5.9938,16260400.0],["2009-10-15",5.9725,6.0152,5.9156,5.9405,9526500.0],["2009-10-16",5.9938,5.9938,5.8374,5.9121,13382900.0],["2009-10-19",5.9405,5.9867,5.8516,5.969,7393600.0],["2009-10-20",5.9832,5.9832,5.7841,5.841,11119400.0],["2009-10-21",5.8019,6.0507,5.7841,5.969,15531100.0],["2009-10-22",6.0116,6.0258,5.8872,6.0081,8430400.0],["2009-10-23",5.9832,6.0792,5.9014,5.9227,9544700.0],["2009-10-26",5.9014,6.0401,5.8232,5.8445,11335300.0],["2009-10-27",5.8587,5.9014,5.7272,5.745,11833700.0],["2009-10-28",5.7343,5.7628,5.5743,5.5921,14573000.0],["2009-10-29",6.0294,6.3387,6.0152,6.3067,39381300.0],["2009-10-30",6.2782,6.3991,6.2285,6.2498,24022000.0],["2009-11-02",6.1503,6.2285,6.0863,6.1787,17578600.0],["2009-11-03",6.168,6.2036,6.0507,6.1325,12038000.0],["2009-11-04",6.1147,6.2071,6.0756,6.1254,8977900.0],["2009-11-05",6.2107,6.2782,6.1645,6.2036,8385000.0],["2009-11-06",6.1787,6.2569,6.1467,6.1929,5656300.0],["2009-11-09",6.2071,6.3102,6.1894,6.296,5775600.0],["2009-11-10",6.3102,6.3316,6.2391,6.2747,5381200.0],["2009-11-11",6.2996,6.328,6.2036,6.2534,5591600.0],["2009-11-12",6.2711,6.3102,6.1467,6.1645,7306300.0],["2009-11-13",6.2036,6.2427,6.1609,6.2036,6920600.0],["2009-11-16",6.2107,6.3707,6.2071,6.328,10279800.0],["2009-11-17",6.2569,6.3493,6.2569,6.3351,6330800.0],["2009-11-18",6.3138,6.3884,6.2747,6.3884,8014300.0],["2009-11-19",6.3138,6.3707,6.2534,6.3529,18435900.0],["2009-11-20",6.3173,6.3991,6.2605,6.2996,8123500.0],["2009-11-23",6.3138,6.4667,6.3031,6.4027,8484900.0],["2009-11-24",6.3813,6.4027,6.3102,6.3778,8202900.0],["2009-11-25",6.3849,6.424,6.3565,6.4062,5155500.0],["2009-11-27",6.2925,6.3707,6.2391,6.2889,3933300.0],["2009-11-30",6.2569,6.3351,6.2214,6.3102,10271400.0],["2009-12-01",6.3351,6.4524,6.3138,6.4027,9100700.0],["2009-12-02",6.4524,6.456,6.3245,6.3991,7923400.0],["2009-12-03",6.392,6.4667,6.3707,6.3849,7848200.0],["2009-12-04",6.4347,6.4987,6.3387,6.3565,8836900.0],["2009-12-07",6.3565,6.36,6.2569,6.2782,7781500.0],["2009-12-08",6.1574,6.2356,6.1218,6.1716,12743200.0],["2009-12-09",6.1609,6.2996,6.1325,6.2747,10650900.0],["2009-12-10",6.2782,6.3565,6.2711,6.2818,6569500.0],["2009-12-11",6.3529,6.36,6.2071,6.2605,7269800.0],["2009-12-14",6.3529,6.3565,6.2889,6.3031,5494500.0],["2009-12-15",6.3067,6.3458,6.2605,6.2747,5706500.0],["2009-12-16",6.3173,6.3849,6.2854,6.2996,5853100.0],["2009-12-17",6.2925,6.328,6.1787,6.1965,8601300.0],["2009-12-18",6.2925,6.2925,6.1894,6.2605,10921500.0],["2009-12-21",6.2818,6.3422,6.2462,6.3387,5266300.0],["2009-12-22",6.3458,6.3813,6.2854,6.296,5459800.0],["2009-12-23",6.2925,6.328,6.2747,6.3138,4223200.0],["2009-12-24",6.3173,6.4169,6.3138,6.4098,2442800.0],["2009-12-28",6.4027,6.456,6.3884,6.4276,4898300.0],["2009-12-29",6.4169,6.4489,6.392,6.4098,3757500.0],["2009-12-30",6.3884,6.4595,6.3884,6.4524,4598700.0],["2009-12-31",6.4027,6.4951,6.36,6.36,6404500.0],["2010-01-04",6.4133,6.5875,6.4027,6.5413,8322300.0],["2010-01-05",6.5413,6.5555,6.4489,6.5058,6621200.0],["2010-01-06",6.4773,6.5626,6.4489,6.5271,6043600.0],["2010-01-07",6.5662,6.5662,6.4453,6.5129,8085300.0],["2010-01-08",6.488,6.5769,6.4738,6.5307,6030900.0],["2010-01-11",6.5626,6.5769,6.4809,6.5271,6345500.0],["2010-01-12",6.5164,6.6195,6.488,6.5662,12956400.0],["2010-01-13",6.6622,6.7049,6.5875,6.6444,9715100.0],["2010-01-14",6.68,6.7155,6.616,6.6764,7193900.0],["2010-01-15",6.7511,6.8044,6.6018,6.7013,17047700.0],["2010-01-19",6.68,6.8115,6.68,6.8044,10053200.0],["2010-01-20",6.7831,6.7831,6.5271,6.6515,14625800.0],["2010-01-21",6.7191,6.7688,6.5733,6.6231,17268700.0],["2010-01-22",6.6231,6.6977,6.4987,6.5022,14710000.0],["2010-01-25",6.5271,6.6231,6.4844,6.5662,11209500.0],["2010-01-26",6.5058,6.6231,6.4987,6.5626,10200100.0],["2010-01-27",6.5378,6.6338,6.4809,6.616,14282600.0],["2010-01-28",6.4133,6.4347,6.0969,6.1894,35318900.0],["2010-01-29",6.2249,6.2427,6.0081,6.0258,16538800.0],["2010-02-01",6.0827,6.1751,6.0401,6.1609,13670000.0],["2010-02-02",6.1538,6.1965,6.0756,6.1609,12981800.0],["2010-02-03",6.1076,6.1823,6.0934,6.136,11434600.0],["2010-02-04",6.0969,6.1112,5.9903,6.0187,13881000.0],["2010-02-05",5.9974,6.1147,5.9832,6.0934,13726800.0],["2010-02-08",6.0258,6.0898,5.9974,6.0472,9241900.0],["2010-02-09",6.1183,6.1183,5.9903,6.0649,13685300.0],["2010-02-10",6.0436,6.0969,6.0009,6.0756,7281100.0],["2010-02-11",6.0685,6.1858,6.0152,6.1254,11169000.0],["2010-02-12",5.9618,5.9938,5.9014,5.9832,17203300.0],["2010-02-16",5.9014,6.0863,5.8943,6.0756,7827800.0],["2010-02-17",6.0685,6.1147,5.9832,6.0223,9752400.0],["2010-02-18",6.0863,6.0934,5.9725,6.0863,7889500.0],["2010-02-19",6.0152,6.1325,6.0152,6.104,6340600.0],["2010-02-22",6.1396,6.1396,5.9796,6.0009,18500900.0],["2010-02-23",6.0223,6.0223,5.905,5.9156,15557100.0],["2010-02-24",5.9547,5.9974,5.8481,5.873,23826800.0],["2010-02-25",5.7983,5.8979,5.7343,5.8801,20631600.0],["2010-02-26",5.9014,5.9227,5.809,5.8836,14737700.0],["2010-03-01",5.8836,5.9583,5.8587,5.9298,13100000.0],["2010-03-02",5.9725,5.9903,5.8872,5.8907,12286600.0],["2010-03-03",5.8943,5.969,5.8943,5.9227,9501100.0],["2010-03-04",5.9938,5.9938,5.8694,5.9476,9526600.0],["2010-03-05",6.0045,6.0436,5.9618,6.0329,10332000.0],["2010-03-08",6.0152,6.0401,5.9796,6.0081,6986300.0],["2010-03-09",6.0152,6.1503,5.9583,6.1147,11990700.0],["2010-03-10",6.0614,6.2178,6.0436,6.2036,16531800.0],["2010-03-11",6.1716,6.2036,6.1289,6.1787,8798300.0],["2010-03-12",6.1751,6.2285,6.1396,6.2107,7423300.0],["2010-03-15",6.2142,6.2214,6.1147,6.1787,6733700.0],["2010-03-16",6.1751,6.2143,6.104,6.1432,8323100.0],["2010-03-17",6.1645,6.1645,6.0507,6.0863,14225800.0],["2010-03-18",6.1005,6.2214,6.0863,6.2071,18478900.0],["2010-03-19",6.1965,6.2462,6.0827,6.1112,34974800.0],["2010-03-22",6.0969,6.1325,6.0792,6.104,20268400.0],["2010-03-23",6.0969,6.104,6.0152,6.0614,14694800.0],["2010-03-24",6.0401,6.0614,5.9832,6.0329,23934400.0],["2010-03-25",6.1289,6.1289,6.0116,6.0543,16333300.0],["2010-03-26",6.0792,6.0792,5.9583,5.9867,10019800.0],["2010-03-29",6.0045,6.0401,5.9867,6.0258,9323000.0],["2010-03-30",6.0329,6.0756,6.0116,6.0614,9888100.0],["2010-03-31",6.0472,6.0614,5.9725,6.0187,7016800.0],["2010-04-01",6.0329,6.0756,5.9405,5.9618,9827500.0],["2010-04-05",5.9654,6.0009,5.9441,5.9832,11390300.0],["2010-04-06",5.937,5.9583,5.8765,5.9476,12861900.0],["2010-04-07",5.9441,5.9938,5.9156,5.9334,11047700.0],["2010-04-08",5.9618,5.969,5.8836,5.9298,9664400.0],["2010-04-09",5.9192,6.0792,5.8943,6.0721,13996700.0],["2010-04-12",6.0543,6.1254,6.0543,6.1005,9189100.0],["2010-04-13",6.0863,6.1005,5.9227,5.9405,20761200.0],["2010-04-14",5.9547,6.0898,5.9263,6.0756,19852100.0],["2010-04-15",5.9903,6.104,5.9512,6.0365,17760800.0],["2010-04-16",6.0329,6.0578,5.9263,5.9298,17463500.0],["2010-04-19",5.9405,5.9974,5.8872,5.9761,10603600.0],["2010-04-20",6.0258,6.0898,5.9974,6.0685,12541200.0],["2010-04-21",6.0401,6.0898,5.9938,6.0827,8590300.0],["2010-04-22",6.0614,6.1396,5.9903,6.1218,15665800.0],["2010-04-23",6.0934,6.1894,6.0401,6.1894,10445700.0],["2010-04-26",6.1858,6.2107,6.0685,6.0721,11863900.0],["2010-04-27",6.0756,6.1254,6.0081,6.0258,13470500.0],["2010-04-28",6.0614,6.2,6.0472,6.1716,18855900.0],["2010-04-29",6.1147,6.1716,6.0649,6.0934,14734100.0],["2010-04-30",5.9476,6.0258,5.9334,5.9618,17453400.0],["2010-05-03",5.9796,5.9974,5.8943,5.9156,25038600.0],["2010-05-04",5.873,5.8836,5.7343,5.7663,19176800.0],["2010-05-05",5.7628,5.8303,5.7343,5.777,22445900.0],["2010-05-06",6.0329,6.1325,5.6703,5.8765,39133800.0],["2010-05-07",5.8445,5.8801,5.521,5.553,33011900.0],["2010-05-10",5.7414,5.8303,5.7023,5.7628,22183600.0],["2010-05-11",5.7414,5.8801,5.7094,5.7912,12232500.0],["2010-05-12",5.8303,5.905,5.7699,5.8943,13127500.0],["2010-05-13",5.8481,5.9476,5.8161,5.8196,8307900.0],["2010-05-14",5.7912,5.8125,5.681,5.7308,10824900.0],["2010-05-17",5.7165,5.8019,5.6703,5.7876,17185900.0],["2010-05-18",5.841,5.8516,5.6561,5.6703,18049900.0],["2010-05-19",5.6917,5.7343,5.5246,5.5566,19568500.0],["2010-05-20",5.425,5.4606,5.2437,5.2473,25421500.0],["2010-05-21",5.1939,5.8125,5.1122,5.2295,29541500.0],["2010-05-24",5.1904,5.2366,5.1228,5.13,18521700.0],["2010-05-25",5.0589,5.13,4.9878,5.0944,17098000.0],["2010-05-26",5.1051,5.2153,5.0126,5.0269,27239400.0],["2010-05-27",5.0873,5.1975,5.0873,5.1975,12783600.0],["2010-05-28",5.1548,5.1726,5.0091,5.0375,18153500.0],["2010-06-01",5.002,5.0517,4.9202,4.9202,18895900.0],["2010-06-02",4.9273,5.0766,4.9202,5.0766,15013800.0],["2010-06-03",5.0589,5.1975,5.0091,5.1904,15377400.0],["2010-06-04",5.098,5.1548,4.9415,4.9486,16911400.0],["2010-06-07",5.0091,5.1015,4.9344,4.9415,14092900.0],["2010-06-08",4.9451,5.0162,4.8989,4.9949,18220100.0],["2010-06-09",5.0091,5.0482,4.9344,4.9486,17833900.0],["2010-06-10",5.1228,5.1548,5.0553,5.13,22433100.0],["2010-06-11",5.0553,5.2331,5.0553,5.2153,12807400.0],["2010-06-14",5.2899,5.2899,5.1228,5.13,13108400.0],["2010-06-15",5.2117,5.3433,5.1904,5.3362,10487100.0],["2010-06-16",5.2899,5.3895,5.2579,5.3575,10664300.0],["2010-06-17",5.4001,5.4001,5.2935,5.3468,20636400.0],["2010-06-18",5.3681,5.4392,5.3326,5.3895,13158100.0],["2010-06-21",5.457,5.4748,5.2757,5.3184,9649200.0],["2010-06-22",5.3077,5.3717,5.2082,5.2188,8118500.0],["2010-06-23",5.2259,5.2935,5.1833,5.2437,9476300.0],["2010-06-24",5.2153,5.2651,5.1157,5.1264,10421100.0],["2010-06-25",5.1335,5.1797,5.034,5.1264,29397700.0],["2010-06-28",5.1406,5.1868,5.0944,5.1228,7261000.0],["2010-06-29",5.066,5.0766,4.9131,4.9522,12348200.0],["2010-06-30",4.9629,5.0517,4.9238,4.9344,19326900.0],["2010-07-01",4.9131,4.9593,4.8278,4.9309,13422000.0],["2010-07-02",4.9202,4.9984,4.8989,4.97,9018100.0],["2010-07-06",5.0446,5.0766,4.9487,4.9878,10245100.0],["2010-07-07",4.9842,5.1477,4.9558,5.1406,16211800.0],["2010-07-08",5.1406,5.1726,5.0837,5.1548,10993300.0],["2010-07-09",5.1406,5.2082,5.1157,5.1193,7058500.0],["2010-07-12",5.1513,5.2722,5.1371,5.2331,6447000.0],["2010-07-13",5.2757,5.3326,5.265,5.3255,11315100.0],["2010-07-14",5.3575,5.361,5.2828,5.3184,11043100.0],["2010-07-15",5.2651,5.3219,5.1868,5.3042,11796100.0],["2010-07-16",5.3113,5.329,5.1762,5.1868,10602400.0],["2010-07-19",5.2224,5.3148,5.1939,5.297,8640100.0],["2010-07-20",5.2082,5.3397,5.1726,5.3397,8368500.0],["2010-07-21",5.3433,5.3504,5.162,5.1868,9448700.0],["2010-07-22",5.2224,5.5103,5.2153,5.4001,9824500.0],["2010-07-23",5.3681,5.4001,5.3184,5.4001,6587300.0],["2010-07-26",5.3717,5.3859,5.2722,5.3646,9593400.0],["2010-07-27",5.3753,5.393,5.3077,5.329,9307100.0],["2010-07-28",5.3326,5.361,5.2046,5.2153,13054200.0],["2010-07-29",4.6998,4.8918,4.586,4.6322,62450800.0],["2010-07-30",4.6145,4.65,4.5576,4.6109,19397100.0],["2010-08-02",4.6607,4.7211,4.6394,4.682,14490000.0],["2010-08-03",4.6678,4.6891,4.5931,4.6074,13028200.0],["2010-08-04",4.6216,4.6998,4.6145,4.65,7724700.0],["2010-08-05",4.6465,4.7176,4.6109,4.6536,18725500.0],["2010-08-06",4.6216,4.6714,4.5611,4.6358,10364000.0],["2010-08-09",4.6536,4.6536,4.5967,4.6358,9319400.0],["2010-08-10",4.5967,4.6251,4.5185,4.586,10278800.0],["2010-08-11",4.5007,4.5292,4.4438,4.4616,14834500.0],["2010-08-12",4.4189,4.4403,4.3763,4.4118,13305600.0],["2010-08-13",4.387,4.4154,4.3621,4.387,8626800.0],["2010-08-16",4.2874,4.4261,4.2803,4.4047,10825000.0],["2010-08-17",4.4225,4.5576,4.4225,4.5256,13249800.0],["2010-08-18",4.4936,4.5256,4.4545,4.4758,11321900.0],["2010-08-19",4.9664,4.9664,4.6216,4.7531,62095700.0],["2010-08-20",4.8242,4.9167,4.778,4.906,31649900.0],["2010-08-23",4.906,4.9415,4.7993,4.81,15111300.0],["2010-08-24",4.746,4.8847,4.7389,4.8562,15370800.0],["2010-08-25",4.8313,4.9309,4.7993,4.9131,12557900.0],["2010-08-26",4.9131,4.9202,4.8349,4.8562,14793000.0],["2010-08-27",4.8847,4.9949,4.8633,4.9664,17420600.0],["2010-08-30",4.9309,4.97,4.8633,4.8669,18462000.0],["2010-08-31",4.8562,4.8847,4.8242,4.8456,21330700.0],["2010-09-01",4.9202,5.0091,4.8882,5.0055,16228800.0],["2010-09-02",4.9878,5.0198,4.938,4.9664,11378500.0],["2010-09-03",5.0517,5.0624,4.9558,4.97,12236900.0],["2010-09-07",4.9486,5.0162,4.9486,4.9664,11011500.0],["2010-09-08",4.9949,5.3255,4.9629,5.1833,38916200.0],["2010-09-09",5.2402,5.265,5.1584,5.1975,11797300.0],["2010-09-10",5.2295,5.3219,5.1904,5.2828,13360900.0],["2010-09-13",5.3326,5.3824,5.2935,5.3362,13601100.0],["2010-09-14",5.3397,5.3788,5.3148,5.3326,15443600.0],["2010-09-15",5.3006,5.3575,5.2793,5.329,12332600.0],["2010-09-16",5.3184,5.3362,5.2793,5.3113,8081800.0],["2010-09-17",5.3362,5.3575,5.3077,5.3255,11661800.0],["2010-09-20",5.3397,5.4144,5.3326,5.3646,7779400.0],["2010-09-21",5.393,5.4001,5.329,5.3539,8406400.0],["2010-09-22",5.3646,5.3966,5.2935,5.3006,16752900.0],["2010-09-23",5.2864,5.3397,5.2473,5.3006,9175000.0],["2010-09-24",5.3397,5.3966,5.329,5.3824,9280900.0],["2010-09-27",5.4001,5.5281,5.3859,5.4819,12677000.0],["2010-09-28",5.4961,5.5886,5.3859,5.5281,11260100.0],["2010-09-29",5.4926,5.5992,5.489,5.5495,9941300.0],["2010-09-30",5.5886,5.5886,5.3646,5.3788,20876400.0],["2010-10-01",5.457,5.5246,5.4215,5.4748,13780800.0],["2010-10-04",5.4712,5.4748,5.2899,5.3397,10611900.0],["2010-10-05",5.4108,5.4535,5.3433,5.4321,11402100.0],["2010-10-06",5.4215,5.4428,5.2473,5.3077,12439300.0],["2010-10-07",5.3184,5.4001,5.297,5.3433,8795600.0],["2010-10-08",5.3362,5.393,5.3219,5.3362,7958800.0],["2010-10-11",5.329,5.4215,5.3255,5.393,7230000.0],["2010-10-12",5.3717,5.489,5.3255,5.4712,9664300.0],["2010-10-13",5.5103,5.6028,5.489,5.5459,9964900.0],["2010-10-14",5.5459,5.585,5.4748,5.5317,8250700.0],["2010-10-15",5.5495,5.617,5.5032,5.5921,9742200.0],["2010-10-18",5.5779,5.5992,5.5246,5.5495,6294300.0],["2010-10-19",5.5032,5.5388,5.4286,5.5139,8095800.0],["2010-10-20",5.5246,5.5886,5.5175,5.5423,7111800.0],["2010-10-21",5.5743,5.6668,5.4926,5.5317,9810800.0],["2010-10-22",5.5672,5.6206,5.4926,5.5815,8482900.0],["2010-10-25",5.617,5.6526,5.5708,5.6099,6570000.0],["2010-10-26",5.5672,5.6703,5.5246,5.649,6989500.0],["2010-10-27",5.585,5.6454,5.5495,5.617,11734400.0],["2010-10-28",5.8836,5.9334,5.8019,5.8481,24884500.0],["2010-10-29",5.8161,5.8587,5.7521,5.7556,9516500.0],["2010-11-01",5.7876,5.9227,5.7841,5.8232,7040700.0],["2010-11-02",5.8765,5.9974,5.8623,5.9334,11124000.0],["2010-11-03",5.9334,5.9476,5.7592,5.8161,13999100.0],["2010-11-04",5.8694,5.9014,5.8303,5.8907,7009100.0],["2010-11-05",6.1503,6.2711,6.0401,6.1183,16357800.0],["2010-11-08",6.1076,6.2498,6.0294,6.2427,20219600.0],["2010-11-09",6.3636,6.4844,6.2107,6.2427,16354900.0],["2010-11-10",6.2178,6.2854,6.1396,6.2818,12727400.0],["2010-11-11",6.2036,6.2178,5.9761,6.0685,19847300.0],["2010-11-12",6.0081,6.1574,6.0045,6.1254,15995300.0],["2010-11-15",6.1325,6.1929,6.0507,6.0721,9655900.0],["2010-11-16",5.9974,6.0543,5.937,5.9405,11773600.0],["2010-11-17",5.9263,6.0649,5.9263,6.0187,8449100.0],["2010-11-18",6.0863,6.1858,6.0578,6.0934,7739600.0],["2010-11-19",6.0934,6.1538,6.0863,6.1254,6276100.0],["2010-11-22",6.0969,6.1254,6.0223,6.0614,10079400.0],["2010-11-23",5.969,6.0578,5.8907,5.9476,9937900.0],["2010-11-24",6.0294,6.1751,5.9938,6.1147,7407800.0],["2010-11-26",6.0543,6.0898,6.0329,6.0401,3135800.0],["2010-11-29",5.9796,6.0081,5.8516,5.9298,11002800.0],["2010-11-30",5.8659,6.0116,5.8587,5.9725,14524700.0],["2010-12-01",6.0649,6.1467,6.0365,6.0934,8796900.0],["2010-12-02",6.1005,6.168,6.0649,6.1325,9952100.0],["2010-12-03",6.104,6.1574,6.0436,6.0756,7428000.0],["2010-12-06",6.0543,6.0934,6.0223,6.0472,8686800.0],["2010-12-07",6.1147,6.1147,6.0152,6.0223,7874200.0],["2010-12-08",6.0543,6.0614,5.9796,6.0507,8017900.0],["2010-12-09",6.0721,6.1147,6.0045,6.0294,7682700.0],["2010-12-10",6.0472,6.1289,5.9938,6.1147,7350000.0],["2010-12-13",6.1183,6.1751,6.0756,6.0898,7114600.0],["2010-12-14",6.0934,6.1751,6.0827,6.136,8677100.0],["2010-12-15",6.1112,6.168,6.0721,6.0969,6514800.0],["2010-12-16",6.1183,6.1929,6.0756,6.1396,6173700.0],["2010-12-17",6.1325,6.136,6.0081,6.0223,12820800.0],["2010-12-20",6.0258,6.0436,5.9263,5.937,8968600.0],["2010-12-21",5.937,6.0081,5.905,5.937,6645100.0],["2010-12-22",5.9263,5.9654,5.9263,5.9405,5691500.0],["2010-12-23",5.9334,5.9512,5.8587,5.873,4711000.0],["2010-12-27",5.8587,5.9796,5.8019,5.9618,4305000.0],["2010-12-28",5.9725,5.9938,5.9121,5.9654,3295300.0],["2010-12-29",5.9583,6.0045,5.9583,5.9761,2592500.0],["2010-12-30",5.9654,5.9903,5.905,5.9618,2950000.0],["2010-12-31",5.9618,5.969,5.8907,5.9512,3838800.0],["2011-01-03",6.0009,6.1538,5.9867,6.1005,8276900.0],["2011-01-04",6.0969,6.1431,6.0507,6.1005,5603800.0],["2011-01-05",6.0969,6.2747,6.0827,6.264,8502600.0],["2011-01-06",6.2711,6.2996,6.2071,6.2889,7948200.0],["2011-01-07",6.3102,6.3173,6.1787,6.2391,6586500.0],["2011-01-10",6.1432,6.1823,6.0152,6.0614,14989200.0],["2011-01-11",6.1289,6.1574,6.0472,6.0756,6780600.0],["2011-01-12",6.2996,6.392,6.2285,6.2676,20652100.0],["2011-01-13",6.2462,6.2818,6.1645,6.1823,11092300.0],["2011-01-14",6.1609,6.2285,6.1574,6.2285,8489600.0],["2011-01-18",6.3422,6.4915,6.2747,6.4773,15801200.0],["2011-01-19",6.4311,6.4418,6.3138,6.3884,10668200.0],["2011-01-20",6.4204,6.4418,6.2498,6.3316,8224500.0],["2011-01-21",6.3458,6.3813,6.3102,6.3458,6423700.0],["2011-01-24",6.3351,6.3813,6.296,6.3671,7235800.0],["2011-01-25",6.3636,6.3813,6.264,6.3387,7397000.0],["2011-01-26",6.36,6.3636,6.2605,6.328,10913400.0],["2011-01-27",6.488,6.68,6.3316,6.3671,37873800.0],["2011-01-28",6.3885,6.4133,6.1183,6.2071,18833900.0],["2011-01-31",6.2143,6.2605,6.1431,6.2605,6713000.0],["2011-02-01",6.2711,6.4062,6.2676,6.3956,10465300.0],["2011-02-02",6.3885,6.4027,6.3102,6.3671,7095800.0],["2011-02-03",6.3316,6.4133,6.2711,6.3813,8999300.0],["2011-02-04",6.3813,6.4667,6.3529,6.456,8187800.0],["2011-02-07",6.4311,6.5129,6.4311,6.4915,5126200.0],["2011-02-08",6.4738,6.5733,6.4738,6.5733,6283100.0],["2011-02-09",6.5591,6.5698,6.4951,6.5307,5738400.0],["2011-02-10",6.5307,6.5804,6.4667,6.5769,9414800.0],["2011-02-11",6.5413,6.5733,6.4951,6.5555,6782600.0],["2011-02-14",6.5413,6.6409,6.52,6.5484,5923300.0],["2011-02-15",6.5449,6.5946,6.5093,6.5875,5779500.0],["2011-02-16",6.5449,6.5804,6.4951,6.5164,6459800.0],["2011-02-17",6.5307,6.6551,6.5129,6.6231,5568400.0],["2011-02-18",6.5982,6.6835,6.5555,6.6053,6114200.0],["2011-02-22",6.5342,6.5911,6.3671,6.3742,7870400.0],["2011-02-23",6.3707,6.3956,6.2427,6.2925,8946600.0],["2011-02-24",6.2889,6.3778,6.264,6.3351,7972200.0],["2011-02-25",6.3636,6.4738,6.36,6.4524,6576900.0],["2011-02-28",6.4382,6.4596,6.3458,6.4098,6420700.0],["2011-03-01",6.4347,6.4418,6.1858,6.1929,9692900.0],["2011-03-02",6.1823,6.2569,6.1396,6.2071,6496600.0],["2011-03-03",6.2534,6.3991,6.2498,6.3849,7431000.0],["2011-03-04",6.3849,6.3956,6.2534,6.2996,13808300.0],["2011-03-07",6.3316,6.3884,6.1894,6.3565,9251900.0],["2011-03-08",6.3529,6.5307,6.3316,6.4098,8971000.0],["2011-03-09",6.3245,6.5698,6.3245,6.5626,9538300.0],["2011-03-10",6.488,6.5235,6.3956,6.4062,13634200.0],["2011-03-11",6.3813,6.4453,6.3458,6.4418,8309300.0],["2011-03-14",6.3813,6.4702,6.3636,6.4204,8979400.0],["2011-03-15",6.2391,6.2925,6.1716,6.2427,11936300.0],["2011-03-16",6.1894,6.2285,6.0401,6.0649,13250500.0],["2011-03-17",6.1609,6.1858,6.0827,6.1289,7665200.0],["2011-03-18",6.2107,6.2214,6.0934,6.1396,11516600.0],["2011-03-21",6.2036,6.3245,6.1787,6.2818,7232700.0],["2011-03-22",6.2747,6.3245,6.2178,6.2676,3747600.0],["2011-03-23",6.2534,6.3138,6.1609,6.296,4490400.0],["2011-03-24",6.328,6.4382,6.2854,6.4311,6104700.0],["2011-03-25",6.4631,6.4951,6.4204,6.4382,5901400.0],["2011-03-28",6.4382,6.4738,6.3813,6.3884,4332600.0],["2011-03-29",6.3636,6.4809,6.328,6.4738,4204400.0],["2011-03-30",6.4951,6.4951,6.3956,6.4169,7948100.0],["2011-03-31",6.4169,6.5946,6.4169,6.5911,9274500.0],["2011-04-01",6.6302,6.6657,6.5271,6.5626,8024200.0],["2011-04-04",6.5626,6.5733,6.4631,6.5271,5709500.0],["2011-04-05",6.5164,6.5449,6.4418,6.52,5535800.0],["2011-04-06",6.5342,6.5769,6.4596,6.5342,14390300.0],["2011-04-07",6.5129,6.5698,6.4524,6.4915,7452500.0],["2011-04-08",6.52,6.5378,6.4311,6.4738,4773600.0],["2011-04-11",6.6337,6.6444,6.5378,6.5484,13581500.0],["2011-04-12",6.5093,6.5307,6.4489,6.488,7936400.0],["2011-04-13",6.5058,6.5555,6.456,6.5164,6295300.0],["2011-04-14",6.4631,6.584,6.4133,6.5555,6783000.0],["2011-04-15",6.5555,6.5982,6.5022,6.584,5628500.0],["2011-04-18",6.488,6.5093,6.3885,6.4702,6322100.0],["2011-04-19",6.4915,6.5235,6.4062,6.4453,5221100.0],["2011-04-20",6.5626,6.744,6.5307,6.7333,8042500.0],["2011-04-21",6.7368,6.7724,6.6942,6.7653,6739700.0],["2011-04-25",6.7191,6.8399,6.7155,6.8151,7395900.0],["2011-04-26",6.8328,6.9359,6.8008,6.8755,9300000.0],["2011-04-27",6.8719,7.0248,6.8684,7.0141,7704500.0],["2011-04-28",7.0213,7.0461,6.943,6.9964,5700000.0],["2011-04-29",7.007,7.0355,6.9644,6.9857,9745400.0],["2011-05-02",7.0248,7.039,6.9466,6.9502,4167000.0],["2011-05-03",6.9217,6.9928,6.8968,6.9679,6295800.0],["2011-05-04",6.9644,7.0106,6.8613,6.9466,5449100.0],["2011-05-05",6.9324,7.0141,6.8293,6.8435,7300000.0],["2011-05-06",6.9324,7.0035,6.8471,6.9039,6940500.0],["2011-05-09",6.911,6.9537,6.8435,6.8968,7252800.0],["2011-05-10",6.9039,6.9857,6.8826,6.9537,9807600.0],["2011-05-11",6.9324,6.9573,6.8151,6.9004,9400000.0],["2011-05-12",7.0319,7.2879,6.9857,7.2594,35000000.0],["2011-05-13",7.2132,7.2168,7.1066,7.1315,10430700.0],["2011-05-16",7.1066,7.1386,6.9857,7.0035,9238300.0],["2011-05-17",6.9857,7.0177,6.9217,6.9928,7970000.0],["2011-05-18",6.9715,7.0746,6.9324,6.9964,13098000.0],["2011-05-19",7.0319,7.039,6.9217,6.9573,9254000.0],["2011-05-20",6.9537,6.9964,6.8435,6.9075,9626100.0],["2011-05-23",6.8186,6.8399,6.7368,6.7546,7000000.0],["2011-05-24",6.7546,6.7866,6.6942,6.7226,7952500.0],["2011-05-25",6.7155,6.8222,6.7155,6.7297,9280700.0],["2011-05-26",6.7191,6.9182,6.7048,6.8648,15142500.0],["2011-05-27",6.8648,6.911,6.8186,6.8328,8281800.0],["2011-05-31",6.8791,6.975,6.8755,6.9502,12042300.0],["2011-06-01",6.9466,6.9857,6.7546,6.7617,12505200.0],["2011-06-02",6.7582,6.8115,6.6622,6.6835,9479100.0],["2011-06-03",6.6124,6.6622,6.552,6.5804,7483700.0],["2011-06-06",6.5626,6.6195,6.5413,6.5555,9643600.0],["2011-06-07",6.6622,6.6906,6.5555,6.6586,14494400.0],["2011-06-08",6.6231,6.7333,6.6231,6.7048,12285300.0],["2011-06-09",6.712,6.7511,6.6515,6.7013,11591200.0],["2011-06-10",6.6693,6.6835,6.5662,6.5769,10033400.0],["2011-06-13",6.5698,6.616,6.5307,6.5591,7098400.0],["2011-06-14",6.6089,6.6586,6.5875,6.6337,7518500.0],["2011-06-15",6.5662,6.6373,6.5662,6.5875,10622200.0],["2011-06-16",6.616,6.6586,6.552,6.6195,8996500.0],["2011-06-17",6.6906,6.7226,6.5769,6.5946,8941600.0],["2011-06-20",6.5946,6.6906,6.552,6.6835,6523300.0],["2011-06-21",6.6942,6.8044,6.6409,6.7866,9871600.0],["2011-06-22",6.7368,6.7724,6.7013,6.7048,8052600.0],["2011-06-23",6.6373,6.744,6.5911,6.7297,7230500.0],["2011-06-24",6.7404,6.7688,6.6266,6.6657,19734800.0],["2011-06-27",6.6409,6.8186,6.6266,6.7688,7399900.0],["2011-06-28",6.7831,6.975,6.7617,6.9324,10232200.0],["2011-06-29",6.975,6.9786,6.8933,6.943,6652000.0],["2011-06-30",6.9573,7.0284,6.9501,7.0106,7574800.0],["2011-07-01",7.0461,7.071,7.007,7.0497,6839700.0],["2011-07-05",7.039,7.0532,6.9893,7.0248,5670600.0],["2011-07-06",7.0177,7.0461,6.9715,7.0355,9005300.0],["2011-07-07",7.0746,7.1101,7.0141,7.0604,9144600.0],["2011-07-08",6.9928,7.039,6.911,7.0141,9130400.0],["2011-07-11",6.9395,6.9786,6.8399,6.8826,6307800.0],["2011-07-12",6.8968,6.9324,6.8222,6.8364,7132900.0],["2011-07-13",6.8719,6.9644,6.8364,6.8506,7395100.0],["2011-07-14",6.8542,6.9039,6.7084,6.744,7736000.0],["2011-07-15",6.7653,6.7937,6.7084,6.744,8141300.0],["2011-07-18",6.7084,6.7333,6.6124,6.7084,8475800.0],["2011-07-19",6.7937,6.9501,6.7511,6.9182,7431800.0],["2011-07-20",6.9004,6.9004,6.7048,6.7155,8366500.0],["2011-07-21",6.7582,6.8186,6.6693,6.7653,8001300.0],["2011-07-22",6.7831,6.7973,6.7013,6.776,6805600.0],["2011-07-25",6.7688,6.8435,6.6977,6.7866,8749700.0],["2011-07-26",6.8115,6.8257,6.7262,6.7795,5516500.0],["2011-07-27",6.7475,6.7617,6.5307,6.5484,10824600.0],["2011-07-28",6.8719,7.0426,6.7582,6.9288,22713000.0],["2011-07-29",6.8542,6.9466,6.7724,6.776,10414400.0],["2011-08-01",6.8471,6.8613,6.6657,6.7688,10422800.0],["2011-08-02",6.6977,6.7937,6.5769,6.5804,8794300.0],["2011-08-03",6.5911,6.6337,6.456,6.4951,15028200.0],["2011-08-04",6.3707,6.4027,6.0827,6.0863,21485000.0],["2011-08-05",6.2605,6.3067,5.9014,6.0792,22731600.0],["2011-08-08",5.9263,6.0223,5.5388,5.6881,19829300.0],["2011-08-09",5.7308,6.0223,5.6099,6.0116,21582100.0],["2011-08-10",5.8872,5.937,5.6632,5.6845,17765000.0],["2011-08-11",5.7272,6.0045,5.6739,5.9334,16069000.0],["2011-08-12",5.9725,6.0649,5.8979,5.969,11730100.0],["2011-08-15",5.9938,6.0472,5.9334,6.0436,7149100.0],["2011-08-16",5.9085,6.0507,5.905,6.0223,10925500.0],["2011-08-17",6.0258,6.0756,5.8979,5.9654,9095500.0],["2011-08-18",5.8232,5.8552,5.5352,5.6206,14677400.0],["2011-08-19",5.5566,5.7308,5.4712,5.4819,12079400.0],["2011-08-22",5.5992,5.6241,5.5103,5.5637,8270000.0],["2011-08-23",5.5743,5.7628,5.5139,5.7592,9845700.0],["2011-08-24",5.7414,5.8303,5.7023,5.8232,7275900.0],["2011-08-25",5.8374,5.873,5.649,5.6703,7347900.0],["2011-08-26",5.6632,5.8587,5.585,5.8232,7405700.0],["2011-08-29",5.9014,5.9903,5.8943,5.9867,4781600.0],["2011-08-30",5.9583,6.0649,5.9085,6.0329,8452400.0],["2011-08-31",6.0294,6.1574,5.9867,6.0969,7714100.0],["2011-09-01",6.1254,6.168,6.0081,6.0223,7740400.0],["2011-09-02",5.9014,5.9405,5.7699,5.8161,8010500.0],["2011-09-06",5.6419,5.7379,5.5779,5.7165,7326000.0],["2011-09-07",5.777,5.9441,5.7663,5.9405,9832100.0],["2011-09-08",5.8836,5.9298,5.8232,5.8587,6632300.0],["2011-09-09",5.809,5.8445,5.6632,5.7059,7224300.0],["2011-09-12",5.6206,5.7841,5.6206,5.777,7426500.0],["2011-09-13",5.7983,5.8267,5.7201,5.8054,7974000.0],["2011-09-14",5.8267,6.0649,5.7805,5.9867,8512300.0],["2011-09-15",6.0578,6.1751,6.0187,6.1716,7387900.0],["2011-09-16",6.1929,6.2782,6.1787,6.2356,9386600.0],["2011-09-19",6.1503,6.2143,6.0507,6.1858,7092200.0],["2011-09-20",6.2143,6.2782,6.1289,6.168,7127000.0],["2011-09-21",6.2214,6.2569,6.0507,6.0543,8649300.0],["2011-09-22",5.8267,5.8872,5.6241,5.7059,12057300.0],["2011-09-23",5.649,5.8623,5.617,5.8196,7671000.0],["2011-09-26",5.8445,6.0009,5.7023,5.9903,10561500.0],["2011-09-27",6.0721,6.1929,6.0578,6.0969,8248400.0],["2011-09-28",6.1325,6.232,5.9832,5.9938,7758200.0],["2011-09-29",6.1147,6.1751,5.8801,6.0045,8299400.0],["2011-09-30",5.9227,5.9903,5.7948,5.7948,8349200.0],["2011-10-03",5.7272,5.8765,5.5921,5.5957,11288800.0],["2011-10-04",5.5139,5.745,5.4606,5.745,15474200.0],["2011-10-05",5.7379,5.905,5.649,5.8907,10270100.0],["2011-10-06",5.8979,6.0934,5.8267,6.0863,8122000.0],["2011-10-07",6.0934,6.1787,6.0472,6.0792,8649600.0],["2011-10-10",6.1503,6.264,6.1503,6.264,5334300.0],["2011-10-11",6.2391,6.3387,6.2178,6.3245,7353900.0],["2011-10-12",6.3849,6.3885,6.2462,6.2569,8945200.0],["2011-10-13",6.2498,6.3565,6.2178,6.3209,7882700.0],["2011-10-14",6.3742,6.3991,6.3102,6.3956,6398000.0],["2011-10-17",6.3493,6.3707,6.2107,6.264,6448200.0],["2011-10-18",6.2676,6.4844,6.1645,6.4489,10035300.0],["2011-10-19",6.424,6.4844,6.3671,6.3956,7780800.0],["2011-10-20",6.4382,6.4596,6.2747,6.3778,7810500.0],["2011-10-21",6.4596,6.5698,6.3991,6.5484,7400200.0],["2011-10-24",6.5769,6.6906,6.5555,6.6231,7638700.0],["2011-10-25",6.6195,6.6835,6.5484,6.5946,7975000.0],["2011-10-26",6.712,6.712,6.4062,6.5733,11040800.0],["2011-10-27",6.4951,6.6871,6.0116,6.3067,20937600.0],["2011-10-28",6.3031,6.4027,6.2569,6.3956,7865500.0],["2011-10-31",6.3351,6.3351,6.0401,6.0472,14126500.0],["2011-11-01",5.9227,6.0009,5.8267,5.841,12312000.0],["2011-11-02",5.8907,5.9547,5.8339,5.8659,9718300.0],["2011-11-03",5.937,6.0756,5.905,6.0543,9448900.0],["2011-11-04",6.0116,6.0614,5.9334,6.0365,6904500.0],["2011-11-07",6.0329,6.0898,5.9334,6.0863,6529900.0],["2011-11-08",6.1289,6.2391,6.0863,6.2285,8394300.0],["2011-11-09",6.0685,6.0934,5.873,5.8907,9307800.0],["2011-11-10",5.9547,5.9938,5.8659,5.937,6883500.0],["2011-11-11",6.0152,6.104,6.0009,6.0863,5806100.0],["2011-11-14",6.0792,6.1147,5.9867,6.0223,4243500.0],["2011-11-15",6.0187,6.1503,5.9618,6.1112,8397200.0],["2011-11-16",6.0401,6.168,5.9192,5.9263,9624300.0],["2011-11-17",5.9014,5.9263,5.7165,5.7485,8234000.0],["2011-11-18",5.745,5.7948,5.6917,5.7556,6439000.0],["2011-11-21",5.6881,5.7059,5.5779,5.6241,6400800.0],["2011-11-22",5.6028,5.6845,5.5637,5.6312,6216100.0],["2011-11-23",5.5779,5.6063,5.5139,5.5246,8339200.0],["2011-11-25",5.489,5.5815,5.4428,5.4499,3423300.0],["2011-11-28",5.5957,5.7165,5.5921,5.713,7790800.0],["2011-11-29",5.7059,5.7272,5.5388,5.5459,8039200.0],["2011-11-30",5.6952,5.8232,5.6952,5.8125,7420500.0],["2011-12-01",5.777,5.8374,5.7343,5.7734,6258900.0],["2011-12-02",5.8232,5.841,5.713,5.7237,5196400.0],["2011-12-05",5.8196,5.9476,5.7876,5.873,7282200.0],["2011-12-06",5.8694,5.9263,5.7308,5.7556,6831100.0],["2011-12-07",5.7201,5.7912,5.6383,5.7663,6552100.0],["2011-12-08",5.7201,5.7734,5.5601,5.5779,5757900.0],["2011-12-09",5.5886,5.7805,5.5672,5.7556,5575000.0],["2011-12-12",5.7059,5.7059,5.5815,5.6312,5742000.0],["2011-12-13",5.681,5.7272,5.5388,5.5672,6098900.0],["2011-12-14",5.5637,5.5743,5.4357,5.4712,5950100.0],["2011-12-15",5.5352,5.5495,5.4144,5.4606,6104100.0],["2011-12-16",5.5068,5.5957,5.4464,5.4961,9277000.0],["2011-12-19",5.521,5.5601,5.4144,5.4357,6072000.0],["2011-12-20",5.5139,5.6241,5.5139,5.5566,7583400.0],["2011-12-21",5.521,5.5388,5.3113,5.3859,9460000.0],["2011-12-22",5.4144,5.5352,5.393,5.5317,6125800.0],["2011-12-23",5.5281,5.6134,5.4926,5.6134,4593700.0],["2011-12-27",5.6099,5.6561,5.5637,5.6348,4966700.0],["2011-12-28",5.6241,5.6526,5.5388,5.553,5021800.0],["2011-12-29",5.5708,5.6099,5.5601,5.5815,3611200.0],["2011-12-30",5.5743,5.5886,5.5601,5.5637,2781100.0],["2012-01-03",5.6845,5.7556,5.5957,5.6099,5839100.0],["2012-01-04",5.617,5.649,5.5672,5.5992,3640400.0],["2012-01-05",5.5743,5.6241,5.5388,5.617,6105900.0],["2012-01-06",5.6063,5.6703,5.5388,5.6099,5583000.0],["2012-01-09",5.6028,5.6277,5.5281,5.5708,5296700.0],["2012-01-10",5.6241,5.6703,5.5637,5.6561,5597300.0],["2012-01-11",5.6383,5.7876,5.6383,5.7734,5261200.0],["2012-01-12",5.7805,5.8374,5.7059,5.7165,6781100.0],["2012-01-13",5.6952,5.7237,5.6134,5.6454,6995400.0],["2012-01-17",5.7272,5.8587,5.7094,5.7876,6489300.0],["2012-01-18",5.8161,5.8943,5.745,5.8836,6696500.0],["2012-01-19",5.9121,5.9761,5.8196,5.8979,7743500.0],["2012-01-20",5.8907,6.0081,5.873,5.969,6460100.0],["2012-01-23",5.9974,6.0401,5.9441,5.969,5634700.0],["2012-01-24",5.9725,6.0152,5.9263,5.9974,4596500.0],["2012-01-25",6.0685,6.1076,6.0081,6.0685,7796200.0],["2012-01-26",6.0863,6.1147,5.8161,6.0009,12646600.0],["2012-01-27",5.9832,6.1183,5.9547,6.0721,9105900.0],["2012-01-30",6.0507,6.0827,5.9654,6.0543,7516200.0],["2012-01-31",6.0436,6.1254,5.9974,6.1112,8794700.0],["2012-02-01",6.1609,6.2214,6.1218,6.2036,7325900.0],["2012-02-02",6.1823,6.2782,6.1752,6.1965,4665600.0],["2012-02-03",6.2498,6.3031,6.2178,6.264,5492400.0],["2012-02-06",6.2498,6.2569,6.1894,6.232,3403100.0],["2012-02-07",6.1929,6.2854,6.1574,6.264,6790300.0],["2012-02-08",6.2498,6.3102,6.2214,6.3102,5080900.0],["2012-02-09",6.3102,6.4204,6.264,6.4062,7438000.0],["2012-02-10",6.328,6.3493,6.2605,6.3209,5764300.0],["2012-02-13",6.3565,6.3956,6.296,6.3742,4881100.0],["2012-02-14",6.3493,6.3884,6.3031,6.3707,4949100.0],["2012-02-15",6.3778,6.4311,6.3458,6.3778,6033300.0],["2012-02-16",6.3565,6.4702,6.3458,6.4524,5475600.0],["2012-02-17",6.4204,6.4347,6.3707,6.3813,5518300.0],["2012-02-21",6.3778,6.4738,6.3529,6.3778,6143900.0],["2012-02-22",6.36,6.4276,6.3387,6.3565,4568500.0],["2012-02-23",6.3778,6.3991,6.2782,6.3671,5749600.0],["2012-02-24",6.3529,6.4382,6.3422,6.3565,4997000.0],["2012-02-27",6.3138,6.3991,6.2534,6.3636,5468300.0],["2012-02-28",6.36,6.3991,6.3316,6.3707,4181600.0],["2012-02-29",6.3529,6.4133,6.3351,6.3422,6031400.0],["2012-03-01",6.3671,6.4062,6.3245,6.36,5517500.0],["2012-03-02",6.3493,6.3636,6.264,6.3067,4983700.0],["2012-03-05",6.2782,6.3067,6.2,6.2249,5631300.0],["2012-03-06",6.1467,6.1645,6.072,6.0792,7732200.0],["2012-03-07",6.1005,6.1609,6.0685,6.1396,6380100.0],["2012-03-08",6.1894,6.2498,6.1574,6.2462,4934200.0],["2012-03-09",6.2498,6.328,6.2249,6.3031,5428200.0],["2012-03-12",6.2854,6.3565,6.2818,6.328,4140900.0],["2012-03-13",6.3636,6.4702,6.2747,6.4631,6417200.0],["2012-03-14",6.4453,6.4702,6.3387,6.3493,7706400.0],["2012-03-15",6.3529,6.4738,6.328,6.4667,6391600.0],["2012-03-16",6.4489,6.5058,6.4276,6.4596,7386700.0],["2012-03-19",6.4347,6.5662,6.4347,6.5129,6214200.0],["2012-03-20",6.3991,6.5271,6.392,6.5058,4757400.0],["2012-03-21",6.488,6.5342,6.4453,6.4596,6593300.0],["2012-03-22",6.4062,6.4809,6.3813,6.4702,5485300.0],["2012-03-23",6.4738,6.5093,6.4347,6.4702,5317600.0],["2012-03-26",6.5378,6.6373,6.5129,6.6373,5044500.0],["2012-03-27",6.616,6.6622,6.5875,6.6053,5605100.0],["2012-03-28",6.5769,6.6018,6.4987,6.5235,5698100.0],["2012-03-29",6.4773,6.5662,6.4773,6.5413,6625400.0],["2012-03-30",6.5946,6.6586,6.5058,6.648,7269600.0],["2012-04-02",6.616,6.7013,6.5769,6.6835,6396200.0],["2012-04-03",6.648,6.6693,6.5235,6.5804,7214200.0],["2012-04-04",6.5271,6.5555,6.4204,6.4702,5632900.0],["2012-04-05",6.4382,6.5164,6.4204,6.5093,4293800.0],["2012-04-09",6.4062,6.4382,6.3742,6.3884,3999200.0],["2012-04-10",6.3458,6.3991,6.2391,6.2427,7161200.0],["2012-04-11",6.2996,6.4133,6.2569,6.3884,8535700.0],["2012-04-12",6.3991,6.5271,6.392,6.5022,6298000.0],["2012-04-13",6.4667,6.5378,6.424,6.4276,6797900.0],["2012-04-16",6.4524,6.5058,6.4027,6.4631,8584100.0],["2012-04-17",6.4809,6.5733,6.4702,6.5449,5897700.0],["2012-04-18",6.4844,6.5164,6.4418,6.456,5614600.0],["2012-04-19",6.424,6.5449,6.4098,6.4347,6766900.0],["2012-04-20",6.4738,6.5342,6.4453,6.4489,5348300.0],["2012-04-23",6.3991,6.4418,6.2427,6.424,13938100.0],["2012-04-24",5.8445,5.9334,5.6703,5.6917,27378800.0],["2012-04-25",5.7379,5.7983,5.6845,5.7912,11509100.0],["2012-04-26",5.7876,5.9121,5.7521,5.8552,9746300.0],["2012-04-27",5.8907,5.8979,5.8054,5.8587,5494300.0],["2012-04-30",5.8659,5.9227,5.841,5.8801,6141000.0],["2012-05-01",5.8694,5.9298,5.8339,5.8481,7564600.0],["2012-05-02",5.7983,5.8694,5.7237,5.841,9692900.0],["2012-05-03",5.8339,5.8552,5.7308,5.7699,11386300.0],["2012-05-04",5.7379,5.7379,5.617,5.6241,8786900.0],["2012-05-07",5.5886,5.6881,5.5779,5.6668,7946800.0],["2012-05-08",5.617,5.6597,5.5566,5.6206,10288100.0],["2012-05-09",5.5672,5.6668,5.5423,5.6241,6636100.0],["2012-05-10",5.649,5.6526,5.4997,5.521,6917100.0],["2012-05-11",5.5032,5.5743,5.489,5.4926,7686200.0],["2012-05-14",5.2402,5.4819,5.2402,5.4179,11105700.0],["2012-05-15",5.4392,5.5566,5.3824,5.457,8455800.0],["2012-05-16",5.4819,5.4819,5.3361,5.3433,8470400.0],["2012-05-17",5.3362,5.3859,5.2757,5.2757,6281300.0],["2012-05-18",5.3006,5.3362,5.2188,5.2402,8387800.0],["2012-05-21",5.2402,5.3646,5.2011,5.3362,6114100.0],["2012-05-22",5.3326,5.3717,5.3006,5.3326,7166500.0],["2012-05-23",5.2899,5.3575,5.2579,5.3468,8961000.0],["2012-05-24",5.3681,5.3681,5.2508,5.3148,8837900.0],["2012-05-25",5.3113,5.3859,5.3042,5.361,5589200.0],["2012-05-29",5.4144,5.4535,5.3433,5.3895,5195800.0],["2012-05-30",5.3219,5.3362,5.2579,5.2651,8573500.0],["2012-05-31",5.2651,5.3113,5.2011,5.2757,7070000.0],["2012-06-01",5.162,5.2437,5.1086,5.1086,9238100.0],["2012-06-04",5.1157,5.1762,5.0695,5.13,7860900.0],["2012-06-05",5.0944,5.1904,5.0909,5.1762,5452500.0],["2012-06-06",5.1406,5.2615,5.1051,5.2508,8411300.0],["2012-06-07",5.2828,5.3113,5.1264,5.1442,11647800.0],["2012-06-08",5.1548,5.1975,5.1015,5.1797,7275900.0],["2012-06-11",5.2402,5.2686,5.0837,5.0909,8636500.0],["2012-06-12",5.13,5.1868,5.0944,5.1797,6723700.0],["2012-06-13",5.1442,5.1655,5.0589,5.0837,7791900.0],["2012-06-14",5.1051,5.1904,5.0482,5.1762,6827700.0],["2012-06-15",5.1904,5.2544,5.1548,5.2473,9310400.0],["2012-06-18",5.2259,5.2722,5.1371,5.2544,5390000.0],["2012-06-19",5.2828,5.3433,5.2686,5.3077,8290700.0],["2012-06-20",5.3113,5.3753,5.2864,5.3433,6980500.0],["2012-06-21",5.3646,5.3646,5.1193,5.1335,10652400.0],["2012-06-22",5.162,5.1975,5.1228,5.1371,29696300.0],["2012-06-25",5.1051,5.1193,4.9771,4.9878,9302300.0],["2012-06-26",4.9984,5.0304,4.9593,5.002,6513900.0],["2012-06-27",5.034,5.0731,5.0055,5.0375,5488000.0],["2012-06-28",5.034,5.034,4.874,4.938,6763200.0],["2012-06-29",5.0162,5.1939,5.0162,5.1939,7514000.0],["2012-07-02",5.1762,5.1797,5.0909,5.1548,7124900.0],["2012-07-03",5.1797,5.2651,5.162,5.2615,4662500.0],["2012-07-05",5.2331,5.2615,5.1513,5.2331,5059200.0],["2012-07-06",5.1833,5.1904,4.9842,5.0198,7792100.0],["2012-07-09",5.0304,5.034,4.9273,4.9486,7772800.0],["2012-07-10",4.9842,5.0233,4.8882,4.9131,7263600.0],["2012-07-11",4.9024,4.9522,4.8491,4.8775,8150600.0],["2012-07-12",4.8491,4.8527,4.714,4.7211,11411200.0],["2012-07-13",4.7425,4.7993,4.7318,4.7851,9963100.0],["2012-07-16",4.7673,4.7745,4.7105,4.7353,7572300.0],["2012-07-17",4.7851,4.7993,4.6785,4.7816,4395700.0],["2012-07-18",4.7745,4.8989,4.7638,4.8278,8130000.0],["2012-07-19",4.8562,4.9344,4.8456,4.9202,6923400.0],["2012-07-20",4.9202,4.9273,4.8207,4.8278,7011400.0],["2012-07-23",4.7282,4.7887,4.65,4.7673,7119900.0],["2012-07-24",4.7887,4.81,4.6429,4.6856,5993600.0],["2012-07-25",5.1939,5.5032,5.1548,5.3184,39876800.0],["2012-07-26",5.329,5.4926,5.3184,5.4606,16218400.0],["2012-07-27",5.5103,5.7094,5.4677,5.6632,16572200.0],["2012-07-30",5.6383,5.649,5.4464,5.4997,10856900.0],["2012-07-31",5.5103,5.6668,5.5068,5.5992,13315900.0],["2012-08-01",5.6206,5.745,5.6028,5.6917,14257200.0],["2012-08-02",5.6028,5.8054,5.585,5.7983,20996700.0],["2012-08-03",5.8801,6.0045,5.8374,5.9725,13395900.0],["2012-08-06",5.9832,6.0294,5.9761,5.9974,11702100.0],["2012-08-07",6.0116,6.2,6.0009,6.1005,8591900.0],["2012-08-08",6.0969,6.1325,6.0401,6.0792,7409100.0],["2012-08-09",6.0969,6.1503,6.0401,6.0436,9909300.0],["2012-08-10",6.0578,6.1503,6.0009,6.1432,16996600.0],["2012-08-13",6.2249,6.328,6.1005,6.1218,9883800.0],["2012-08-14",6.1574,6.1823,6.0756,6.1076,7241200.0],["2012-08-15",6.0863,6.2925,6.0507,6.2818,10755700.0],["2012-08-16",6.1787,6.4311,6.1716,6.3956,21293500.0],["2012-08-17",6.3991,6.424,6.3209,6.4027,11372300.0],["2012-08-20",6.3671,6.3849,6.2569,6.3529,9159300.0],["2012-08-21",6.3671,6.4133,6.3458,6.3956,12937700.0],["2012-08-22",6.3849,6.424,6.3173,6.3387,7988700.0],["2012-08-23",6.328,6.3636,6.264,6.3138,9037100.0],["2012-08-24",6.2747,6.3422,6.2462,6.3031,7489800.0],["2012-08-27",6.3209,6.3387,6.2605,6.2676,6694300.0],["2012-08-28",6.2676,6.3636,6.2605,6.3102,7353500.0],["2012-08-29",6.2996,6.36,6.2818,6.3387,4863500.0],["2012-08-30",6.2854,6.3209,6.2178,6.2818,5255700.0],["2012-08-31",6.3067,6.3565,6.2534,6.3387,8413000.0],["2012-09-04",6.3067,6.3991,6.2925,6.3565,8054900.0],["2012-09-05",6.328,6.3956,6.296,6.3742,9589600.0],["2012-09-06",6.3991,6.8115,6.3813,6.7368,19522100.0],["2012-09-07",6.7226,6.7546,6.6729,6.7262,9783200.0],["2012-09-10",6.7226,6.7831,6.6835,6.7404,7951000.0],["2012-09-11",6.7262,6.7866,6.7013,6.7546,9366700.0],["2012-09-12",6.7653,6.8364,6.7404,6.776,10683100.0],["2012-09-13",6.7937,6.8684,6.6977,6.8257,8378500.0],["2012-09-14",6.8435,6.9466,6.7973,6.8044,12855300.0],["2012-09-17",6.7795,6.7937,6.7191,6.7937,7217800.0],["2012-09-18",6.7795,6.7902,6.7226,6.7546,6205900.0],["2012-09-19",6.744,6.7831,6.712,6.7333,5198000.0],["2012-09-20",6.7191,6.7368,6.6444,6.7191,10423700.0],["2012-09-21",6.7368,6.7831,6.584,6.5875,15220600.0],["2012-09-24",6.5378,6.6089,6.4738,6.4844,11083200.0],["2012-09-25",6.5378,6.5982,6.4169,6.4276,8447900.0],["2012-09-26",6.4098,6.4382,6.2605,6.424,9736500.0],["2012-09-27",6.4169,6.5129,6.4062,6.4738,7498300.0],["2012-09-28",6.4276,6.4418,6.3849,6.392,6630000.0],["2012-10-01",6.4169,6.4667,6.3067,6.3209,8319500.0],["2012-10-02",6.3493,6.424,6.328,6.3778,7504800.0],["2012-10-03",6.3885,6.4453,6.3245,6.3671,9273100.0],["2012-10-04",6.3565,6.4062,6.3102,6.4027,5076500.0],["2012-10-05",6.456,6.5378,6.3956,6.4098,6243000.0],["2012-10-08",6.3885,6.4098,6.2996,6.3138,6329300.0],["2012-10-09",6.2925,6.3102,6.2214,6.2818,7114900.0],["2012-10-10",6.2747,6.3209,6.2391,6.2853,8500000.0],["2012-10-11",6.3245,6.4347,6.2889,6.3813,6925700.0],["2012-10-12",6.3742,6.424,6.3102,6.3565,8121800.0],["2012-10-15",6.3529,6.4062,6.3209,6.3849,6781700.0],["2012-10-16",6.4311,6.5271,6.3636,6.5129,5715500.0],["2012-10-17",6.4702,6.4951,6.328,6.3493,6509200.0],["2012-10-18",6.3493,6.3991,6.264,6.3173,7977700.0],["2012-10-19",6.3209,6.3387,6.1858,6.1965,7616100.0],["2012-10-22",6.2214,6.2214,6.0934,6.1609,6213800.0],["2012-10-23",6.1112,6.2,6.0507,6.1751,7025800.0],["2012-10-24",6.2249,6.2462,6.168,6.1787,11507200.0],["2012-10-25",6.6729,6.7866,6.3422,6.5911,28339800.0],["2012-10-26",6.52,6.6338,6.4524,6.5378,9316800.0],["2012-10-31",6.5413,6.5449,6.4382,6.4667,9858700.0],["2012-11-01",6.4667,6.6551,6.4524,6.6515,9615100.0],["2012-11-02",6.7013,6.7155,6.6586,6.6835,9059500.0],["2012-11-05",6.648,6.7155,6.6266,6.6515,8600900.0],["2012-11-06",6.6515,6.7688,6.648,6.7013,7573100.0],["2012-11-07",6.6373,6.6373,6.4347,6.4738,11106200.0],["2012-11-08",6.4667,6.4951,6.3778,6.3813,5676500.0],["2012-11-09",6.3991,6.4773,6.3742,6.3884,8216600.0],["2012-11-12",6.4027,6.4204,6.3707,6.3849,4974900.0],["2012-11-13",6.2854,6.4133,6.2854,6.3245,7497500.0],["2012-11-14",6.3671,6.3991,6.2178,6.232,6489900.0],["2012-11-15",6.232,6.2711,6.1787,6.2427,5747400.0],["2012-11-16",6.232,6.4204,6.1894,6.3884,12086000.0],["2012-11-19",6.4631,6.5342,6.4169,6.4667,6376400.0],["2012-11-20",6.4382,6.4631,6.3493,6.4062,4804000.0],["2012-11-21",6.4169,6.52,6.392,6.4738,3030500.0],["2012-11-23",6.5235,6.5733,6.488,6.5662,2011200.0],["2012-11-26",6.5413,6.552,6.4667,6.5058,4161900.0],["2012-11-27",6.5093,6.584,6.4027,6.4062,6384700.0],["2012-11-28",6.4027,6.488,6.296,6.4809,8241600.0],["2012-11-29",6.5378,6.6764,6.5235,6.6195,7341000.0],["2012-11-30",6.6302,6.6942,6.5946,6.6693,6193100.0],["2012-12-03",6.7333,6.7831,6.584,6.6124,7582500.0],["2012-12-04",6.6337,6.648,6.5555,6.6337,4390100.0],["2012-12-05",6.6302,6.7191,6.5911,6.7084,9217600.0],["2012-12-06",6.6693,6.7155,6.6409,6.7013,6291800.0],["2012-12-07",6.7191,6.7617,6.6515,6.7368,6313400.0],["2012-12-10",6.6906,6.7475,6.6551,6.6551,6224500.0],["2012-12-11",6.6977,6.7937,6.6835,6.7866,4766900.0],["2012-12-12",6.8079,6.8399,6.6515,6.6657,5149700.0],["2012-12-13",6.6906,6.7511,6.552,6.5911,7249700.0],["2012-12-14",6.5591,6.6657,6.5591,6.6409,6958700.0],["2012-12-17",6.6586,6.7155,6.5378,6.584,7973700.0],["2012-12-18",6.6302,6.7262,6.5982,6.68,6606800.0],["2012-12-19",6.7155,6.7546,6.6124,6.616,5613800.0],["2012-12-20",6.6124,6.6337,6.5342,6.6266,6491500.0],["2012-12-21",6.5662,6.6337,6.488,6.5911,8342000.0],["2012-12-24",6.5982,6.648,6.5413,6.5484,1454900.0],["2012-12-26",6.5484,6.616,6.4773,6.5093,2764300.0],["2012-12-27",6.5022,6.5413,6.3636,6.4773,5699400.0],["2012-12-28",6.4453,6.5164,6.392,6.456,3966100.0],["2012-12-31",6.4276,6.6942,6.4027,6.6906,6955700.0],["2013-01-02",6.8222,6.9324,6.7902,6.9324,8729700.0],["2013-01-03",6.9075,7.0106,6.8542,6.9004,8920400.0],["2013-01-04",6.9004,7.0035,6.8862,6.975,5677000.0],["2013-01-07",7.007,7.0212,6.8897,6.9857,6350600.0],["2013-01-08",6.9857,7.0035,6.8435,6.9039,6793200.0],["2013-01-09",6.9039,6.975,6.8933,6.9395,4168100.0],["2013-01-10",6.9644,7.1101,6.9324,7.0888,8516300.0],["2013-01-11",7.1066,7.1208,7.0568,7.0888,5157200.0],["2013-01-14",7.071,7.1243,7.0355,7.0781,5988100.0],["2013-01-15",7.1919,7.4265,7.1563,7.4123,16400900.0],["2013-01-16",7.3732,7.4301,7.3163,7.3625,9526500.0],["2013-01-17",7.3803,7.5154,7.3128,7.4123,12157700.0],["2013-01-18",7.4088,7.4372,7.2737,7.3519,10838800.0],["2013-01-22",7.3448,7.4159,7.2914,7.4159,11371200.0],["2013-01-23",7.7323,7.7571,7.4976,7.6292,19759900.0],["2013-01-24",7.5367,7.7678,7.4976,7.718,19022900.0],["2013-01-25",7.7074,7.8709,7.7038,7.8674,11192900.0],["2013-01-28",7.8674,7.9136,7.7749,7.782,8692100.0],["2013-01-29",7.8034,7.8069,7.7003,7.7891,9150900.0],["2013-01-30",7.7571,7.8354,7.7536,7.814,8758900.0],["2013-01-31",7.8247,7.8602,7.7287,7.7394,7575200.0],["2013-02-01",7.7714,7.8958,7.75,7.8638,8193700.0],["2013-02-04",7.8283,7.846,7.6896,7.6967,6011200.0],["2013-02-05",7.7749,7.8958,7.7358,7.878,8168100.0],["2013-02-06",7.8176,7.9349,7.782,7.9207,8434900.0],["2013-02-07",7.9207,7.9278,7.8496,7.9065,9192500.0],["2013-02-08",7.91,8.0664,7.8994,8.0309,9044400.0],["2013-02-11",8.0344,8.0807,7.9989,8.0487,5827400.0],["2013-02-12",8.0416,8.1447,8.0309,8.07,6079800.0],["2013-02-13",8.0664,8.1055,7.9882,8.0416,6774200.0],["2013-02-14",8.0024,8.0807,7.9669,8.0593,5716700.0],["2013-02-15",8.0807,8.1447,7.9847,8.0096,7994600.0],["2013-02-19",7.9918,8.0771,7.9669,8.0344,9363100.0],["2013-02-20",8.0771,8.1375,8.0167,8.0202,11734600.0],["2013-02-21",7.9989,8.0344,7.8851,7.9313,13205200.0],["2013-02-22",7.9811,8.1589,7.9385,8.1518,12015200.0],["2013-02-25",8.1518,8.198,7.974,7.974,10316800.0],["2013-02-26",7.9882,8.0558,7.8887,7.9847,6511700.0],["2013-02-27",7.9811,8.2726,7.9776,8.2584,11171600.0],["2013-02-28",8.2051,8.4433,8.2015,8.3331,11280000.0],["2013-03-01",8.3188,8.4468,8.2513,8.4184,8640200.0],["2013-03-04",8.3615,8.5428,8.3615,8.5179,10145500.0],["2013-03-05",8.5322,8.6779,8.5322,8.6033,11072700.0],["2013-03-06",8.6601,8.7348,8.5855,8.717,9179200.0],["2013-03-07",8.7632,8.7881,8.6779,8.7703,8719300.0],["2013-03-08",8.8201,8.8557,8.7064,8.7348,8264400.0],["2013-03-11",8.7277,8.781,8.6637,8.7028,10075600.0],["2013-03-12",8.7526,8.781,8.621,8.6921,7281600.0],["2013-03-13",8.7241,8.7383,8.6317,8.7241,7717900.0],["2013-03-14",8.7739,8.8272,8.7561,8.7917,5901800.0],["2013-03-15",8.7597,8.8059,8.6601,8.7277,6867900.0],["2013-03-18",8.6246,8.7668,8.5855,8.7135,4898200.0],["2013-03-19",8.7277,8.7703,8.5641,8.6104,8217100.0],["2013-03-20",8.557,8.7632,8.5499,8.717,7837200.0],["2013-03-21",8.6637,8.7135,8.6353,8.6744,6227400.0],["2013-03-22",8.7099,8.7668,8.6708,8.7561,6911500.0],["2013-03-25",8.7597,8.7917,8.6495,8.7312,4964200.0],["2013-03-26",8.7988,8.8166,8.6886,8.7348,6653900.0],["2013-03-27",8.7028,8.7455,8.6566,8.7206,5918200.0],["2013-03-28",8.7064,8.7988,8.6744,8.7739,6748700.0],["2013-04-01",8.8094,8.813,8.6566,8.6957,6502000.0],["2013-04-02",8.7632,8.813,8.7312,8.7668,5932100.0],["2013-04-03",8.7917,8.8023,8.6744,8.6921,6057700.0],["2013-04-04",8.6779,8.717,8.621,8.7099,3987100.0],["2013-04-05",8.5855,8.6566,8.4824,8.6353,6283600.0],["2013-04-08",8.6175,8.6317,8.525,8.621,6081700.0],["2013-04-09",8.621,8.653,8.525,8.6068,5265700.0],["2013-04-10",8.6068,8.7277,8.6033,8.6921,6008900.0],["2013-04-11",8.5961,8.717,8.5784,8.6388,5191000.0],["2013-04-12",8.6281,8.6317,8.5179,8.621,6464200.0],["2013-04-15",8.525,8.6459,8.5073,8.5144,7727900.0],["2013-04-16",8.557,8.6175,8.5037,8.5855,5994500.0],["2013-04-17",8.5322,8.5393,8.3189,8.4539,8357300.0],["2013-04-18",8.4788,8.4788,8.3224,8.3757,6307200.0],["2013-04-19",8.3615,8.4326,8.2975,8.3722,6877100.0],["2013-04-22",8.4255,8.4504,8.3224,8.4148,6876400.0],["2013-04-23",8.493,8.6352,8.4291,8.589,6834300.0],["2013-04-24",8.5855,8.7064,8.5855,8.6637,5624700.0],["2013-04-25",8.7099,8.7526,8.5997,8.6921,8204400.0],["2013-04-26",8.6921,8.7241,8.6388,8.6815,3994700.0],["2013-04-29",8.6921,8.7952,8.6815,8.7419,6972300.0],["2013-04-30",8.7028,8.7241,7.7963,8.6388,10019600.0],["2013-05-01",8.6175,8.7455,8.6175,8.6566,4147000.0],["2013-05-02",8.6601,8.7775,8.5748,8.7312,5622800.0],["2013-05-03",8.7952,8.8877,8.7383,8.8308,7049500.0],["2013-05-06",8.8201,8.8877,8.7597,8.8699,7334100.0],["2013-05-07",8.8877,8.9801,8.8486,8.9232,10302000.0],["2013-05-08",8.4824,8.7277,8.3686,8.7064,21491300.0],["2013-05-09",8.7099,8.7206,8.5961,8.6637,7349500.0],["2013-05-10",8.6779,8.7099,8.6068,8.6566,7012500.0],["2013-05-13",8.6495,8.6495,8.5144,8.6104,11321200.0],["2013-05-14",8.6104,8.7277,8.6104,8.717,10082600.0],["2013-05-15",8.6495,8.7775,8.6495,8.7668,9034800.0],["2013-05-16",8.749,8.7775,8.621,8.6388,31033700.0],["2013-05-17",8.6637,8.7099,8.5961,8.6388,7196700.0],["2013-05-20",8.6104,8.6459,8.5535,8.5855,8210500.0],["2013-05-21",8.6495,8.6708,8.5393,8.5428,7951000.0],["2013-05-22",8.5535,8.5855,8.3508,8.3971,10649100.0],["2013-05-23",8.3473,8.3686,8.1731,8.198,13556500.0],["2013-05-24",8.1553,8.1802,7.9278,8.1233,9596000.0],["2013-05-28",8.1802,8.23,8.0949,8.1411,8651000.0],["2013-05-29",8.0664,8.1766,7.9882,8.134,12459400.0],["2013-05-30",8.1055,8.198,8.0736,8.1589,7356900.0],["2013-05-31",8.1055,8.1162,7.9598,7.9598,11305600.0],["2013-06-03",7.9669,8.0202,7.8602,7.9633,11005800.0],["2013-06-04",7.9242,7.9669,7.7856,7.7856,12670300.0],["2013-06-05",7.7252,7.8211,7.6789,7.686,9620700.0],["2013-06-06",7.6754,7.7785,7.6114,7.7678,9890900.0],["2013-06-07",7.8425,7.9385,7.7927,7.8887,9648700.0],["2013-06-10",7.8816,7.9456,7.7891,7.91,9544000.0],["2013-06-11",7.8674,7.9776,7.7678,7.8247,12724200.0],["2013-06-12",7.9029,8.0025,7.8638,7.8851,11250300.0],["2013-06-13",7.8567,8.0131,7.814,7.9953,9999700.0],["2013-06-14",8.0167,8.0558,7.9349,7.9491,7893200.0],["2013-06-17",8.0064,8.0386,7.9455,7.9921,7110500.0],["2013-06-18",7.9885,8.1639,7.9885,8.1352,11890700.0],["2013-06-19",8.1317,8.2283,8.1066,8.1245,8798000.0],["2013-06-20",8.0529,8.0994,7.9778,8.0135,9023600.0],["2013-06-21",8.0672,8.0708,7.8704,7.9563,13174300.0],["2013-06-24",7.9348,8.0243,7.8418,7.8775,8386800.0],["2013-06-25",7.9706,7.9992,7.8561,7.9098,5679900.0],["2013-06-26",7.9921,8.0744,7.9742,8.0601,7549300.0],["2013-06-27",8.0923,8.1352,8.0207,8.0529,9281400.0],["2013-06-28",8.0243,8.0637,7.9491,8.0458,13769100.0],["2013-07-01",8.0672,8.1388,8.0386,8.0458,5915100.0],["2013-07-02",8.0672,8.1603,8.0135,8.0314,5667800.0],["2013-07-03",7.9706,8.0851,7.9527,8.0028,3547900.0],["2013-07-05",8.0816,8.239,8.0386,8.239,5639700.0],["2013-07-08",8.2569,8.2748,8.1066,8.1567,4985200.0],["2013-07-09",8.2068,8.2283,8.0744,8.1782,4753100.0],["2013-07-10",8.1746,8.2784,8.1639,8.2677,3653800.0],["2013-07-11",8.3786,8.4681,8.3249,8.4645,5317000.0],["2013-07-12",8.4788,8.5361,8.3858,8.5289,5371300.0],["2013-07-15",8.5361,8.5683,8.4967,8.5611,5336900.0],["2013-07-16",8.5826,8.6685,8.5432,8.579,8340200.0],["2013-07-17",8.6363,8.7115,8.5969,8.6721,5697200.0],["2013-07-18",8.7115,8.7401,8.6399,8.6936,6473100.0],["2013-07-19",8.6936,8.6936,8.554,8.5898,8428800.0],["2013-07-22",8.6256,8.6291,8.5683,8.5969,5377500.0],["2013-07-23",8.7473,8.7473,8.5468,8.5611,5117800.0],["2013-07-24",8.5719,8.6649,8.5683,8.6327,4472200.0],["2013-07-25",8.6148,8.6828,8.5719,8.6793,3613200.0],["2013-07-26",8.6113,8.7115,8.5397,8.6864,4626800.0],["2013-07-29",8.6148,8.6936,8.5826,8.6148,5525700.0],["2013-07-30",8.6828,8.783,8.6291,8.715,9061100.0],["2013-07-31",9.166,9.6241,9.1624,9.549,18885100.0],["2013-08-01",9.549,9.6241,9.5239,9.5561,7482500.0],["2013-08-02",9.5239,9.5561,9.4416,9.4917,5569500.0],["2013-08-05",9.4845,9.5454,9.3987,9.5418,5379600.0],["2013-08-06",9.5239,9.5561,9.4631,9.5418,6101400.0],["2013-08-07",9.5454,9.6098,9.4523,9.5704,5317900.0],["2013-08-08",9.617,9.6993,9.5454,9.5991,7252300.0],["2013-08-09",9.5418,9.6671,9.4953,9.5991,4083600.0],["2013-08-12",9.549,9.6635,9.5203,9.6384,3616000.0],["2013-08-13",9.6241,9.6814,9.5311,9.6492,4536500.0],["2013-08-14",9.6671,9.6742,9.574,9.5848,4462500.0],["2013-08-15",9.4953,9.5669,9.4273,9.4631,5462000.0],["2013-08-16",9.413,9.4738,9.3664,9.3915,5682900.0],["2013-08-19",9.345,9.5096,9.345,9.3736,4138300.0],["2013-08-20",9.3521,9.4416,9.3199,9.3986,3596700.0],["2013-08-21",9.3378,9.4094,9.2877,9.3199,4067800.0],["2013-08-22",9.3631,9.5251,9.3091,9.4819,2755300.0],["2013-08-23",9.4675,9.5323,9.4243,9.4783,3568200.0],["2013-08-26",9.4603,9.5035,9.3667,9.3703,3289300.0],["2013-08-27",9.2659,9.3235,9.1435,9.1651,4709300.0],["2013-08-28",9.1795,9.2911,9.1003,9.2479,5225200.0],["2013-08-29",9.2119,9.4099,9.1759,9.3775,3413800.0],["2013-08-30",9.3595,9.4099,9.1903,9.2191,4174400.0],["2013-09-03",9.3343,9.4819,9.2911,9.3883,4674200.0],["2013-09-04",9.3307,9.3559,9.0859,9.1147,9326600.0],["2013-09-05",9.0931,9.2191,9.0931,9.1615,4600600.0],["2013-09-06",9.1651,9.2083,8.9923,9.1255,4082700.0],["2013-09-09",9.1795,9.2263,9.1363,9.1399,4030700.0],["2013-09-10",9.2191,9.2515,9.0751,9.0823,7081300.0],["2013-09-11",9.0931,9.1723,9.0499,9.0931,6763500.0],["2013-09-12",8.8087,9.0643,8.7691,8.9887,8530700.0],["2013-09-13",9.0319,9.0787,8.9095,9.0247,6344000.0],["2013-09-16",9.0859,9.2083,9.0859,9.1363,4345900.0],["2013-09-17",9.1471,9.2047,9.0895,9.1075,3733700.0],["2013-09-18",9.0931,9.1543,9.0679,9.1291,6332900.0],["2013-09-19",9.1435,9.2407,9.0463,9.0751,6647400.0],["2013-09-20",9.1255,9.1435,9.0319,9.0499,5364900.0],["2013-09-23",9.0319,9.0463,8.8915,8.9059,4454700.0],["2013-09-24",8.9059,8.9527,8.7799,8.8879,4762700.0],["2013-09-25",8.9167,8.9491,8.8051,8.9455,6244300.0],["2013-09-26",8.9383,9.0715,8.9275,9.0211,4350500.0],["2013-09-27",8.8087,8.9995,8.7835,8.9023,5974400.0],["2013-09-30",8.8303,8.9239,8.7871,8.9095,5487600.0],["2013-10-01",8.7367,8.9239,8.7295,8.8735,7715700.0],["2013-10-02",8.8267,8.8915,8.7763,8.8267,4818300.0],["2013-10-03",8.7835,8.8339,8.6971,8.7367,3793300.0],["2013-10-04",8.7727,8.9707,8.7475,8.9419,5881400.0],["2013-10-07",8.8411,9.0355,8.7907,8.9347,5417200.0],["2013-10-08",8.8231,8.9959,8.7871,8.9059,8380500.0],["2013-10-09",8.9383,9.0031,8.8051,8.8807,8126900.0],["2013-10-10",8.8915,8.9743,8.8375,8.9059,6572100.0],["2013-10-11",8.9095,9.0571,8.8807,9.0283,6235800.0],["2013-10-14",8.9635,9.0895,8.9527,9.0643,4677600.0],["2013-10-15",9.0535,9.0643,8.9743,8.9851,5465700.0],["2013-10-16",9.0499,9.1075,9.0031,9.0463,4974900.0],["2013-10-17",9.0103,9.0895,8.9743,9.0319,6733300.0],["2013-10-18",9.0679,9.1471,9.0139,9.1399,6629100.0],["2013-10-21",9.1759,9.2155,9.1147,9.1471,3486800.0],["2013-10-22",9.1867,9.1867,9.0391,9.0751,5263800.0],["2013-10-23",8.9887,9.0391,8.8447,8.8627,8906800.0],["2013-10-24",7.6676,8.0204,7.52,7.736,44749600.0],["2013-10-25",7.844,7.9484,7.7648,7.9304,20009800.0],["2013-10-28",7.9484,7.9808,7.9052,7.934,9772600.0],["2013-10-29",7.9376,8.0492,7.916,7.9664,8027400.0],["2013-10-30",8.1896,8.1896,8.0744,8.1608,11109500.0],["2013-10-31",8.1608,8.2328,8.114,8.1932,9865500.0],["2013-11-01",8.24,8.2616,8.1608,8.1968,9327200.0],["2013-11-04",8.2112,8.2796,8.1896,8.2472,4875200.0],["2013-11-05",8.204,8.2364,8.1248,8.1644,8810300.0],["2013-11-06",8.168,8.33,8.1608,8.3264,5793700.0],["2013-11-07",8.3408,8.366,8.204,8.2184,6877100.0],["2013-11-08",8.2436,8.3408,8.1932,8.3372,7725500.0],["2013-11-11",8.3192,8.3876,8.2904,8.3552,3845300.0],["2013-11-12",8.0456,8.3156,8.006,8.2976,24231500.0],["2013-11-13",8.2616,8.3912,8.2148,8.3408,13569200.0],["2013-11-14",8.2796,8.4596,8.2796,8.456,8316600.0],["2013-11-15",8.438,8.528,8.4344,8.4884,9284300.0],["2013-11-18",8.5064,8.6251,8.4704,8.5135,8106900.0],["2013-11-19",8.5135,8.5999,8.4668,8.4812,6265000.0],["2013-11-20",8.474,8.5495,8.4092,8.4164,6120500.0],["2013-11-21",8.4345,8.6048,8.4236,8.5323,4672200.0],["2013-11-22",8.5359,8.5794,8.4236,8.4562,5770900.0],["2013-11-25",8.4779,8.5069,8.362,8.3693,5222700.0],["2013-11-26",8.362,8.4272,8.2135,8.2316,10093600.0],["2013-11-27",8.1011,8.2787,8.1011,8.2171,5998300.0],["2013-11-29",8.2026,8.2642,8.1446,8.1483,3796600.0],["2013-12-02",8.141,8.2569,8.1265,8.1446,6778700.0],["2013-12-03",8.1193,8.1845,8.0359,8.1664,8505500.0],["2013-12-04",8.0903,8.1845,8.0722,8.1374,10266100.0],["2013-12-05",8.141,8.2207,8.112,8.1446,9762600.0],["2013-12-06",8.3656,8.5649,8.1881,8.2533,9075100.0],["2013-12-09",8.228,8.2787,8.1555,8.1809,6052700.0],["2013-12-10",8.2026,8.2171,8.112,8.1301,4625900.0],["2013-12-11",8.1265,8.1881,8.0432,8.0504,4701800.0],["2013-12-12",8.0287,8.1193,8.0069,8.083,4869000.0],["2013-12-13",8.1265,8.1374,7.978,8.0106,5376600.0],["2013-12-16",8.0359,8.1736,8.0359,8.17,5158000.0],["2013-12-17",8.199,8.3475,8.1446,8.333,6687000.0],["2013-12-18",8.3149,8.4127,8.2243,8.4055,7736600.0],["2013-12-19",8.3693,8.4417,8.304,8.3294,6157800.0],["2013-12-20",8.3294,8.3548,8.0939,8.1555,14386600.0],["2013-12-23",8.1482,8.3077,8.1374,8.2932,5701000.0],["2013-12-24",8.3113,8.3294,8.2714,8.304,2033900.0],["2013-12-26",8.333,8.3765,8.2932,8.3149,2507800.0],["2013-12-27",8.3403,8.3837,8.2895,8.3511,2943000.0],["2013-12-30",8.3511,8.5287,8.333,8.5033,5479900.0],["2013-12-31",8.4997,8.5577,8.4417,8.5432,4572200.0],["2014-01-02",8.4924,8.5142,8.4417,8.4997,4439500.0],["2014-01-03",8.4852,8.5033,8.3693,8.3729,4815900.0],["2014-01-06",8.3982,8.4091,8.3258,8.3837,5080300.0],["2014-01-07",8.4127,8.5033,8.3765,8.4743,4345000.0],["2014-01-08",8.4635,8.5106,8.3837,8.4562,5383000.0],["2014-01-09",8.4562,8.5214,8.4308,8.5178,4450400.0],["2014-01-10",8.5468,8.5866,8.4743,8.5033,7752800.0],["2014-01-13",8.2714,8.3511,8.0251,8.0432,13507900.0],["2014-01-14",8.0685,8.141,7.9925,8.0468,8223300.0],["2014-01-15",8.0613,8.3258,8.0504,8.3077,9010300.0],["2014-01-16",8.3294,8.4852,8.3004,8.3656,7477500.0],["2014-01-17",8.3656,8.4743,8.3149,8.4308,6837900.0],["2014-01-21",8.449,8.4888,8.3801,8.4417,5662900.0],["2014-01-22",8.4345,8.5794,8.4055,8.5577,6172100.0],["2014-01-23",8.4961,8.583,8.4888,8.5577,7558800.0],["2014-01-24",8.5468,8.5468,8.4345,8.4417,6633300.0],["2014-01-27",8.4453,8.4888,8.2895,8.2932,7857100.0],["2014-01-28",8.3656,8.5287,8.3004,8.4417,7896100.0],["2014-01-29",8.3511,8.7932,8.3511,8.7497,15834600.0],["2014-01-30",8.2062,8.333,7.8512,8.1084,22821000.0],["2014-01-31",7.9925,8.0396,7.757,7.757,15113500.0],["2014-02-03",7.728,7.7533,7.4925,7.5178,12443200.0],["2014-02-04",7.5831,7.6012,7.3874,7.3983,12517800.0],["2014-02-05",7.3838,7.478,7.3729,7.4418,9493700.0],["2014-02-06",7.4236,7.4925,7.3584,7.4164,7224800.0],["2014-02-07",7.478,7.5867,7.4381,7.5722,7653700.0],["2014-02-10",7.5251,7.6084,7.5178,7.5686,5622000.0],["2014-02-11",7.5758,7.7207,7.5722,7.6917,8004700.0],["2014-02-12",7.7026,7.7678,7.612,7.6881,5567200.0],["2014-02-13",7.6338,7.7606,7.6193,7.7388,6851500.0],["2014-02-14",7.728,7.7606,7.6809,7.7352,5288700.0],["2014-02-18",7.6483,7.7135,7.4889,7.4961,8374200.0],["2014-02-19",7.5287,7.5287,7.4273,7.4418,7846400.0],["2014-02-20",7.5184,7.5257,7.4272,7.4855,6842400.0],["2014-02-21",7.5184,7.522,7.4162,7.4928,8250500.0],["2014-02-24",7.5111,7.6607,7.4819,7.606,6568200.0],["2014-02-25",7.6133,7.6826,7.5622,7.5841,7481200.0],["2014-02-26",7.6461,7.7921,7.6388,7.7593,7850200.0],["2014-02-27",7.7775,7.8469,7.7264,7.8469,4969300.0],["2014-02-28",7.814,7.971,7.7812,7.8396,4889800.0],["2014-03-03",7.7666,7.8177,7.7082,7.8067,5960900.0],["2014-03-04",7.7994,7.887,7.6498,7.6644,8847200.0],["2014-03-05",7.6644,7.6826,7.5695,7.6498,6463900.0],["2014-03-06",7.6899,7.7155,7.5841,7.5914,6477600.0],["2014-03-07",7.6279,7.6498,7.4709,7.5147,7878600.0],["2014-03-10",7.5403,7.5585,7.4637,7.5038,6041200.0],["2014-03-11",7.4746,7.5147,7.4199,7.4673,6778100.0],["2014-03-12",7.4272,7.5038,7.4272,7.4783,7616100.0],["2014-03-13",7.5439,7.5439,7.3031,7.3177,13193500.0],["2014-03-14",7.3177,7.4454,7.3031,7.3578,7875600.0],["2014-03-17",7.4345,7.4454,7.3615,7.4089,7433500.0],["2014-03-18",7.4381,7.5695,7.4089,7.4855,8823000.0],["2014-03-19",7.4746,7.5658,7.4235,7.5111,5233600.0],["2014-03-20",7.471,7.6644,7.4491,7.6315,8372600.0],["2014-03-21",6.8286,6.8359,6.5512,6.6425,60887200.0],["2014-03-24",6.752,6.9819,6.7191,6.9673,22654800.0],["2014-03-25",7.0001,7.168,6.9162,6.9563,13451900.0],["2014-03-26",7.0001,7.0804,6.8323,6.8578,12925400.0],["2014-03-27",6.8688,7.2045,6.8432,7.033,17629800.0],["2014-03-28",7.1023,7.2848,7.0914,7.2228,12994700.0],["2014-03-31",7.2082,7.3067,7.1425,7.2885,15665300.0],["2014-04-01",7.2666,7.3724,7.2264,7.3651,8309800.0],["2014-04-02",7.46,7.46,7.2629,7.3031,10723000.0],["2014-04-03",7.3323,7.3432,7.2666,7.3104,8315500.0],["2014-04-04",7.3542,7.5549,7.2958,7.3907,20170600.0],["2014-04-07",7.3542,7.4965,7.2994,7.4491,13909700.0],["2014-04-08",7.4491,7.5804,7.4454,7.533,11252900.0],["2014-04-09",7.5038,7.5804,7.4892,7.533,8629100.0],["2014-04-10",7.5074,7.5549,7.4016,7.4454,11193400.0],["2014-04-11",7.3031,7.398,7.2958,7.3031,9219600.0],["2014-04-14",7.3761,7.5403,7.3578,7.5184,7913900.0],["2014-04-15",7.5111,7.6169,7.3542,7.5768,15211700.0],["2014-04-16",7.6242,7.6279,7.5038,7.5476,5303100.0],["2014-04-17",7.5184,7.5731,7.4928,7.5585,6510500.0],["2014-04-21",7.5658,7.6242,7.5476,7.595,4387000.0],["2014-04-22",7.5695,7.6096,7.5147,7.5184,6735900.0],["2014-04-23",7.4783,7.5512,7.3797,7.533,4560000.0],["2014-04-24",7.5658,7.5914,7.4673,7.5074,5016900.0],["2014-04-25",7.4819,7.4929,7.387,7.4016,5479700.0],["2014-04-28",7.4308,7.4418,7.2958,7.325,6715300.0],["2014-04-29",7.3286,7.471,7.3031,7.3578,5141600.0],["2014-04-30",7.3469,7.4162,7.2994,7.4016,6351700.0],["2014-05-01",7.4162,7.4381,7.3286,7.3578,4110300.0],["2014-05-02",7.3943,7.4527,7.3469,7.4345,4904200.0],["2014-05-05",7.3834,7.3907,7.3177,7.3359,4161300.0],["2014-05-06",7.3177,7.4126,7.3177,7.3323,4070200.0],["2014-05-07",7.3396,7.387,7.2994,7.3797,5471400.0],["2014-05-08",7.3797,7.5184,7.314,7.3469,6740300.0],["2014-05-09",7.6461,7.7264,7.5111,7.5877,12396500.0],["2014-05-12",7.5914,7.8104,7.5914,7.7593,5541400.0],["2014-05-13",7.7228,7.7629,7.6607,7.7556,5210600.0],["2014-05-14",7.7702,7.8359,7.7374,7.814,3737600.0],["2014-05-15",7.8943,8.1571,7.8469,8.1425,15418700.0],["2014-05-16",8.0695,8.2556,8.033,8.1899,11711600.0],["2014-05-19",8.1206,8.2155,8.0878,8.1753,4839200.0],["2014-05-20",8.1899,8.1936,7.9527,8.0622,10134900.0],["2014-05-21",8.1096,8.1242,8.0622,8.0914,6821200.0],["2014-05-22",8.0805,8.1206,8.0294,8.1096,5485500.0],["2014-05-23",8.1206,8.1425,8.0476,8.1279,7261700.0],["2014-05-27",8.1571,8.3432,8.1352,8.2045,8526500.0],["2014-05-28",8.1717,8.2155,8.0294,8.0513,6030000.0],["2014-05-29",8.0221,8.1388,8.0111,8.0914,6037400.0],["2014-05-30",8.1279,8.1279,7.9892,8.0257,6743500.0],["2014-06-02",8.0659,8.0805,7.96,7.9783,10506600.0],["2014-06-03",7.9308,7.9673,7.8323,7.8943,8601800.0],["2014-06-04",7.8432,7.9381,7.8286,7.8907,5346000.0],["2014-06-05",7.8907,7.9345,7.8286,7.8359,6123400.0],["2014-06-06",7.8984,7.9278,7.8506,7.858,7351500.0],["2014-06-09",7.88,7.8984,7.8139,7.8616,4651300.0],["2014-06-10",7.8359,7.8616,7.7845,7.8249,6071700.0],["2014-06-11",7.8212,7.9793,7.744,7.8212,6133300.0],["2014-06-12",7.8175,7.9205,7.8065,7.8286,7312900.0],["2014-06-13",7.8837,7.9793,7.8359,7.9756,6135000.0],["2014-06-16",7.9425,7.9756,7.9094,7.9278,4524500.0],["2014-06-17",7.9241,8.0013,7.8837,7.9756,3935700.0],["2014-06-18",7.9976,8.0748,7.9646,8.0675,4925300.0],["2014-06-19",8.0895,8.2255,8.0785,8.1373,5826800.0],["2014-06-20",8.1667,8.1704,8.0307,8.1704,8171400.0],["2014-06-23",8.1336,8.1998,8.0711,8.1594,3607500.0],["2014-06-24",8.13,8.2696,8.1263,8.2292,11439400.0],["2014-06-25",8.1961,8.2659,8.1704,8.2402,5157900.0],["2014-06-26",8.2292,8.3211,8.2071,8.2843,5734300.0],["2014-06-27",8.277,8.3689,8.2439,8.3689,13960400.0],["2014-06-30",8.3578,8.4313,8.3027,8.4166,4798000.0],["2014-07-01",8.3027,8.4497,8.2953,8.4093,5194700.0],["2014-07-02",8.3762,8.4019,8.3284,8.3542,4590100.0],["2014-07-03",8.3725,8.4754,8.3395,8.4681,3301500.0],["2014-07-07",8.435,8.4607,8.3689,8.4019,3373900.0],["2014-07-08",8.4203,8.435,8.2365,8.2402,7043400.0],["2014-07-09",8.2623,8.3321,8.2549,8.3174,5131700.0],["2014-07-10",8.2329,8.4644,8.2255,8.3909,9934300.0],["2014-07-11",8.3909,8.4056,8.2733,8.3027,3825900.0],["2014-07-14",8.3247,8.3983,8.2439,8.2696,5447800.0],["2014-07-15",8.277,8.4313,8.277,8.413,4480800.0],["2014-07-16",8.4497,8.5012,8.4019,8.4203,4352500.0],["2014-07-17",8.4093,8.5526,8.3836,8.4791,5106700.0],["2014-07-18",8.5159,8.5489,8.4681,8.5269,4517400.0],["2014-07-21",8.5269,8.6188,8.4865,8.5857,3918300.0],["2014-07-22",8.5857,8.6298,8.5563,8.6114,3565100.0],["2014-07-23",8.6151,8.6408,8.5269,8.6261,3665800.0],["2014-07-24",8.6666,8.7842,8.6408,8.7731,4259500.0],["2014-07-25",8.7548,8.7621,8.6702,8.7584,3054100.0],["2014-07-28",8.7768,8.8209,8.7327,8.7952,3944800.0],["2014-07-29",8.7805,8.8136,8.7107,8.7401,3077200.0],["2014-07-30",8.7474,8.8503,8.7107,8.8209,4408100.0],["2014-07-31",8.7584,8.7805,8.6776,8.696,5717000.0],["2014-08-01",8.6886,8.7107,8.4754,8.5159,6846800.0],["2014-08-04",8.4938,8.6923,8.4571,8.6592,4388800.0],["2014-08-05",8.6592,8.8136,8.6298,8.7915,7525500.0],["2014-08-06",8.7731,8.7768,8.6261,8.7217,6899800.0],["2014-08-07",9.0047,9.3171,8.7401,8.8099,9252800.0],["2014-08-08",8.7989,8.8283,8.7364,8.7989,4669800.0],["2014-08-11",8.7842,8.9679,8.7805,8.9275,5709100.0],["2014-08-12",8.8944,8.9496,8.7878,8.865,3865200.0],["2014-08-13",8.9165,8.9716,8.8393,8.9165,5709800.0],["2014-08-14",8.9312,8.9937,8.8797,8.9459,3268600.0],["2014-08-15",8.9937,8.9973,8.8209,8.9091,5112200.0],["2014-08-18",8.8797,8.979,8.854,8.9606,4056800.0],["2014-08-19",8.9973,9.0672,8.8172,8.9091,7325300.0],["2014-08-20",8.9238,8.9643,8.8724,8.9238,5866900.0],["2014-08-21",8.9496,9.001,8.9091,8.9275,3646600.0],["2014-08-22",8.9496,8.9606,8.843,8.8908,4989900.0],["2014-08-25",8.9277,8.9351,8.8168,8.8945,3480900.0],["2014-08-26",8.924,9.0017,8.8945,8.9943,4884300.0],["2014-08-27",8.9795,9.0276,8.9388,8.9536,3845200.0],["2014-08-28",8.9462,8.9536,8.8723,8.9351,3701300.0],["2014-08-29",8.9832,8.9943,8.924,8.9795,2488800.0],["2014-09-02",8.9943,9.0202,8.9499,8.9795,6533100.0],["2014-09-03",8.9795,9.0498,8.9536,8.9832,5163100.0],["2014-09-04",8.9906,9.0461,8.9647,8.9869,3025900.0],["2014-09-05",8.9758,9.0239,8.9499,9.0202,3156500.0],["2014-09-08",9.0313,9.0757,8.9832,9.0054,3007900.0],["2014-09-09",8.998,9.1311,8.9795,9.0794,4846400.0],["2014-09-10",9.0498,9.1533,9.0202,9.1348,4593700.0],["2014-09-11",9.1348,9.194,9.0757,9.1607,5037700.0],["2014-09-12",9.1459,9.1496,9.035,9.072,4971000.0],["2014-09-15",8.8908,8.9943,8.8094,8.9462,7377500.0],["2014-09-16",8.9721,9.0313,8.9388,8.9536,8198600.0],["2014-09-17",8.9869,9.1127,8.9573,9.0609,4451400.0],["2014-09-18",9.0757,9.0979,9.0387,9.0942,3046300.0],["2014-09-19",9.157,9.157,8.9943,9.0202,5187000.0],["2014-09-22",8.9906,9.0609,8.9573,8.9721,3422900.0],["2014-09-23",8.9721,9.0054,8.8982,8.9129,3845000.0],["2014-09-24",8.9351,8.9351,8.8279,8.9314,3659600.0],["2014-09-25",8.9314,8.9573,8.7502,8.7761,4707500.0],["2014-09-26",8.7835,8.802,8.6504,8.7206,4458900.0],["2014-09-29",8.6356,8.691,8.6134,8.6615,5568200.0],["2014-09-30",8.6578,8.7576,8.6245,8.6947,3882100.0],["2014-10-01",8.6947,8.7095,8.4802,8.5246,5884200.0],["2014-10-02",8.5431,8.6578,8.4987,8.6356,3842500.0],["2014-10-03",8.6393,8.6947,8.6023,8.6504,4623200.0],["2014-10-06",8.6652,8.728,8.6578,8.6947,3169900.0],["2014-10-07",8.6504,8.7095,8.5764,8.5764,3043200.0],["2014-10-08",8.8427,8.8908,8.5912,8.8797,9161700.0],["2014-10-09",8.8538,8.8686,8.6541,8.6689,3547000.0],["2014-10-10",8.6726,8.7132,8.103,8.1141,10443900.0],["2014-10-13",8.018,8.3582,8.0106,8.2288,7799300.0],["2014-10-14",8.2879,8.6208,8.2362,8.3101,6883500.0],["2014-10-15",8.1955,8.2842,8.0475,8.1918,7612700.0],["2014-10-16",8.0586,8.1881,8.0438,8.1474,6170300.0],["2014-10-17",8.2029,8.3471,8.1326,8.2546,5017300.0],["2014-10-20",8.1992,8.3286,8.1659,8.3212,4275700.0],["2014-10-21",8.3434,8.7576,8.3286,8.7576,9300400.0],["2014-10-22",8.7428,8.7576,8.6837,8.6947,6355900.0],["2014-10-23",8.728,8.8316,8.6984,8.8279,5298900.0],["2014-10-24",8.8649,8.9056,8.8168,8.8686,5000200.0],["2014-10-27",8.8686,8.9832,8.7983,8.9684,4776100.0],["2014-10-28",9.0128,9.1016,8.9536,9.1016,4153200.0],["2014-10-29",9.0942,9.1127,8.998,9.0831,3744900.0],["2014-10-30",9.0757,9.2199,9.0313,9.1903,3694000.0],["2014-10-31",9.2939,9.3013,9.1792,9.1792,6577300.0],["2014-11-03",9.1903,9.3752,9.1792,9.3198,5338100.0],["2014-11-04",9.3161,9.3235,9.2236,9.2421,7142600.0],["2014-11-05",9.268,9.3457,9.2273,9.3124,5265800.0],["2014-11-06",9.2791,9.342,9.1311,9.2717,6364600.0],["2014-11-07",9.3124,9.3272,9.231,9.2347,6129500.0],["2014-11-10",9.2458,9.3013,9.2384,9.2643,4175600.0],["2014-11-11",9.2828,9.3456,9.2569,9.3161,4369300.0],["2014-11-12",9.2754,9.3235,9.2717,9.2902,3444700.0],["2014-11-13",9.3309,9.5232,9.3087,9.4492,6661800.0],["2014-11-14",9.464,9.4677,9.3309,9.3715,3346900.0],["2014-11-17",9.3678,9.4603,9.3456,9.4233,3144500.0],["2014-11-18",9.3272,9.4899,9.3124,9.4159,3380400.0],["2014-11-19",9.4122,9.4122,9.3272,9.3604,2398600.0],["2014-11-20",9.3307,9.4683,9.3158,9.4497,2331000.0],["2014-11-21",9.5427,9.5427,9.4088,9.4237,4490500.0],["2014-11-24",9.4237,9.6171,9.3939,9.5985,6911700.0],["2014-11-25",9.632,9.7102,9.5651,9.6395,4126600.0],["2014-11-26",9.6618,9.6841,9.5762,9.6506,2818500.0],["2014-11-28",9.6804,9.7474,9.6469,9.7064,1577700.0],["2014-12-01",9.6878,9.818,9.6506,9.8032,3602100.0],["2014-12-02",9.8106,9.8441,9.7288,9.7846,4495100.0],["2014-12-03",9.7622,9.8627,9.7436,9.8404,3200400.0],["2014-12-04",9.8032,9.8329,9.699,9.7883,3141800.0],["2014-12-05",9.7883,9.8404,9.7399,9.8404,2758400.0],["2014-12-08",9.8441,9.8887,9.7362,9.7548,2791000.0],["2014-12-09",9.6581,9.7511,9.6023,9.6804,2963700.0],["2014-12-10",9.6544,9.6841,9.4609,9.4944,4015400.0],["2014-12-11",9.5576,9.6878,9.5279,9.6134,3645700.0],["2014-12-12",9.5204,9.5837,9.3642,9.3976,3425700.0],["2014-12-15",9.4237,9.5241,9.2526,9.4646,6561200.0],["2014-12-16",9.2637,9.4497,9.1819,9.327,5449900.0],["2014-12-17",9.3046,9.4162,9.2228,9.3716,4341800.0],["2014-12-18",9.5018,9.5762,9.42,9.5762,5544000.0],["2014-12-19",9.5762,9.7846,9.5762,9.6097,6521200.0],["2014-12-22",9.6432,9.725,9.6171,9.6767,2872000.0],["2014-12-23",9.7474,9.9111,9.6804,9.8404,2921900.0],["2014-12-24",9.8925,9.9297,9.8701,9.8887,1171200.0],["2014-12-26",9.9297,9.9297,9.859,9.8739,957900.0],["2014-12-29",9.8664,9.8962,9.7622,9.7622,1521300.0],["2014-12-30",9.725,9.8143,9.6618,9.6804,1431600.0],["2014-12-31",9.7027,9.7808,9.5279,9.5465,2536400.0],["2015-01-02",9.5948,9.7139,9.4758,9.5204,2508900.0],["2015-01-05",9.5093,9.5874,9.3716,9.3865,4177000.0],["2015-01-06",9.4683,9.4683,9.2153,9.2414,5307700.0],["2015-01-07",9.2637,9.379,9.2042,9.327,3040200.0],["2015-01-08",9.379,9.5465,9.3716,9.4981,3527800.0],["2015-01-09",9.4981,9.5725,9.327,9.4349,5470800.0],["2015-01-12",9.4349,9.4646,9.2898,9.4088,3525500.0],["2015-01-13",9.5204,9.6916,9.3493,9.4274,3892300.0],["2015-01-14",9.3456,9.4311,9.2786,9.379,2886100.0],["2015-01-15",9.3828,9.4349,9.2414,9.2674,2904000.0],["2015-01-16",9.2674,9.5502,9.2265,9.5353,4486500.0],["2015-01-20",9.5688,9.6506,9.4683,9.5539,3941500.0],["2015-01-21",9.5353,9.5948,9.4795,9.5316,3256700.0],["2015-01-22",9.5799,9.9297,9.4683,9.9297,6008000.0],["2015-01-23",9.9334,10.164,9.8813,9.9148,5154600.0],["2015-01-26",9.9036,9.9185,9.7585,9.8925,2473400.0],["2015-01-27",9.725,9.7994,9.5539,9.6506,4133400.0],["2015-01-28",9.6283,9.6916,9.4349,9.4423,3796900.0],["2015-01-29",9.42,9.5316,9.3307,9.5241,3199800.0],["2015-01-30",9.4423,9.4646,9.2042,9.2154,4128600.0],["2015-02-02",9.2749,9.3009,9.0628,9.2786,3948100.0],["2015-02-03",9.3084,9.4869,9.3046,9.4758,2900100.0],["2015-02-04",9.4646,9.5948,9.3865,9.5241,3041700.0],["2015-02-05",9.5465,9.6804,9.4758,9.6618,3567500.0],["2015-02-06",9.5613,9.6506,9.1409,9.2191,6443100.0],["2015-02-09",9.167,9.2488,9.1186,9.2079,3335900.0],["2015-02-10",9.26,9.4237,9.2116,9.3902,3133800.0],["2015-02-11",9.3716,9.5911,9.3716,9.5762,4637000.0],["2015-02-12",9.632,9.7436,9.6023,9.7288,2678400.0],["2015-02-13",9.7548,9.8069,9.699,9.7957,2851600.0],["2015-02-17",9.673,9.7697,9.5985,9.673,3658900.0],["2015-02-18",9.6618,9.6655,9.4869,9.5576,4780400.0],["2015-02-19",9.5204,9.539,9.4423,9.5241,3520000.0],["2015-02-20",9.5279,9.5874,9.4572,9.5576,3672300.0],["2015-02-23",9.5837,9.5948,9.4162,9.4609,2470900.0],["2015-02-24",9.4384,9.4684,9.3786,9.4347,2845500.0],["2015-02-25",9.4646,9.5619,9.4384,9.5395,3129100.0],["2015-02-26",9.5619,9.5844,9.3711,9.3748,3825200.0],["2015-02-27",9.386,9.4759,9.3374,9.416,3787800.0],["2015-03-02",9.431,9.4833,9.3935,9.4534,2902400.0],["2015-03-03",9.3748,9.4122,9.2176,9.2663,4076700.0],["2015-03-04",9.184,9.2438,9.1465,9.1615,3679300.0],["2015-03-05",9.1652,9.2251,9.0941,9.2214,2067500.0],["2015-03-06",9.184,9.184,9.0081,9.0455,4356900.0],["2015-03-09",9.0343,9.184,9.0193,9.1615,2933300.0],["2015-03-10",9.0567,9.139,8.9182,8.9257,4771200.0],["2015-03-11",8.9407,8.9557,8.7611,8.7798,3769200.0],["2015-03-12",8.8022,8.8846,8.776,8.8771,3943000.0],["2015-03-13",8.8322,8.8771,8.6825,8.7423,7742000.0],["2015-03-16",8.806,8.8883,8.7835,8.8658,4589100.0],["2015-03-17",8.8733,8.9444,8.8247,8.8958,4368300.0],["2015-03-18",8.8958,9.169,8.8209,9.0829,6650200.0],["2015-03-19",9.0829,9.1128,8.9631,8.9856,4368600.0],["2015-03-20",9.0455,9.1765,9.0343,9.1241,7102200.0],["2015-03-23",9.1054,9.1877,9.0792,9.1353,4014000.0],["2015-03-24",9.1203,9.1615,9.023,9.0268,5534100.0],["2015-03-25",9.0417,9.0605,8.7236,8.7236,5406400.0],["2015-03-26",8.675,8.7835,8.6151,8.7124,5679200.0],["2015-03-27",8.7536,8.7648,8.645,8.7423,4052600.0],["2015-03-30",8.791,8.8696,8.7461,8.8134,3223500.0],["2015-03-31",8.7723,8.8621,8.7124,8.7461,4245700.0],["2015-04-01",8.5852,8.7498,8.5852,8.7311,3651200.0],["2015-04-02",8.7498,8.8434,8.7087,8.8134,3130300.0],["2015-04-06",8.7386,8.9669,8.6974,8.9182,3707100.0],["2015-04-07",8.9407,8.9557,8.8808,8.907,3860300.0],["2015-04-08",8.8471,9.0567,8.8022,8.9856,4840600.0],["2015-04-09",8.9856,9.1091,8.9295,9.0679,3564700.0],["2015-04-10",9.1016,9.7865,9.053,9.5732,12753100.0],["2015-04-13",9.2625,9.3524,9.0006,9.0343,11057000.0],["2015-04-14",9.0268,9.0866,8.8733,8.9108,4855400.0],["2015-04-15",8.9631,8.9968,8.8846,8.9033,4606200.0],["2015-04-16",8.8883,9.1128,8.8733,9.0941,5685300.0],["2015-04-17",8.9819,9.3935,8.9257,9.0717,9829800.0],["2015-04-20",9.169,9.1914,9.0305,9.053,5144200.0],["2015-04-21",9.1203,9.2064,9.0006,9.0193,4501300.0],["2015-04-22",9.0679,9.1428,9.0118,9.1166,3253900.0],["2015-04-23",9.1016,9.2738,9.0792,9.2214,3035600.0],["2015-04-24",9.2775,9.2813,9.1615,9.2326,2575900.0],["2015-04-27",9.2476,9.3299,9.1914,9.2925,3461400.0],["2015-04-28",9.2663,9.3524,9.2363,9.3374,3649000.0],["2015-04-29",9.2663,9.3561,9.2401,9.3187,3273300.0],["2015-04-30",9.2625,9.3561,9.2251,9.3299,4438500.0],["2015-05-01",9.3524,9.4422,9.3112,9.4085,2956800.0],["2015-05-04",9.3673,9.5095,9.3411,9.4759,3063700.0],["2015-05-05",9.431,9.4497,9.3112,9.3187,3679100.0],["2015-05-06",9.3449,9.3748,9.2289,9.3337,3691200.0],["2015-05-07",9.3112,9.3823,9.2476,9.3486,2545000.0],["2015-05-08",9.4684,9.5732,9.2551,9.5545,3577900.0],["2015-05-11",9.5095,9.6069,9.4122,9.5208,3638900.0],["2015-05-12",9.4684,9.4908,9.3337,9.4085,3163600.0],["2015-05-13",9.4384,9.4983,9.3898,9.4759,2784200.0],["2015-05-14",9.5582,9.7004,9.5582,9.6929,4263300.0],["2015-05-15",9.5844,9.6892,9.0754,9.1615,10950700.0],["2015-05-18",9.1652,9.7902,9.1652,9.4272,6535200.0],["2015-05-19",9.4085,9.4422,9.3673,9.3935,3843700.0],["2015-05-20",9.416,9.4497,9.3374,9.3673,2569100.0],["2015-05-21",9.3561,9.4122,9.3224,9.3823,1706300.0],["2015-05-22",9.3786,9.3935,9.3037,9.3075,1921900.0],["2015-05-26",9.2775,9.3037,9.0605,9.1091,3574200.0],["2015-05-27",9.1353,9.2813,9.0866,9.2588,2625500.0],["2015-05-28",9.2326,9.2962,9.2102,9.285,1619700.0],["2015-05-29",9.2625,9.285,9.169,9.2176,3315000.0],["2015-06-01",9.2588,9.3673,9.1727,9.2438,3856200.0],["2015-06-02",9.1952,9.2438,9.1128,9.1166,3324900.0],["2015-06-03",9.1166,9.2176,9.0642,9.1016,5551400.0],["2015-06-04",9.0305,9.1054,8.922,8.9968,4323300.0],["2015-06-05",9.0043,9.0193,8.907,8.9819,4105000.0],["2015-06-08",9.0007,9.0233,8.8162,8.8237,4940500.0],["2015-06-09",8.8124,8.8538,8.7333,8.8275,5355500.0],["2015-06-10",8.8802,8.9819,8.8689,8.9555,3920100.0],["2015-06-11",8.9819,9.0158,8.9178,8.963,3497000.0],["2015-06-12",8.9028,8.9593,8.8614,8.9442,3375200.0],["2015-06-15",8.8576,8.8726,8.7785,8.8312,4415200.0],["2015-06-16",8.8086,8.9216,8.7672,8.9103,2445900.0],["2015-06-17",8.948,9.0873,8.948,9.076,4355200.0],["2015-06-18",9.1061,9.2605,9.1024,9.2116,4134000.0],["2015-06-19",9.189,9.2229,9.0421,9.0647,5513100.0],["2015-06-22",8.9894,9.0346,8.9103,8.9706,4545000.0],["2015-06-23",9.0233,9.1476,9.0045,9.1325,5197800.0],["2015-06-24",9.1061,9.1852,9.0383,9.1287,6578300.0],["2015-06-25",9.1363,9.1476,9.0835,9.0986,3393700.0],["2015-06-26",9.1325,9.1325,8.899,8.9442,7553100.0],["2015-06-29",8.8689,8.9216,8.7446,8.7597,4464700.0],["2015-06-30",8.8425,8.9065,8.6956,8.7559,4220900.0],["2015-07-01",8.8237,9.1174,8.7145,8.7408,3555300.0],["2015-07-02",8.7484,8.771,8.5977,8.6731,3665200.0],["2015-07-06",8.594,8.6429,8.4998,8.5412,3209600.0],["2015-07-07",8.5337,8.6015,8.3831,8.5827,3687500.0],["2015-07-08",8.6392,8.722,8.5412,8.594,6087400.0],["2015-07-09",8.6316,8.7333,8.5789,8.658,5491300.0],["2015-07-10",8.7672,8.8312,8.6881,8.7823,3364900.0],["2015-07-13",8.7936,8.8689,8.786,8.8199,2105100.0],["2015-07-14",8.8086,8.8425,8.7747,8.8275,2219900.0],["2015-07-15",9.0346,9.0346,8.7634,8.7785,2485400.0],["2015-07-16",8.8576,8.8651,8.7672,8.8162,2337300.0],["2015-07-17",8.8237,8.8463,8.7258,8.8388,3552400.0],["2015-07-20",8.7936,8.8312,8.7145,8.7823,2866100.0],["2015-07-21",8.9103,8.9103,8.6693,8.6768,3426700.0],["2015-07-22",8.6316,8.7408,8.6203,8.6467,2429800.0],["2015-07-23",8.6731,8.8199,8.6693,8.7446,2764500.0],["2015-07-24",8.7672,8.7785,8.6354,8.6806,1701600.0],["2015-07-27",8.609,8.6693,8.5375,8.5563,1952800.0],["2015-07-28",8.5864,8.658,8.4622,8.5751,2854300.0],["2015-07-29",8.594,8.6279,8.5149,8.6015,2902400.0],["2015-07-30",8.5789,8.6015,8.5074,8.5827,2810400.0],["2015-07-31",8.6203,8.6354,8.5525,8.5638,3119200.0],["2015-08-03",8.5827,8.6015,8.4019,8.4659,3187100.0],["2015-08-04",8.4283,8.5036,8.3793,8.4433,3784000.0],["2015-08-05",8.5525,8.6806,8.4772,8.6241,2645200.0],["2015-08-06",8.609,8.6203,8.4132,8.417,2980300.0],["2015-08-07",8.4057,8.5525,8.4019,8.5525,3760200.0],["2015-08-10",8.6128,8.7559,8.5827,8.6279,3579400.0],["2015-08-11",8.5488,8.6128,8.0027,8.0366,14904300.0],["2015-08-12",7.6751,8.1985,7.6562,8.1496,10094700.0],["2015-08-13",8.0893,8.142,7.9876,7.9989,4044700.0],["2015-08-14",7.9914,8.1646,7.9312,8.1345,4567600.0],["2015-08-17",8.0253,8.2437,7.9876,8.2324,3890600.0],["2015-08-18",8.1985,8.255,8.1119,8.1533,3334200.0],["2015-08-19",8.1195,8.2852,8.1195,8.2324,6456600.0],["2015-08-20",8.1119,8.1533,8.0328,8.0404,5895400.0],["2015-08-21",8.0291,8.1345,7.8897,7.8973,9204900.0],["2015-08-24",7.5104,7.7986,7.3397,7.59,8809400.0],["2015-08-25",7.7683,7.8859,7.5369,7.5445,10216100.0],["2015-08-26",7.719,7.8404,7.6052,7.8252,7383600.0],["2015-08-27",7.92,7.9655,7.8062,7.9352,5447200.0],["2015-08-28",7.8783,7.9579,7.8442,7.9048,3583100.0],["2015-08-31",7.8783,7.8783,7.7493,7.7721,4688500.0],["2015-09-01",7.5824,7.6886,7.5369,7.5597,5293800.0],["2015-09-02",7.6507,7.6621,7.4459,7.5635,5509500.0],["2015-09-03",7.5862,7.6811,7.5445,7.5673,7104800.0],["2015-09-04",7.4497,7.5179,7.4307,7.4535,5111000.0],["2015-09-08",7.5824,7.6507,7.5331,7.6204,4045500.0],["2015-09-09",7.6697,7.6811,7.4231,7.4497,5777800.0],["2015-09-10",7.4724,7.6166,7.4383,7.59,6923700.0],["2015-09-11",7.5331,7.5862,7.5104,7.5824,3425200.0],["2015-09-14",7.5862,7.5862,7.4876,7.5142,2730700.0],["2015-09-15",7.5559,7.6014,7.5179,7.5521,4645300.0],["2015-09-16",7.5597,7.6242,7.5407,7.5673,3389400.0],["2015-09-17",7.5597,7.719,7.5255,7.6166,4633600.0],["2015-09-18",7.5369,7.7607,7.4952,7.6507,8683800.0],["2015-09-21",7.6735,7.7266,7.6317,7.6848,5842000.0],["2015-09-22",7.59,7.7114,7.4648,7.5293,6616500.0],["2015-09-23",7.5066,7.5824,7.4686,7.5673,3057400.0],["2015-09-24",7.5142,7.5748,7.4611,7.5293,3618000.0],["2015-09-25",7.5711,7.6166,7.5066,7.5635,3673000.0],["2015-09-28",7.5179,7.6128,7.5179,7.5862,7426600.0],["2015-09-29",7.5673,7.5976,7.2979,7.3397,7219300.0],["2015-09-30",7.4042,7.4535,7.3169,7.3852,6672300.0],["2015-10-01",7.4117,7.4193,7.2638,7.3321,7894200.0],["2015-10-02",7.26,7.4648,7.2335,7.4535,5404700.0],["2015-10-05",7.5142,7.7569,7.4724,7.7493,6525200.0],["2015-10-06",7.7228,7.9845,7.6317,7.9655,10130100.0],["2015-10-07",8.0186,8.0907,7.8593,7.9086,5655800.0],["2015-10-08",7.92,8.0186,7.8973,7.9807,5063000.0],["2015-10-09",7.9769,8.0148,7.8935,7.9655,3092600.0],["2015-10-12",7.9655,7.9883,7.8821,7.92,3242200.0],["2015-10-13",7.9162,7.9617,7.81,7.8252,3198500.0],["2015-10-14",7.8252,7.9162,7.8024,7.8138,4427600.0],["2015-10-15",7.8517,7.9655,7.7759,7.829,5773800.0],["2015-10-16",7.8479,7.8593,7.7228,7.8555,6032300.0],["2015-10-19",7.8517,7.8973,7.8062,7.8745,5424100.0],["2015-10-20",7.8517,7.92,7.8366,7.8555,4345300.0],["2015-10-21",7.8897,7.9124,7.7417,7.7493,3062100.0],["2015-10-22",7.7873,7.9352,7.7873,7.829,5859600.0],["2015-10-23",7.92,7.9352,7.7266,7.829,4185100.0],["2015-10-26",7.8517,7.8783,7.7797,7.7986,3340900.0],["2015-10-27",7.7607,7.8024,7.7266,7.7531,2720600.0],["2015-10-28",7.7797,7.8366,7.7455,7.8138,5109200.0],["2015-10-29",7.7911,7.8328,7.7455,7.7721,3912300.0],["2015-10-30",7.8024,7.8517,7.7759,7.8138,5057600.0],["2015-11-02",7.8328,7.8897,7.8176,7.8517,5479800.0],["2015-11-03",7.8479,7.9124,7.8252,7.9086,5597300.0],["2015-11-04",7.9428,7.9542,7.8669,7.9276,5520000.0],["2015-11-05",7.9655,8.1021,7.9011,7.92,5959300.0],["2015-11-06",7.8745,7.8897,7.5407,7.8024,10231000.0],["2015-11-09",7.7531,7.7759,7.5711,7.6317,5421700.0],["2015-11-10",7.7379,7.7417,7.5483,7.5748,5449600.0],["2015-11-11",7.6128,7.6204,7.4952,7.5597,3400800.0],["2015-11-12",7.5255,7.5862,7.499,7.5255,4891000.0],["2015-11-13",7.8024,7.8024,7.4231,7.4762,5025100.0],["2015-11-16",7.48,7.5824,7.4345,7.5711,4880600.0],["2015-11-17",7.5521,7.5938,7.3548,7.5786,12357900.0],["2015-11-18",7.5331,7.6242,7.5255,7.5938,4872900.0],["2015-11-19",7.5747,7.7467,7.5747,7.6435,4240600.0],["2015-11-20",7.6894,7.6894,7.6053,7.6206,4672300.0],["2015-11-23",7.6435,7.6741,7.59,7.6015,3671600.0],["2015-11-24",7.5709,7.6473,7.483,7.5709,5778600.0],["2015-11-25",7.5671,7.6473,7.5441,7.59,3690400.0],["2015-11-27",7.5671,7.5976,7.4524,7.4524,3682200.0],["2015-11-30",7.4677,7.5441,7.4677,7.483,5731100.0],["2015-12-01",7.4753,7.5518,7.4753,7.5441,9558600.0],["2015-12-02",7.4792,7.6244,7.4792,7.5136,6666700.0],["2015-12-03",7.4218,7.6091,7.418,7.5327,9997000.0],["2015-12-04",7.4218,7.697,7.4218,7.6588,8758500.0],["2015-12-07",7.6664,7.7085,7.6282,7.697,5970800.0],["2015-12-08",7.6167,7.7352,7.6053,7.7199,6017000.0],["2015-12-09",7.6435,7.7276,7.6358,7.6473,7623300.0],["2015-12-10",7.6358,7.6894,7.6091,7.6206,5825600.0],["2015-12-11",7.5327,7.5709,7.4601,7.5097,6956600.0],["2015-12-14",7.5097,7.5594,7.4333,7.4677,7945100.0],["2015-12-15",7.739,7.7849,7.6282,7.7123,13758000.0],["2015-12-16",7.7734,7.8499,7.7085,7.8231,6731000.0],["2015-12-17",7.846,7.8652,7.7008,7.7046,7107800.0],["2015-12-18",7.6702,7.7811,7.6626,7.7238,9658400.0],["2015-12-21",7.7199,7.804,7.7199,7.8002,6543600.0],["2015-12-22",7.8308,7.869,7.7773,7.846,6079400.0],["2015-12-23",7.8613,7.9798,7.8346,7.9722,5229700.0],["2015-12-24",7.9989,8.018,7.9607,7.9722,2808900.0],["2015-12-28",7.9722,8.0792,7.9492,8.0754,5814600.0],["2015-12-29",8.1136,8.1976,8.0715,8.1671,5163300.0],["2015-12-30",8.1097,8.2091,8.1059,8.1365,3135600.0],["2015-12-31",8.0945,8.1136,8.0257,8.0257,4204300.0],["2016-01-04",7.8537,7.9683,7.7811,7.9645,5265200.0],["2016-01-05",7.9645,8.0218,7.8804,7.9798,7229700.0],["2016-01-06",7.8919,7.9798,7.846,7.9683,6014800.0],["2016-01-07",7.8269,7.9913,7.7734,7.8346,8246900.0],["2016-01-08",7.8422,7.8996,7.7849,7.8308,7120900.0],["2016-01-11",7.8499,7.8804,7.7085,7.7811,8073400.0],["2016-01-12",7.8384,7.9378,7.7734,7.8919,5953100.0],["2016-01-13",7.9339,7.9951,7.7123,7.739,7016100.0],["2016-01-14",7.7581,7.8537,7.7161,7.8269,7983700.0],["2016-01-15",8.041,8.041,7.5021,7.5403,14563900.0],["2016-01-19",7.6817,7.697,7.204,7.2728,14227400.0],["2016-01-20",7.1084,7.2269,6.9976,7.1925,11773500.0],["2016-01-21",7.2346,7.3072,7.1811,7.2537,5699300.0],["2016-01-22",7.3607,7.4409,7.3225,7.4409,5319900.0],["2016-01-25",7.4295,7.4295,7.1887,7.1925,6465600.0],["2016-01-26",7.2231,7.3607,7.2231,7.3492,4752400.0],["2016-01-27",7.3454,7.4715,7.2957,7.3454,5626200.0],["2016-01-28",7.4295,7.5136,7.353,7.4524,6069600.0],["2016-01-29",7.5212,7.5938,7.4753,7.5823,15071300.0],["2016-02-01",7.5212,7.5823,7.4371,7.5479,9774200.0],["2016-02-02",7.4906,7.4944,7.3416,7.3645,4218800.0],["2016-02-03",7.4295,7.4486,7.246,7.3683,6545500.0],["2016-02-04",7.3339,7.3798,7.2346,7.3301,9831000.0],["2016-02-05",7.9263,8.0524,7.5097,7.5518,23911700.0],["2016-02-08",7.4295,7.4792,7.2231,7.353,9719900.0],["2016-02-09",7.2842,7.3339,7.0932,7.1543,8129200.0],["2016-02-10",7.2422,7.3378,7.1696,7.2231,6859300.0],["2016-02-11",7.1123,7.2231,7.0626,7.1734,8295100.0],["2016-02-12",7.1887,7.3569,7.097,7.3186,6552500.0],["2016-02-16",7.4142,7.5097,7.3072,7.4715,11493600.0],["2016-02-17",7.5327,7.6626,7.5059,7.632,7147700.0],["2016-02-18",7.6436,7.6898,7.6012,7.6282,4697100.0],["2016-02-19",7.6243,7.6936,7.5396,7.6744,4577900.0],["2016-02-22",7.7398,7.8361,7.7167,7.7514,5504200.0],["2016-02-23",7.7052,7.736,7.5165,7.5319,5712600.0],["2016-02-24",7.4741,7.5088,7.324,7.4279,7440100.0],["2016-02-25",7.4626,7.582,7.3894,7.5743,5894400.0],["2016-02-26",7.6397,7.6628,7.4395,7.4857,5784800.0],["2016-02-29",7.4626,7.5011,7.3856,7.4356,6734600.0],["2016-03-01",7.4973,7.8323,7.4703,7.8092,11197000.0],["2016-03-02",7.8323,7.9247,7.736,7.8592,11373600.0],["2016-03-03",7.8823,7.9285,7.6436,7.9016,9730600.0],["2016-03-04",8.002,8.0881,7.7198,7.9494,16278500.0],["2016-03-07",8.0403,8.2173,7.9111,8.1742,11848600.0],["2016-03-08",8.1503,8.1886,8.069,8.1072,11165800.0],["2016-03-09",8.1264,8.4516,8.0068,8.4134,11231700.0],["2016-03-10",8.4947,8.5234,8.3416,8.466,8269200.0],["2016-03-11",8.7195,8.8486,8.6812,8.796,11741400.0],["2016-03-14",8.753,8.9156,8.7386,8.8678,15701300.0],["2016-03-15",8.7482,8.8677,8.729,8.8295,7045300.0],["2016-03-16",8.7721,8.9251,8.7625,8.8869,5334800.0],["2016-03-17",8.9251,9.0065,8.8821,8.9586,8797600.0],["2016-03-18",9.0112,9.0112,8.8869,8.8964,18272700.0],["2016-03-21",9.1404,9.1547,8.9299,9.016,9844600.0],["2016-03-22",9.083,9.1547,8.9682,9.0017,11014500.0],["2016-03-23",8.9969,9.0591,8.8247,8.9156,7587400.0],["2016-03-24",8.8725,8.9538,8.8343,8.9491,7798000.0],["2016-03-28",8.9634,8.9682,8.7386,8.8343,10516200.0],["2016-03-29",8.7817,8.839,8.6956,8.796,8465100.0],["2016-03-30",8.8534,8.863,8.7195,8.7912,5871700.0],["2016-03-31",8.7721,8.8103,8.7147,8.7912,6392900.0],["2016-04-01",8.7147,8.8295,8.6525,8.8056,8804600.0],["2016-04-04",8.8295,8.9156,8.7912,8.8964,7388400.0],["2016-04-05",8.8343,8.8486,8.7577,8.7864,8742900.0],["2016-04-06",8.7769,8.8534,8.686,8.8486,5318700.0],["2016-04-07",8.7864,8.8438,8.6334,8.6956,5616500.0],["2016-04-08",8.7434,8.796,8.6286,8.6812,8609400.0],["2016-04-11",8.7386,8.796,8.5856,8.5951,7540000.0],["2016-04-12",8.5808,8.619,8.5282,8.5951,8293100.0],["2016-04-13",8.6286,8.6908,8.6047,8.686,5811400.0],["2016-04-14",8.6047,8.6382,8.5138,8.5569,7038700.0],["2016-04-15",8.5712,8.6908,8.5377,8.6286,6310300.0],["2016-04-18",8.6047,8.7051,8.5808,8.6621,4320200.0],["2016-04-19",8.7051,8.7577,8.6238,8.6716,5999500.0],["2016-04-20",8.6764,8.7386,8.6238,8.6429,4415700.0],["2016-04-21",8.7195,8.7434,8.6286,8.6573,5301100.0],["2016-04-22",8.619,8.6429,8.5473,8.6142,7281900.0],["2016-04-25",8.5999,8.6621,8.5616,8.6573,6058300.0],["2016-04-26",8.6621,8.7099,8.6047,8.6286,7387900.0],["2016-04-27",8.6286,8.686,8.5903,8.6621,5224600.0],["2016-04-28",8.0785,8.2842,7.9351,8.0642,23284000.0],["2016-04-29",7.9781,8.0355,7.9207,7.9638,18406900.0],["2016-05-02",8.179,8.2268,7.9111,8.0116,14748700.0],["2016-05-03",7.9351,7.9972,7.8968,7.9542,8468000.0],["2016-05-04",7.9064,7.9925,7.9016,7.9733,5568900.0],["2016-05-05",7.9829,8.0116,7.8968,7.9398,7311300.0],["2016-05-06",7.9303,8.0164,7.8824,7.9446,5154300.0],["2016-05-09",7.9638,8.0355,7.9303,7.959,5098600.0],["2016-05-10",7.9829,8.0355,7.9303,8.0259,4703100.0],["2016-05-11",7.9925,8.0929,7.9494,7.9925,4586500.0],["2016-05-12",8.0307,8.0977,7.9542,8.0833,11890200.0],["2016-05-13",7.7916,8.2316,7.7724,8.0307,15918800.0],["2016-05-16",8.0738,8.2125,8.0116,8.0881,13116900.0],["2016-05-17",8.0594,8.2029,8.0307,8.1025,9280200.0],["2016-05-18",8.1168,8.222,8.0451,8.1312,6904000.0],["2016-05-19",8.0738,8.1646,8.0211,8.0785,5968100.0],["2016-05-20",8.1072,8.1694,8.0785,8.0929,5567100.0],["2016-05-23",8.0881,8.1981,8.0498,8.0929,6673500.0],["2016-05-24",8.1407,8.1981,8.1216,8.1646,7010200.0],["2016-05-25",8.179,8.2651,8.1694,8.2507,10105800.0],["2016-05-26",8.1981,8.3081,8.1599,8.222,7726500.0],["2016-05-27",8.2364,8.2555,8.1407,8.2029,9728800.0],["2016-05-31",8.2364,8.3416,8.179,8.3033,14158500.0],["2016-06-01",8.2842,8.3225,8.2316,8.2794,6833700.0],["2016-06-02",8.2077,8.332,8.1503,8.3081,7582000.0],["2016-06-03",8.2364,8.2555,8.1216,8.2555,6358400.0],["2016-06-06",8.2819,8.306,8.2291,8.2531,6036400.0],["2016-06-07",8.2771,8.3636,8.2675,8.2964,5895700.0],["2016-06-08",8.3012,8.3876,8.2964,8.3732,4953800.0],["2016-06-09",8.3156,8.3876,8.3108,8.354,4960200.0],["2016-06-10",8.2483,8.3444,8.2291,8.3108,5234900.0],["2016-06-13",8.4261,8.9257,8.3348,8.7479,34030200.0],["2016-06-14",8.7143,9.0458,8.7143,9.0169,21376600.0],["2016-06-15",9.0073,9.1755,8.9833,9.1226,17875500.0],["2016-06-16",9.1322,9.5406,9.1322,9.5021,24561200.0],["2016-06-17",9.5406,9.9057,9.5069,9.5934,39377200.0],["2016-06-20",9.8961,10.069,9.8096,9.8336,24091100.0],["2016-06-21",9.848,10.1266,9.8432,10.0498,12586400.0],["2016-06-22",10.0258,10.093,9.9777,9.9825,15851700.0],["2016-06-23",10.0258,10.2227,10.0258,10.2035,10549500.0],["2016-06-24",9.8048,10.0498,9.7712,9.8144,15979400.0],["2016-06-27",9.7183,9.7567,9.5454,9.5838,16393600.0],["2016-06-28",9.6414,9.7327,9.5934,9.6703,8893300.0],["2016-06-29",9.7471,9.8288,9.7039,9.776,12874700.0],["2016-06-30",9.7471,9.9153,9.7471,9.8672,7784700.0],["2016-07-01",9.824,9.9201,9.7712,9.8288,7711200.0],["2016-07-05",9.7952,9.8672,9.6847,9.776,7191500.0],["2016-07-06",9.7135,9.8192,9.627,9.7904,6038900.0],["2016-07-07",9.7856,9.8913,9.7856,9.8192,4971500.0],["2016-07-08",9.9009,10.0306,9.8192,9.9441,7467200.0],["2016-07-11",10.0162,10.0498,9.9729,9.9921,3970500.0],["2016-07-12",9.9921,10.1026,9.9729,10.0978,5748500.0],["2016-07-13",10.1122,10.1699,10.0882,10.1363,5216500.0],["2016-07-14",10.1939,10.2323,10.0546,10.0594,5181600.0],["2016-07-15",10.1411,10.1411,10.0306,10.0594,4635100.0],["2016-07-18",10.1218,10.1843,9.9777,9.9921,6581500.0],["2016-07-19",9.9873,10.0546,9.8864,9.9393,15263200.0],["2016-07-20",9.9729,9.9921,9.8288,9.9441,18257100.0],["2016-07-21",9.9873,10.0642,9.7231,9.7423,11298900.0],["2016-07-22",9.7856,9.8528,9.6366,9.8432,9801900.0],["2016-07-25",9.8096,9.8384,9.7471,9.776,5047800.0],["2016-07-26",9.7856,9.8384,9.7279,9.7856,7726200.0],["2016-07-27",9.7519,9.8048,9.7039,9.7471,4163000.0],["2016-07-28",9.7375,9.8672,9.7135,9.824,7087600.0],["2016-07-29",9.8336,9.8528,9.7471,9.8144,6418800.0],["2016-08-01",9.8432,9.9489,9.824,9.872,10240800.0],["2016-08-02",9.848,9.9633,9.7904,9.9345,10778600.0],["2016-08-03",9.9201,10.045,9.8336,10.0402,9366900.0],["2016-08-04",10.0642,10.1939,9.9921,10.1026,12307300.0],["2016-08-05",10.5926,10.8472,10.4725,10.5158,28066000.0],["2016-08-08",10.4485,10.6359,10.4101,10.4629,9762700.0],["2016-08-09",10.4101,10.5062,10.3764,10.4053,8522500.0],["2016-08-10",10.3957,10.4533,10.3284,10.4389,5184300.0],["2016-08-11",10.4245,10.6983,10.4101,10.6214,9891300.0],["2016-08-12",10.5686,10.8424,10.559,10.828,11946800.0],["2016-08-15",10.9337,11.0346,10.8809,10.9913,12762200.0],["2016-08-16",10.9289,11.0778,10.8761,11.0394,9882500.0],["2016-08-17",11.0778,11.1114,10.9625,11.0106,10893900.0],["2016-08-18",11.0178,11.1672,10.9359,11.1383,8750000.0],["2016-08-19",11.2877,11.4998,11.1383,11.4323,12978800.0],["2016-08-22",11.3696,11.5046,11.3696,11.4419,10343200.0],["2016-08-23",11.4178,11.5624,11.3841,11.5046,13292100.0],["2016-08-24",11.4853,11.5046,11.3552,11.4516,8966700.0],["2016-08-25",11.466,11.4949,11.413,11.4371,4449400.0],["2016-08-26",11.4708,11.5431,11.3841,11.4323,6717700.0],["2016-08-29",11.5672,11.6733,11.5239,11.6299,8469200.0],["2016-08-30",11.6058,11.6395,11.4949,11.5576,5266700.0],["2016-08-31",11.519,11.6492,11.4564,11.6299,9406300.0],["2016-09-01",11.6347,11.6492,11.5142,11.6395,6159500.0],["2016-09-02",11.6443,11.7697,11.6395,11.7022,4337900.0],["2016-09-06",11.7118,12.001,11.7022,11.9576,11780500.0],["2016-09-07",11.9094,12.0106,11.9094,12.0106,8123100.0],["2016-09-08",11.9673,12.1408,11.9287,12.0251,9480800.0],["2016-09-09",11.9287,11.9817,11.7456,11.8034,7107400.0],["2016-09-12",11.6974,11.9769,11.6251,11.9769,9883400.0],["2016-09-13",12.0974,12.0974,11.8275,11.8998,8780400.0],["2016-09-14",11.9383,12.2227,11.7986,11.8468,5861800.0],["2016-09-15",11.9239,12.0637,11.8612,11.9865,12576400.0],["2016-09-16",11.9914,12.2179,11.9914,12.1504,15881500.0],["2016-09-19",12.1504,12.2275,11.9673,11.9721,9480800.0],["2016-09-20",12.0347,12.0878,11.8179,11.9094,12872600.0],["2016-09-21",11.9962,12.1022,11.9287,12.0878,7489900.0],["2016-09-22",12.1793,12.2131,12.0299,12.0878,4599800.0],["2016-09-23",12.1167,12.1697,12.0058,12.0685,6764300.0],["2016-09-26",12.0251,12.0733,11.9384,12.0299,5737900.0],["2016-09-27",11.9914,12.1311,11.9576,12.1263,6917400.0],["2016-09-28",12.1504,12.1986,12.0781,12.1793,6164500.0],["2016-09-29",12.2034,12.2034,11.9817,12.054,10029700.0],["2016-09-30",12.0926,12.1456,12.0396,12.0974,10888100.0],["2016-10-03",12.0878,12.136,12.0685,12.1022,5224000.0],["2016-10-04",12.0878,12.1842,12.0299,12.1697,7202000.0],["2016-10-05",12.3962,12.3962,12.1649,12.2372,7580700.0],["2016-10-06",12.1938,12.2372,12.1456,12.1938,5872400.0],["2016-10-07",12.2179,12.2275,12.1167,12.1504,4135300.0],["2016-10-10",12.1649,12.2275,12.1311,12.1697,6630800.0],["2016-10-11",12.1745,12.1745,11.9673,12.0781,8884500.0],["2016-10-12",11.9239,12.107,11.8902,12.0203,7724900.0],["2016-10-13",11.9914,11.9914,11.5817,11.7022,11881800.0],["2016-10-14",11.7648,11.842,11.5769,11.6106,7901300.0],["2016-10-17",11.6202,11.7552,11.6154,11.6588,5654600.0],["2016-10-18",11.7745,11.8323,11.5962,11.6733,8454900.0],["2016-10-19",11.6781,11.6925,11.5721,11.6781,5390000.0],["2016-10-20",11.6395,11.7407,11.601,11.6636,4182800.0],["2016-10-21",11.6733,11.6829,11.5769,11.6058,5837300.0],["2016-10-24",11.654,12.0251,11.654,12.001,8597500.0],["2016-10-25",11.948,12.0637,11.948,12.0444,8325600.0],["2016-10-26",11.9769,12.1311,11.9624,12.0637,8319600.0],["2016-10-27",12.1167,12.1408,12.001,12.0155,7365300.0],["2016-10-28",11.8709,12.0588,11.8709,11.9914,6069200.0],["2016-10-31",12.0637,12.136,12.0347,12.0637,6056100.0],["2016-11-01",12.1119,12.2083,12.0203,12.1552,8693100.0],["2016-11-02",12.1601,12.2323,12.107,12.1601,12137900.0],["2016-11-03",12.1697,12.2757,12.107,12.2661,12643500.0],["2016-11-04",11.2106,12.0829,10.9696,11.3214,24774900.0],["2016-11-07",11.6299,11.7986,11.5142,11.76,11674000.0],["2016-11-08",11.76,11.9094,11.6588,11.9094,8529400.0],["2016-11-09",11.2154,12.1167,11.2058,11.9721,9624200.0],["2016-11-10",12.0106,12.2227,12.001,12.0733,11951800.0],["2016-11-11",11.9962,12.1022,11.9721,12.0492,12334600.0],["2016-11-14",12.0733,12.0829,11.8612,11.8709,10882800.0],["2016-11-15",11.9143,11.9143,11.6733,11.6733,9144700.0],["2016-11-16",11.6733,11.6925,11.413,11.519,12912500.0],["2016-11-17",11.5505,11.5746,11.4103,11.5215,9184100.0],["2016-11-18",11.5698,11.594,11.3909,11.4828,6648600.0],["2016-11-21",11.5311,12.0823,11.2169,11.8551,25801000.0],["2016-11-22",11.8454,12.1645,11.8164,12.1403,13273300.0],["2016-11-23",12.1161,12.353,11.9518,12.0146,10960300.0],["2016-11-25",11.9904,12.0775,11.8647,12.0001,3645600.0],["2016-11-28",11.9808,12.0049,11.7148,11.797,8095500.0],["2016-11-29",11.8115,11.9131,11.7197,11.7584,7357100.0],["2016-11-30",11.7777,11.9469,11.7245,11.7922,9629200.0],["2016-12-01",11.7777,11.7922,11.3619,11.4876,10150800.0],["2016-12-02",11.4586,11.5505,11.2845,11.3667,9205000.0],["2016-12-05",11.4634,11.7777,11.4054,11.7729,9095100.0],["2016-12-06",11.7342,11.7777,11.5843,11.7003,11043200.0],["2016-12-07",11.6665,11.8986,11.5408,11.8164,9827300.0],["2016-12-08",11.8309,11.9518,11.7439,11.8744,6483100.0],["2016-12-09",11.8889,12.0243,11.8357,12.0001,9532800.0],["2016-12-12",12.0001,12.0533,11.9324,11.9421,6064600.0],["2016-12-13",12.0001,12.1403,11.9711,12.0436,4856900.0],["2016-12-14",12.063,12.1113,11.9663,12.0098,7303300.0],["2016-12-15",11.9131,12.0581,11.8212,11.9904,7206400.0],["2016-12-16",12.0243,12.0339,11.5795,11.6423,10620900.0],["2016-12-19",11.6375,11.7245,11.5795,11.71,4632600.0],["2016-12-20",11.7052,11.826,11.652,11.6762,4320900.0],["2016-12-21",11.6907,11.7777,11.6278,11.7245,2456900.0],["2016-12-22",11.7197,11.7294,11.6085,11.6568,3664200.0],["2016-12-23",11.652,11.7197,11.6036,11.6713,3387400.0],["2016-12-27",11.7003,11.8502,11.6472,11.7777,4184100.0],["2016-12-28",11.8309,11.8309,11.6472,11.6762,2739700.0],["2016-12-29",11.6472,11.7632,11.6327,11.7148,3071300.0],["2016-12-30",11.7148,11.7825,11.5166,11.5505,3747100.0],["2017-01-03",11.5746,11.6327,11.4924,11.6085,6176100.0],["2017-01-04",11.6423,11.797,11.5746,11.71,5506700.0],["2017-01-05",11.7003,11.9518,11.6713,11.9179,7982800.0],["2017-01-06",11.9179,12.1161,11.8696,12.092,6615400.0],["2017-01-09",12.121,12.1355,12.0678,12.0823,4309000.0],["2017-01-10",12.1065,12.208,12.0533,12.15,3859900.0],["2017-01-11",12.1355,12.3289,12.1113,12.3144,3968100.0],["2017-01-12",12.2709,12.4401,12.1838,12.4256,4598000.0],["2017-01-13",12.4304,12.6576,12.3966,12.6383,5102700.0],["2017-01-17",12.6045,12.6818,12.4691,12.6673,6600700.0],["2017-01-18",12.6915,12.9042,12.6721,12.7688,9641700.0],["2017-01-19",12.7882,12.8994,12.7543,12.8414,7631600.0],["2017-01-20",12.9091,12.9719,12.8462,12.8849,5620100.0],["2017-01-23",12.8849,12.9719,12.8414,12.9381,5430400.0],["2017-01-24",12.9332,13.2765,12.9332,13.2233,6056800.0],["2017-01-25",13.262,13.3587,13.146,13.1798,16575300.0],["2017-01-26",13.204,13.262,13.0783,13.1556,8121400.0],["2017-01-27",13.1943,13.2523,13.117,13.2233,6373100.0],["2017-01-30",13.2185,13.2475,13.0783,13.1846,5014900.0],["2017-01-31",13.1121,13.3249,13.0541,13.32,9917700.0],["2017-02-01",13.3684,13.3925,13.0348,13.175,12311300.0],["2017-02-02",12.8704,13.4602,12.7834,13.4216,15998200.0],["2017-02-03",13.4747,13.789,13.378,13.7358,6990600.0],["2017-02-06",13.7165,13.76,13.5956,13.6633,7386200.0],["2017-02-07",13.702,13.8277,13.6149,13.7503,5406800.0],["2017-02-08",13.731,13.8809,13.673,13.8325,5696300.0],["2017-02-09",13.8373,14.0888,13.789,14.0162,6465400.0],["2017-02-10",14.0598,14.1468,13.9921,14.0307,4720300.0],["2017-02-13",14.0694,14.1903,14.0259,14.0501,3748500.0],["2017-02-14",14.0307,14.0743,13.7987,13.8664,11324200.0],["2017-02-15",13.8397,13.8785,13.67,13.8252,8520500.0],["2017-02-16",13.7137,13.8785,13.5585,13.8009,9734600.0],["2017-02-17",13.7961,13.9754,13.7331,13.9609,5580200.0],["2017-02-21",13.9463,14.1499,13.9124,13.9657,7516300.0],["2017-02-22",13.9609,14.0191,13.8445,13.8639,7240500.0],["2017-02-23",13.8833,13.9415,13.8155,13.8542,4043900.0],["2017-02-24",13.8833,13.9803,13.767,13.9803,3740800.0],["2017-02-27",13.9609,13.9803,13.8106,13.9027,2732600.0],["2017-02-28",13.8736,13.9221,13.7767,13.8494,3889800.0],["2017-03-01",13.9366,14.1499,13.8979,14.1015,4361100.0],["2017-03-02",14.0384,14.2857,13.9173,14.1548,9702600.0],["2017-03-03",14.1112,14.2033,14.0094,14.1645,6370900.0],["2017-03-06",13.7331,14.1451,13.6797,14.116,5779900.0],["2017-03-07",14.1209,14.242,14.0578,14.1984,4059700.0],["2017-03-08",14.179,14.3972,14.1645,14.3632,5740700.0],["2017-03-09",14.3487,14.4214,14.2469,14.3487,8591000.0],["2017-03-10",14.465,14.5717,14.339,14.5571,8442800.0],["2017-03-13",14.5959,15.0758,14.562,14.9062,9691100.0],["2017-03-14",14.8819,14.9255,14.6783,14.8577,4172300.0],["2017-03-15",14.9255,14.9352,14.751,14.8916,5717500.0],["2017-03-16",14.911,14.9934,14.8237,14.8965,4502000.0],["2017-03-17",14.9352,15.0176,14.848,14.8819,7362700.0],["2017-03-20",14.8916,15.037,14.8528,14.9207,4179700.0],["2017-03-21",14.9837,15.0031,14.5184,14.5426,6221100.0],["2017-03-22",14.6298,14.9158,14.6153,14.8625,4899200.0],["2017-03-23",14.848,14.9789,14.848,14.8819,3431500.0],["2017-03-24",14.9013,15.0031,14.7268,14.7704,4623100.0],["2017-03-27",14.6347,14.814,14.4311,14.7704,7228900.0],["2017-03-28",14.7898,14.8868,14.6492,14.7171,8159200.0],["2017-03-29",14.6686,15.008,14.6638,14.9449,6798200.0],["2017-03-30",14.9401,15.008,14.7995,14.8577,6491100.0],["2017-03-31",14.7559,15.0031,14.7268,14.8722,7294700.0],["2017-04-03",14.8771,14.9595,14.5571,14.6589,5509800.0],["2017-04-04",14.6832,14.7753,14.6056,14.7268,5559300.0],["2017-04-05",14.7704,14.848,14.6153,14.6783,4912400.0],["2017-04-06",14.6783,14.814,14.6201,14.814,5196600.0],["2017-04-07",14.7898,14.9352,14.6832,14.9352,5680100.0],["2017-04-10",14.8868,15.0031,14.7947,14.8625,4687500.0],["2017-04-11",14.8383,14.9013,14.5959,14.7365,4322500.0],["2017-04-12",14.5765,14.7365,14.5377,14.5668,4874300.0],["2017-04-13",14.5717,14.785,14.4941,14.562,5023900.0],["2017-04-17",14.5717,14.722,14.5717,14.6638,4553700.0],["2017-04-18",14.6541,14.8189,14.6008,14.7365,3528200.0],["2017-04-19",14.8286,14.9013,14.7074,14.7413,3566100.0],["2017-04-20",14.8431,14.8431,14.7123,14.785,3766100.0],["2017-04-21",14.8237,14.9449,14.8189,14.8819,4896300.0],["2017-04-24",15.0661,15.1243,14.974,15.0128,4631800.0],["2017-04-25",15.0564,15.1485,15.0225,15.1485,5075200.0],["2017-04-26",15.1776,15.2406,15.0419,15.1485,4173100.0],["2017-04-27",15.1728,15.2891,15.0758,15.26,3181900.0],["2017-04-28",15.294,15.3521,15.1631,15.3327,5017100.0],["2017-05-01",15.3473,15.6139,15.3182,15.5703,5220500.0],["2017-05-02",15.5703,15.5994,15.42,15.4685,5525700.0],["2017-05-03",15.4927,15.546,15.4103,15.4733,3572900.0],["2017-05-04",15.609,15.7787,15.5072,15.6187,6600400.0],["2017-05-05",15.6769,15.7108,15.5266,15.6575,4320800.0],["2017-05-08",15.6721,15.7302,15.5315,15.7302,5363400.0],["2017-05-09",15.7593,15.7739,15.6236,15.6915,4616400.0],["2017-05-10",15.7302,16.1035,15.7011,16.0647,8959000.0],["2017-05-11",15.0273,15.5606,14.9837,15.2503,21625100.0],["2017-05-12",15.2649,15.2697,14.9934,15.0322,8377200.0],["2017-05-15",15.7205,15.8272,15.4297,15.5121,15341400.0],["2017-05-16",15.5945,15.6139,15.1291,15.1825,7881600.0],["2017-05-17",15.0419,15.1049,14.4941,14.6008,13582900.0],["2017-05-18",14.5232,14.5717,14.179,14.4166,10483100.0],["2017-05-19",14.3535,14.4166,14.0045,14.0675,14225200.0],["2017-05-22",14.1354,14.3681,14.0627,14.339,8235800.0],["2017-05-23",14.3923,14.465,14.1645,14.4408,6329000.0],["2017-05-24",14.5087,14.5765,14.4117,14.4796,7548700.0],["2017-05-25",14.4941,14.6589,14.465,14.5184,6848100.0],["2017-05-26",14.4941,14.5183,14.3002,14.3535,7196800.0],["2017-05-30",14.6783,14.9546,14.5135,14.5717,19180400.0],["2017-05-31",14.6298,14.7316,14.3535,14.6929,17108600.0],["2017-06-01",14.7171,14.7801,14.4602,14.7074,7092700.0],["2017-06-02",14.6638,14.688,14.4456,14.5814,6413100.0],["2017-06-05",14.5158,14.7442,14.5158,14.613,6593400.0],["2017-06-06",14.5352,14.7928,14.5352,14.7101,5582600.0],["2017-06-07",14.715,14.7587,14.5984,14.7101,6807900.0],["2017-06-08",14.5789,14.7442,14.0881,14.6324,14262300.0],["2017-06-09",14.6664,14.749,14.3019,14.438,16404900.0],["2017-06-12",14.3117,14.4331,14.0541,14.3505,6958400.0],["2017-06-13",14.404,14.438,14.1804,14.2436,8622800.0],["2017-06-14",14.3457,14.404,14.0055,14.1367,8157800.0],["2017-06-15",14.0249,14.0347,13.7674,13.8063,8680100.0],["2017-06-16",13.7674,13.9132,13.6993,13.8257,11774600.0],["2017-06-19",13.8937,14.0444,13.8743,14.0347,5492000.0],["2017-06-20",14.0395,14.0784,13.8791,13.8791,4941300.0],["2017-06-21",13.9569,14.0881,13.9277,14.0687,3866300.0],["2017-06-22",14.0687,14.1173,13.9277,14.0006,4513300.0],["2017-06-23",14.0055,14.0152,13.7479,13.8646,19215000.0],["2017-06-26",13.8646,14.0541,13.8354,14.0249,4617100.0],["2017-06-27",13.952,13.9666,13.6313,13.6605,6960200.0],["2017-06-28",13.7528,14.0492,13.641,14.0395,6814700.0],["2017-06-29",14.0006,14.0638,13.4661,13.6362,6104000.0],["2017-06-30",13.7285,13.816,13.6119,13.7285,4932500.0],["2017-07-03",13.8257,14.0444,13.3495,13.3495,3634100.0],["2017-07-05",13.3446,13.5341,13.2717,13.505,4573900.0],["2017-07-06",13.4272,13.4904,13.2814,13.4709,6323200.0],["2017-07-07",13.4904,13.8937,13.4855,13.8063,5607700.0],["2017-07-10",13.8257,14.1076,13.7722,14.093,7507000.0],["2017-07-11",14.1027,14.1367,13.9909,14.0978,6517400.0],["2017-07-12",14.2096,14.613,14.195,14.5401,8388500.0],["2017-07-13",14.6081,14.8268,14.5449,14.7539,8042600.0],["2017-07-14",14.783,14.783,14.5401,14.6178,6885500.0],["2017-07-17",14.6324,14.8462,14.5741,14.8316,6484400.0],["2017-07-18",14.8219,14.8705,14.6907,14.8559,4351500.0],["2017-07-19",14.8511,15.0989,14.783,15.0746,6564200.0],["2017-07-20",15.026,15.1572,14.7539,15.1475,7895000.0],["2017-07-21",15.0698,15.3225,15.026,15.1524,8069400.0],["2017-07-24",15.167,15.1767,15.0357,15.1038,7141800.0],["2017-07-25",15.1135,15.3419,15.0649,15.3176,5209400.0],["2017-07-26",15.3322,15.3711,15.1038,15.1961,6429700.0],["2017-07-27",15.026,15.2982,14.8462,15.0357,5907500.0],["2017-07-28",14.9969,15.1038,14.9628,15.0795,3742300.0],["2017-07-31",15.0989,15.1135,14.8948,15.06,5438800.0],["2017-08-01",15.1427,15.1815,15.0212,15.1572,6356800.0],["2017-08-02",15.1864,15.1864,14.89,15.0212,10601100.0],["2017-08-03",14.7247,15.3662,14.6761,14.7101,14451500.0],["2017-08-04",14.7685,14.8122,14.1562,14.1756,10692800.0],["2017-08-07",14.1173,14.1367,13.8257,14.0298,20837600.0],["2017-08-08",14.0055,14.0347,13.7917,13.8451,8182900.0],["2017-08-09",13.7334,13.9229,13.6896,13.8986,10840000.0],["2017-08-10",13.782,13.8451,13.4904,13.5293,8540200.0],["2017-08-11",13.4564,13.7965,13.4466,13.7479,8432900.0],["2017-08-14",13.8986,13.9326,13.7868,13.884,7874000.0],["2017-08-15",13.884,13.8986,13.7528,13.8063,4213300.0],["2017-08-16",13.7965,13.8451,13.7188,13.7528,4436100.0],["2017-08-17",13.7065,13.7942,13.5555,13.6627,7562300.0],["2017-08-18",13.6188,13.916,13.6139,13.8624,7201900.0],["2017-08-21",13.8332,13.9063,13.6627,13.7114,4275400.0],["2017-08-22",13.648,14.0671,13.648,14.0135,4910600.0],["2017-08-23",13.9794,14.3107,13.955,14.2327,7929500.0],["2017-08-24",14.2474,14.3351,14.1548,14.3156,5116300.0],["2017-08-25",14.3789,14.4618,14.3107,14.3594,4326300.0],["2017-08-28",14.4179,14.6226,14.2571,14.5787,5855200.0],["2017-08-29",14.4471,14.5446,14.3399,14.4666,5745500.0],["2017-08-30",14.4715,14.5738,14.4471,14.5641,4665800.0],["2017-08-31",14.6177,14.681,14.5348,14.6079,4337300.0],["2017-09-01",14.6859,14.6908,14.4715,14.5495,4885000.0],["2017-09-05",14.5495,14.5884,14.3497,14.5251,5424500.0],["2017-09-06",14.5933,14.5982,14.3935,14.4228,6076200.0],["2017-09-07",14.491,14.9344,14.4325,14.91,7396000.0],["2017-09-08",15.3486,15.8358,15.2755,15.4119,11809700.0],["2017-09-11",15.5678,15.9625,15.5094,15.9576,9475700.0],["2017-09-12",16.0356,16.5034,15.9187,16.4351,9937900.0],["2017-09-13",16.4303,16.6495,16.0746,16.1184,9083200.0],["2017-09-14",16.0161,16.2305,15.7725,16.0551,7175500.0],["2017-09-15",16.0648,16.3279,15.8894,16.1964,9577900.0],["2017-09-18",16.211,16.4887,16.1866,16.4546,5307300.0],["2017-09-19",16.5667,16.6447,16.4303,16.6447,5665800.0],["2017-09-20",16.6544,16.6641,16.2695,16.4303,5238500.0],["2017-09-21",16.3913,16.4059,16.0941,16.0989,5434900.0],["2017-09-22",16.0307,16.1671,15.8358,16.0892,4274400.0],["2017-09-25",16.0112,16.0502,15.8358,16.0064,5199200.0],["2017-09-26",16.06,16.1818,15.8115,15.9528,5040500.0],["2017-09-27",16.1087,16.2451,15.9479,16.1038,4498900.0],["2017-09-28",16.0258,16.1282,15.7871,16.1136,3722100.0],["2017-09-29",16.1574,16.2402,15.943,15.9869,5216200.0],["2017-10-02",16.0794,16.1184,15.9528,15.9723,5429200.0],["2017-10-03",16.0161,16.2207,15.9576,16.0892,4148600.0],["2017-10-04",16.0405,16.2256,15.904,16.2013,4162800.0],["2017-10-05",16.289,16.4449,16.2354,16.4205,3968600.0],["2017-10-06",16.3523,16.5277,16.2792,16.5277,3723200.0],["2017-10-09",16.0258,16.2013,15.6799,15.8992,8165100.0],["2017-10-10",15.2316,15.5873,15.2073,15.3924,7994000.0],["2017-10-11",15.2901,15.485,15.2511,15.4022,5287500.0],["2017-10-12",15.3875,15.6896,15.3875,15.5435,3770600.0],["2017-10-13",15.6604,15.8309,15.6312,15.7676,3355900.0],["2017-10-16",15.7968,15.8261,15.6019,15.6214,2966200.0],["2017-10-17",15.6019,15.675,15.5581,15.5971,2169900.0],["2017-10-18",15.6117,15.6896,15.5581,15.6653,2376800.0],["2017-10-19",15.5776,15.7725,15.5191,15.753,3896700.0],["2017-10-20",15.8651,15.9723,15.7871,15.9138,2957200.0],["2017-10-23",15.943,15.9625,15.6702,15.6994,2893300.0],["2017-10-24",15.6945,15.7725,15.5581,15.7676,2433500.0],["2017-10-25",15.7237,15.9235,15.6166,15.6799,3249900.0],["2017-10-26",15.7335,15.8115,15.5191,15.524,4765600.0],["2017-10-27",15.4363,15.753,15.4265,15.636,4024600.0],["2017-10-30",15.6263,15.8066,15.5386,15.792,4050900.0],["2017-10-31",15.8017,16.0551,15.7481,15.8358,5542800.0],["2017-11-01",15.6896,15.943,15.4801,15.6702,10361700.0],["2017-11-02",14.2863,14.7298,13.804,14.3156,26676900.0],["2017-11-03",14.1353,14.5933,14.0671,14.5592,10995500.0],["2017-11-06",14.5446,14.5543,14.0719,14.0817,7584800.0],["2017-11-07",14.1255,14.1645,13.9063,13.9745,10096400.0],["2017-11-08",13.9745,14.1743,13.9258,14.145,6744400.0],["2017-11-09",14.0573,14.1061,13.8771,13.9306,5372000.0],["2017-11-10",13.8429,13.8576,13.6383,13.8186,4592900.0],["2017-11-13",13.7016,13.7796,13.5603,13.6285,4691200.0],["2017-11-14",13.5993,13.7455,13.4483,13.6919,5308000.0],["2017-11-15",13.6334,13.7309,13.3849,13.5019,5277400.0],["2017-11-16",13.4531,13.8527,13.4483,13.7796,5033300.0],["2017-11-17",13.7625,13.8309,13.6257,13.699,3494900.0],["2017-11-20",13.6794,13.7967,13.6306,13.7723,3271300.0],["2017-11-21",13.8065,13.8114,13.5182,13.7332,5762200.0],["2017-11-22",13.7576,13.9139,13.6941,13.8895,4634800.0],["2017-11-24",13.8944,14.0068,13.8846,13.953,2067300.0],["2017-11-27",13.9726,14.1387,13.9433,14.0898,4602900.0],["2017-11-28",14.1045,14.2168,13.8846,14.1533,6315900.0],["2017-11-29",14.1533,14.3097,13.8749,13.9579,6691200.0],["2017-11-30",14.0068,14.212,13.9286,14.1533,8239800.0],["2017-12-01",14.1533,14.3048,14.0507,14.2217,7578900.0],["2017-12-04",14.2217,14.2217,13.4645,13.5573,11549700.0],["2017-12-05",13.5622,13.7527,13.3472,13.4059,6044100.0],["2017-12-06",13.4401,13.5182,13.2788,13.3668,4403500.0],["2017-12-07",13.3765,13.5524,13.2935,13.4645,6012100.0],["2017-12-08",13.572,13.7185,13.5133,13.6697,3198600.0],["2017-12-11",13.6599,14.3341,13.6355,14.2755,8098200.0],["2017-12-12",14.2657,14.295,14.0556,14.1289,5834800.0],["2017-12-13",14.1387,14.1973,13.8651,13.9872,6166100.0],["2017-12-14",14.0312,14.2364,13.9726,14.0459,5754500.0],["2017-12-15",14.2169,14.2169,14.0214,14.1582,9642800.0],["2017-12-18",14.2413,14.2657,13.8504,13.997,5148900.0],["2017-12-19",13.953,14.041,13.7283,13.8309,4969000.0],["2017-12-20",13.8846,13.9188,13.6257,13.7576,5607700.0],["2017-12-21",13.8602,14.041,13.7185,13.9139,3898800.0],["2017-12-22",13.9139,13.9775,13.7088,13.8358,2643900.0],["2017-12-26",13.8065,13.8651,13.7381,13.7918,1788900.0],["2017-12-27",13.6452,13.9091,13.6306,13.8993,2794500.0],["2017-12-28",13.8846,13.9286,13.7869,13.9139,3103200.0],["2017-12-29",13.9042,13.9921,13.6892,13.7088,2844500.0],["2018-01-02",13.8065,14.1924,13.7039,14.124,5539600.0],["2018-01-03",14.0752,14.2511,14.0214,14.124,4273700.0],["2018-01-04",14.2657,14.2901,14.0654,14.1533,5283000.0],["2018-01-05",14.2657,14.4465,14.1338,14.4172,5086300.0],["2018-01-08",14.3634,14.4856,14.2608,14.4465,4741900.0],["2018-01-09",14.422,14.5246,14.1485,14.1729,4580900.0],["2018-01-10",14.0605,14.1973,13.8651,14.0019,8636900.0],["2018-01-11",13.9237,14.2071,13.9237,14.0556,3685100.0],["2018-01-12",14.3927,14.422,13.9335,14.0801,10488400.0],["2018-01-16",14.1338,14.1436,13.6013,13.6159,7504700.0],["2018-01-17",13.7332,13.8651,13.4059,13.4449,15786000.0],["2018-01-18",12.9417,13.4254,12.5313,13.313,12557500.0],["2018-01-19",13.313,13.5329,13.2104,13.4156,7871600.0],["2018-01-22",13.0736,13.2642,12.8831,12.9662,11278600.0],["2018-01-23",12.9662,13.0492,12.8782,13.0004,9058600.0],["2018-01-24",13.0639,13.357,13.0248,13.0932,7351200.0],["2018-01-25",13.186,13.2691,13.1274,13.2642,4800600.0],["2018-01-26",13.2984,13.5378,13.2397,13.5378,5616300.0],["2018-01-29",13.4156,13.5036,13.2202,13.2251,4746600.0],["2018-01-30",13.2202,13.2642,12.9857,13.0052,5232200.0],["2018-01-31",12.9906,13.3423,12.9515,13.3033,8203200.0],["2018-02-01",12.8733,13.7234,12.6291,13.3668,13743400.0],["2018-02-02",13.2691,13.3912,13.0492,13.2007,8481900.0],["2018-02-05",13.1372,13.6843,13.0785,13.0883,12943700.0],["2018-02-06",12.932,13.2397,12.6681,13.23,10022200.0],["2018-02-07",13.23,13.3912,12.971,12.9857,5519900.0],["2018-02-08",13.0004,13.0883,12.502,12.502,8028500.0],["2018-02-09",12.6877,12.8098,12.1845,12.6584,10723000.0],["2018-02-12",12.7561,12.9026,12.6242,12.7512,9016700.0],["2018-02-13",12.7512,13.015,12.5997,12.9857,5147900.0],["2018-02-14",12.8782,13.2739,12.8538,13.2007,6464300.0],["2018-02-15",13.2739,13.5573,13.2104,13.5329,5167600.0],["2018-02-16",13.5573,13.5817,13.3863,13.4596,7371300.0],["2018-02-20",13.401,13.6746,13.142,13.2007,4801500.0],["2018-02-21",13.2668,13.502,13.1786,13.2423,5603300.0],["2018-02-22",13.2668,13.453,13.2031,13.2178,3406200.0],["2018-02-23",13.3403,13.4383,13.2472,13.4383,3416100.0],["2018-02-26",13.4236,13.4824,13.2276,13.3403,4460700.0],["2018-02-27",13.3844,13.4236,12.8259,12.8945,7159000.0],["2018-02-28",12.968,13.1884,12.87,12.8798,6592800.0],["2018-03-01",12.9043,13.061,12.7328,12.9876,6137900.0],["2018-03-02",12.8602,13.2178,12.8112,13.1835,4289600.0],["2018-03-05",13.0904,13.2962,12.9582,13.2717,5602300.0],["2018-03-06",13.3207,13.3452,13.1786,13.208,3507500.0],["2018-03-07",13.1933,13.3648,13.1296,13.3452,2663800.0],["2018-03-08",13.3795,13.5607,13.306,13.5363,3935400.0],["2018-03-09",13.5803,13.6538,13.4824,13.644,5312100.0],["2018-03-12",13.6489,13.742,13.4628,13.5999,3738600.0],["2018-03-13",13.6489,13.742,13.3648,13.3942,4961500.0],["2018-03-14",13.4824,13.5558,13.3452,13.4089,4917500.0],["2018-03-15",13.3893,13.5069,13.1737,13.4922,4110700.0],["2018-03-16",13.5509,13.6685,13.404,13.4089,7796600.0],["2018-03-19",13.3011,13.3746,12.8651,13.0659,10781900.0],["2018-03-20",13.1002,13.1541,12.8651,12.9925,5014100.0],["2018-03-21",12.9778,13.2913,12.9631,13.1933,3544400.0],["2018-03-22",13.0463,13.1786,12.9827,13.0316,5455900.0],["2018-03-23",12.9778,13.0904,12.5907,12.5907,5321300.0],["2018-03-26",12.7622,12.8651,12.5907,12.8406,5675600.0],["2018-03-27",12.9141,13.0219,12.4242,12.4976,4785400.0],["2018-03-28",12.5221,12.7181,12.3556,12.5613,6074100.0],["2018-03-29",12.6348,12.7818,12.4584,12.6642,5819100.0],["2018-04-02",12.6446,12.6446,12.2135,12.3458,6352700.0],["2018-04-03",12.4633,12.6201,12.3164,12.5809,4699500.0],["2018-04-04",12.4242,12.8161,12.287,12.7867,4439500.0],["2018-04-05",12.8749,12.9876,12.7475,12.8112,4954300.0],["2018-04-06",12.7671,13.1296,12.5515,12.7377,5567500.0],["2018-04-09",12.7573,12.9288,12.7132,12.7279,3052400.0],["2018-04-10",12.919,12.9876,12.7916,12.9582,4717400.0],["2018-04-11",12.8847,13.2325,12.8455,13.1443,3840600.0],["2018-04-12",13.1982,13.5852,13.1786,13.5216,6466100.0],["2018-04-13",13.5706,13.6048,13.3942,13.4824,4465300.0],["2018-04-16",13.5558,13.742,13.4726,13.595,3612800.0],["2018-04-17",13.6881,13.7812,13.6048,13.6783,3005200.0],["2018-04-18",13.693,13.7567,13.6489,13.6734,3768000.0],["2018-04-19",13.6489,13.6881,13.4824,13.644,3273400.0],["2018-04-20",13.6146,13.644,13.4432,13.5754,4192100.0],["2018-04-23",13.6048,13.6538,13.5265,13.5999,4658400.0],["2018-04-24",13.693,13.8155,13.453,13.5657,6123100.0],["2018-04-25",13.5901,13.9576,13.4138,13.9527,7048400.0],["2018-04-26",14.0115,14.2956,14.0017,14.0311,13839600.0],["2018-04-27",13.8645,13.9968,13.5216,13.6195,7498600.0],["2018-04-30",13.6832,13.7028,13.4824,13.6146,3641000.0],["2018-05-01",13.5901,13.6097,13.3452,13.5559,3534600.0],["2018-05-02",13.5216,13.8498,13.4628,13.6783,4540000.0],["2018-05-03",13.6097,13.644,13.3158,13.5852,3687500.0],["2018-05-04",13.4873,13.6881,13.2619,13.6391,4493800.0],["2018-05-07",13.7175,13.9919,13.6685,13.9331,4983500.0],["2018-05-08",13.8743,14.0752,13.8743,14.0115,3780400.0],["2018-05-09",14.0458,14.1437,13.8988,14.085,4720400.0],["2018-05-10",14.1437,14.3054,14.0262,14.2956,7858100.0],["2018-05-11",9.808,9.8472,9.2348,9.5631,112357800.0],["2018-05-14",10.3665,10.7242,10.293,10.4841,54751400.0],["2018-05-15",10.7781,10.974,10.3861,10.9397,36337200.0],["2018-05-16",10.734,11.1112,10.7193,10.9495,15467100.0],["2018-05-17",10.925,11.1651,10.8564,10.9348,12088200.0],["2018-05-18",10.9544,11.0181,10.8613,10.8711,8912900.0],["2018-05-21",10.9054,10.9348,10.4988,10.5772,10905500.0],["2018-05-22",10.636,10.6948,10.44,10.4694,11104900.0],["2018-05-23",10.3812,10.538,10.3469,10.4449,8689800.0],["2018-05-24",10.44,10.5282,10.2685,10.2832,8549000.0],["2018-05-25",10.2783,10.3567,10.1902,10.3175,5498600.0],["2018-05-29",10.2098,10.342,10.1265,10.2979,8113900.0],["2018-05-30",10.2979,10.4057,10.1951,10.3126,7122200.0],["2018-05-31",10.3077,10.3861,10.1657,10.1804,7596300.0],["2018-06-01",10.1853,10.3616,10.1363,10.2979,5381100.0],["2018-06-04",10.2636,10.4253,10.1706,10.3616,9900600.0],["2018-06-05",10.3861,10.5135,10.3273,10.4547,6756400.0],["2018-06-06",10.4449,10.5674,10.4302,10.5527,6547400.0],["2018-06-07",10.5699,10.5945,10.3585,10.4716,7608400.0],["2018-06-08",10.4568,10.5453,10.4224,10.4814,6542000.0],["2018-06-11",10.4568,10.565,10.4126,10.4224,11990800.0],["2018-06-12",10.4617,10.5847,10.4519,10.5355,7084400.0],["2018-06-13",10.565,10.5748,10.447,10.4617,4276600.0],["2018-06-14",10.506,10.624,10.4716,10.5011,4806200.0],["2018-06-15",10.5011,10.506,10.3388,10.4519,10315100.0],["2018-06-18",10.3733,10.4519,10.3339,10.4027,4997100.0],["2018-06-19",10.3388,10.3782,10.2405,10.3192,6483500.0],["2018-06-20",10.329,10.3978,10.2503,10.329,9961800.0],["2018-06-21",10.3093,10.3487,10.1963,10.2258,3266100.0],["2018-06-22",10.2356,10.2503,10.1471,10.1864,14688700.0],["2018-06-25",10.1078,10.1471,9.9554,10.0635,6245200.0],["2018-06-26",10.0144,10.1176,9.9554,9.9996,10042700.0],["2018-06-27",10.0439,10.0586,9.8079,9.8964,8856200.0],["2018-06-28",9.8669,10.0045,9.8325,9.975,14893100.0],["2018-06-29",9.9947,10.2208,9.9554,10.152,12299100.0],["2018-07-02",10.0783,10.2798,10.0242,10.27,11956000.0],["2018-07-03",10.3241,10.3241,10.211,10.2307,3735000.0],["2018-07-05",10.2848,10.4273,10.2503,10.3978,5298700.0],["2018-07-06",10.3978,10.5011,10.3782,10.4617,4551700.0],["2018-07-09",10.4814,10.6092,10.4617,10.6043,4250200.0],["2018-07-10",10.5945,10.6141,10.4667,10.5257,3783500.0],["2018-07-11",10.4863,10.5257,10.4126,10.4617,4346400.0],["2018-07-12",10.5453,10.7469,10.4765,10.6289,9383600.0],["2018-07-13",10.7813,10.7813,10.5453,10.6535,4562500.0],["2018-07-16",10.6584,10.683,10.5699,10.5945,5340900.0],["2018-07-17",10.5306,10.6731,10.4962,10.6043,3768100.0],["2018-07-18",10.624,10.683,10.5306,10.5994,7036700.0],["2018-07-19",10.5502,10.5797,10.4372,10.4667,5254300.0],["2018-07-20",10.4568,10.5011,10.4027,10.4224,4342000.0],["2018-07-23",10.4224,10.4322,10.27,10.2798,5003400.0],["2018-07-24",10.3536,10.3782,10.0979,10.1029,9290400.0],["2018-07-25",10.093,10.2405,10.0881,10.1717,11318800.0],["2018-07-26",10.1717,10.2897,10.1127,10.1274,9839100.0],["2018-07-27",10.1324,10.2798,10.1274,10.1913,11840300.0],["2018-07-30",10.1569,10.1864,9.975,9.9849,7776500.0],["2018-07-31",9.9996,10.034,9.8767,9.9406,10165700.0],["2018-08-01",10.1176,10.1373,9.9062,10.0439,13171300.0],["2018-08-02",10.0045,10.3143,9.9455,10.2651,12554800.0],["2018-08-03",8.9328,9.4637,8.7558,9.4637,48600300.0],["2018-08-06",9.4293,9.6456,9.3851,9.626,14045000.0],["2018-08-07",9.6801,9.7145,9.5326,9.5572,11544300.0],["2018-08-08",9.6653,9.6653,9.4588,9.5572,7765300.0],["2018-08-09",9.567,9.6407,9.4244,9.4539,8944600.0],["2018-08-10",9.4244,9.4736,9.3212,9.4293,5568500.0],["2018-08-13",9.4637,9.4637,9.2376,9.2474,7364600.0],["2018-08-14",9.2818,9.3261,9.0901,9.1737,6550900.0],["2018-08-15",9.1196,9.1737,9.0164,9.1196,6846900.0],["2018-08-16",9.8964,10.0488,9.5178,9.5424,32399800.0],["2018-08-17",9.5054,9.6831,9.4511,9.6041,7844700.0],["2018-08-20",9.6189,9.6238,9.4955,9.5547,7192100.0],["2018-08-21",9.7472,9.7472,9.5992,9.6485,9500300.0],["2018-08-22",9.614,9.7423,9.5893,9.7225,6065700.0],["2018-08-23",9.7225,9.762,9.6584,9.6831,4171700.0],["2018-08-24",9.7275,9.7522,9.6732,9.7522,5706100.0],["2018-08-27",9.8015,9.9446,9.7522,9.9002,7546100.0],["2018-08-28",9.9101,10.0236,9.9002,9.9989,4882200.0],["2018-08-29",9.9594,10.1618,9.9594,10.1519,8708600.0],["2018-08-30",10.147,10.1618,9.8361,9.9693,7314700.0],["2018-08-31",9.9249,10.0384,9.8903,9.9496,5424000.0],["2018-09-04",9.9397,9.9693,9.8064,9.8903,9084500.0],["2018-09-05",9.8854,9.8953,9.7966,9.8114,5839900.0],["2018-09-06",9.7719,9.8509,9.7374,9.7768,5003100.0],["2018-09-07",9.7324,9.8163,9.6979,9.7867,3710600.0],["2018-09-10",9.8361,9.8854,9.7324,9.8163,4490000.0],["2018-09-11",9.7867,9.9249,9.6929,9.8755,5797600.0],["2018-09-12",9.8361,9.9446,9.7867,9.92,4741100.0],["2018-09-13",9.9446,10.0236,9.8657,9.8903,4074000.0],["2018-09-14",9.9002,9.9348,9.8015,9.8854,3578100.0],["2018-09-17",9.9002,9.9348,9.7373,9.7719,3609900.0],["2018-09-18",9.8311,10.2358,9.7916,10.1914,9765700.0],["2018-09-19",10.1914,10.2457,10.1075,10.2013,4898100.0],["2018-09-20",10.2408,10.2605,10.147,10.2161,3281700.0],["2018-09-21",10.295,10.3839,10.2358,10.3148,11097700.0],["2018-09-24",10.8577,10.9317,10.5467,10.7047,22552800.0],["2018-09-25",10.7738,10.8083,10.4382,10.4628,16149200.0],["2018-09-26",10.4925,10.5566,10.3247,10.3789,5956100.0],["2018-09-27",10.3937,10.5961,10.3493,10.4925,6073000.0],["2018-09-28",10.4776,10.5319,10.4135,10.5023,5210600.0],["2018-10-01",10.5615,10.601,10.2408,10.2605,5154400.0],["2018-10-02",10.2358,10.3049,10.1026,10.147,5304200.0],["2018-10-03",10.1519,10.2802,10.0976,10.2111,5850900.0],["2018-10-04",10.1865,10.221,10.0187,10.0779,7405900.0],["2018-10-05",10.0631,10.0878,9.8015,9.8903,7390200.0],["2018-10-08",9.8903,10.0631,9.8015,10.0384,6954600.0],["2018-10-09",10.0483,10.0878,9.7818,9.8262,6108500.0],["2018-10-10",9.8607,9.9594,9.8114,9.8213,7320600.0],["2018-10-11",9.8064,9.9249,9.5745,9.6041,10047000.0],["2018-10-12",9.7571,9.767,9.4807,9.6683,8707100.0],["2018-10-15",9.6436,9.8805,9.609,9.762,7616000.0],["2018-10-16",9.9891,10.2161,9.7818,10.1963,11459700.0],["2018-10-17",10.147,10.2161,10.0088,10.1519,4351800.0],["2018-10-18",10.1075,10.2408,9.841,9.8558,7947800.0],["2018-10-19",9.8064,9.92,9.6436,9.7077,6400400.0],["2018-10-22",9.7571,9.8262,9.6929,9.7127,5929700.0],["2018-10-23",9.5893,9.6781,9.4511,9.614,4343600.0],["2018-10-24",9.6288,9.6584,9.1599,9.1698,7352300.0],["2018-10-25",9.3228,9.4017,9.2438,9.3721,5512000.0],["2018-10-26",9.0859,9.2932,9.0316,9.2043,7618900.0],["2018-10-29",9.3771,9.4116,8.7947,8.8835,9837700.0],["2018-10-30",8.9082,9.0267,8.6318,8.7256,19702800.0],["2018-10-31",8.8095,8.9823,8.7157,8.9576,21449200.0],["2018-11-01",8.9477,9.2537,8.849,9.2438,10918700.0],["2018-11-02",10.068,10.1667,9.6238,9.6238,21567600.0],["2018-11-05",9.6831,9.9249,9.5992,9.8805,13347700.0],["2018-11-06",10.0433,11.6325,9.9989,11.1242,30742700.0],["2018-11-07",11.1735,11.3166,10.9218,11.2574,12239000.0],["2018-11-08",11.1883,11.366,10.9662,11.0501,14482000.0],["2018-11-09",10.9613,11.0304,10.6751,10.981,18972400.0],["2018-11-12",11.0205,11.0205,10.7145,10.7738,9261000.0],["2018-11-13",10.8231,10.9169,10.7096,10.7836,8831700.0],["2018-11-14",10.9366,11.0353,10.8034,11.0353,10388100.0],["2018-11-15",11.0156,11.6769,10.9218,11.5091,11483100.0],["2018-11-16",11.4571,11.5413,11.1947,11.4324,5147700.0],["2018-11-19",11.4373,11.5017,10.9917,11.0214,5717200.0],["2018-11-20",10.8333,11.0214,10.6055,10.6996,5154900.0],["2018-11-21",10.759,10.8729,10.6501,10.655,4456400.0],["2018-11-23",10.5461,10.863,10.5263,10.7442,1485300.0],["2018-11-26",10.8679,10.962,10.759,10.9373,3414000.0],["2018-11-27",10.858,10.8976,10.7293,10.8184,4023200.0],["2018-11-28",10.8481,11.1452,10.8234,11.1403,3869500.0],["2018-11-29",11.0561,11.2789,10.962,11.1799,6467900.0],["2018-11-30",11.1749,11.1848,10.8382,10.9472,5928600.0],["2018-12-03",11.1155,11.1502,10.9224,11.0709,5085700.0],["2018-12-04",11.0709,11.2442,10.8333,10.8729,9511500.0],["2018-12-06",10.66,11.061,10.6105,11.0462,6228400.0],["2018-12-07",11.0462,11.1304,10.7046,10.7838,5575800.0],["2018-12-10",10.8234,10.967,10.6947,10.9323,4677300.0],["2018-12-11",11.0214,11.1947,10.9125,11.0313,3965700.0],["2018-12-12",11.2145,11.5017,11.1749,11.264,7664900.0],["2018-12-13",11.2987,11.3383,11.0907,11.1304,4693100.0],["2018-12-14",11.0066,11.1254,10.4075,10.6798,7649800.0],["2018-12-17",10.6055,10.66,10.1451,10.2243,5534300.0],["2018-12-18",10.3184,10.4025,10.1896,10.2589,6527500.0],["2018-12-19",10.2243,10.5115,10.0411,10.1154,6381100.0],["2018-12-20",10.0856,10.0955,9.5064,9.6846,6899500.0],["2018-12-21",9.6895,9.8876,9.0954,9.1301,17071800.0],["2018-12-24",9.1103,9.1499,8.8528,8.8924,3795400.0],["2018-12-26",8.9469,9.1647,8.63,9.1647,5372400.0],["2018-12-27",9.031,9.2192,8.833,9.2142,6422600.0],["2018-12-28",9.2192,9.3628,9.1202,9.1895,4376200.0],["2018-12-31",9.2142,9.3974,9.2093,9.3578,4919300.0],["2019-01-02",9.135,9.4618,9.0905,9.3776,4306400.0],["2019-01-03",9.2935,9.3578,9.0706,9.1994,7121200.0],["2019-01-04",9.343,9.6747,9.2935,9.5856,6700800.0],["2019-01-07",9.6004,9.749,9.4667,9.5707,7724000.0],["2019-01-08",9.645,9.8282,9.6351,9.6945,6737400.0],["2019-01-09",9.7589,9.9173,9.6796,9.8678,5836500.0],["2019-01-10",9.7935,9.9767,9.744,9.9371,5960000.0],["2019-01-11",9.8232,9.9124,9.749,9.843,3499900.0],["2019-01-14",9.7787,9.8826,9.5212,9.5658,7288400.0],["2019-01-15",9.6054,9.8331,9.5509,9.7589,6613500.0],["2019-01-16",9.7886,9.9025,9.6995,9.7737,3998600.0],["2019-01-17",9.7044,9.952,9.6995,9.9074,4321300.0],["2019-01-18",9.9866,10.1154,9.8975,9.9569,9252800.0],["2019-01-22",9.8727,9.8925,9.6995,9.8034,6534200.0],["2019-01-23",9.8232,10.0015,9.6301,9.7935,4340900.0],["2019-01-24",9.8678,10.0559,9.8331,9.9173,6389600.0],["2019-01-25",10.0064,10.1302,9.9223,10.0906,7082700.0],["2019-01-28",9.9866,10.3481,9.9124,10.3233,11690700.0],["2019-01-29",10.2342,10.3728,10.0757,10.1104,3257000.0],["2019-01-30",10.1797,10.3382,10.0807,10.3085,3706900.0],["2019-01-31",10.3035,10.4223,10.254,10.4075,8017000.0],["2019-02-01",11.1304,11.9077,10.8382,11.3433,25017700.0],["2019-02-04",11.5116,11.576,11.3779,11.3977,10352300.0],["2019-02-05",11.4027,11.4868,11.264,11.2888,5877300.0],["2019-02-06",11.3086,11.4324,11.2739,11.3383,6263700.0],["2019-02-07",11.2591,11.2591,11.0264,11.17,3376200.0],["2019-02-08",11.0709,11.2591,11.0066,11.2195,8592000.0],["2019-02-11",11.2492,11.3086,11.0907,11.1006,5213200.0],["2019-02-12",11.2343,11.6106,11.17,11.5908,7022700.0],["2019-02-13",11.6205,11.6453,11.3878,11.3977,4139200.0],["2019-02-14",11.3779,11.5066,11.2937,11.4175,2599700.0],["2019-02-15",11.569,11.5839,11.4399,11.4995,4663300.0],["2019-02-19",11.4647,11.5293,11.415,11.42,3175500.0],["2019-02-20",11.3803,11.4101,11.1319,11.1617,5350200.0],["2019-02-21",11.1071,11.2163,11.0673,11.0971,3125600.0],["2019-02-22",11.1965,11.2909,11.1567,11.2611,2908600.0],["2019-02-25",11.3306,11.3952,11.1667,11.2462,4580500.0],["2019-02-26",11.2263,11.3703,11.2263,11.3207,4006000.0],["2019-02-27",11.2511,11.3207,11.2064,11.2511,2852800.0],["2019-02-28",11.2462,11.271,11.1369,11.1716,4672200.0],["2019-03-01",11.2313,11.2958,11.1021,11.1915,4377000.0],["2019-03-04",11.2213,11.2859,10.9282,10.9729,5663600.0],["2019-03-05",10.9481,11.0177,10.8289,10.9978,5049700.0],["2019-03-06",11.0028,11.0226,10.8587,10.9133,2115900.0],["2019-03-07",10.8786,10.9183,10.7395,10.8736,3369900.0],["2019-03-08",10.7444,10.9084,10.6799,10.9034,4091400.0],["2019-03-11",10.9183,11.1816,10.9183,11.117,5087100.0],["2019-03-12",11.1071,11.2362,11.0872,11.1567,3749800.0],["2019-03-13",11.1716,11.4647,11.1567,11.4001,5489300.0],["2019-03-14",11.1965,11.5492,11.1518,11.3902,4309300.0],["2019-03-15",11.425,11.5343,11.3505,11.4349,6255100.0],["2019-03-18",11.4349,11.6038,11.415,11.4598,3371700.0],["2019-03-19",11.5392,11.5988,11.4548,11.5293,3299800.0],["2019-03-20",11.5194,11.5641,11.3604,11.4945,2801100.0],["2019-03-21",11.4747,11.7429,11.4399,11.7181,3109800.0],["2019-03-22",11.6733,11.7081,11.3405,11.3554,3580900.0],["2019-03-25",11.3405,11.3902,11.1567,11.3654,3268200.0],["2019-03-26",11.4449,11.5591,11.4299,11.5392,2506600.0],["2019-03-27",11.5194,11.5541,11.276,11.3455,3297400.0],["2019-03-28",11.3455,11.4448,11.1816,11.3952,2237200.0],["2019-03-29",11.4598,11.4846,11.3604,11.42,4312500.0],["2019-04-01",11.4747,11.5641,11.42,11.5194,4215100.0],["2019-04-02",11.5343,11.5541,11.4449,11.4995,3599300.0],["2019-04-03",11.574,11.6883,11.5492,11.5889,6957900.0],["2019-04-04",11.6386,11.6783,11.3107,11.4448,4393800.0],["2019-04-05",11.4548,11.5839,11.3902,11.42,3999800.0],["2019-04-08",11.7777,12.3042,11.7479,12.0409,11619000.0],["2019-04-09",11.9565,12.0409,11.8323,11.8621,4925300.0],["2019-04-10",11.8571,11.9813,11.6833,11.7926,4327800.0],["2019-04-11",11.8224,11.9118,11.7826,11.872,2283300.0],["2019-04-12",11.9217,11.9366,11.8224,11.9018,3912200.0],["2019-04-15",11.9167,12.1701,11.9167,12.1254,4021800.0],["2019-04-16",12.1701,12.19,11.9863,12.0707,4998100.0],["2019-04-17",12.1552,12.3042,12.0906,12.1552,6602400.0],["2019-04-18",12.1949,12.1999,11.9515,12.1204,4528600.0],["2019-04-22",12.0459,12.1303,11.9466,12.0509,4024000.0],["2019-04-23",12.0807,12.1651,11.8969,12.0658,5963100.0],["2019-04-24",12.0608,12.1353,11.9913,12.0459,2914100.0],["2019-04-25",12.0409,12.0856,11.9068,11.9863,3485400.0],["2019-04-26",11.9863,12.0558,11.9466,12.0409,2483200.0],["2019-04-29",12.0558,12.1154,11.9764,12.0856,3111000.0],["2019-04-30",12.0856,12.1602,11.9615,12.026,2530900.0],["2019-05-01",12.0409,12.0409,11.8422,11.8472,3784900.0],["2019-05-02",11.8224,11.8472,11.5442,11.5988,3918400.0],["2019-05-03",11.6932,11.8373,11.6237,11.6982,5055600.0],["2019-05-06",11.4896,11.579,11.4349,11.5194,4160000.0],["2019-05-07",11.3405,11.3753,11.0425,11.112,5742800.0],["2019-05-08",11.1369,11.1617,11.0475,11.0574,4133200.0],["2019-05-09",10.958,11.0822,10.7842,11.0127,10055600.0],["2019-05-10",9.4231,9.7808,8.8866,9.6318,31089400.0],["2019-05-13",9.5175,9.751,9.3238,9.5076,12367200.0],["2019-05-14",9.5374,9.7659,9.4976,9.6715,10421600.0],["2019-05-15",9.5672,9.7808,9.5175,9.6814,10293300.0],["2019-05-16",9.7112,9.905,9.6864,9.7907,8757800.0],["2019-05-17",9.8056,10.0391,9.7261,9.8553,10597500.0],["2019-05-20",9.741,10.0639,9.7361,9.9596,8884000.0],["2019-05-21",10.0192,10.2626,10.0192,10.198,8287200.0],["2019-05-22",10.0739,10.2378,10.0391,10.0788,8303600.0],["2019-05-23",9.9397,10.0093,9.8503,9.9199,6628500.0],["2019-05-24",9.9447,9.9844,9.8454,9.8603,5645600.0],["2019-05-28",9.8702,9.9497,9.6268,9.6665,8095800.0],["2019-05-29",9.592,9.597,9.4082,9.443,5716300.0],["2019-05-30",9.4579,9.4728,9.3089,9.3784,5023100.0],["2019-05-31",9.2989,9.3983,9.2095,9.3039,6124300.0],["2019-06-03",9.2642,9.2642,8.6929,8.9314,10092600.0],["2019-06-04",9.0059,9.3834,8.9463,9.3735,9083500.0],["2019-06-05",9.438,9.4976,9.3238,9.4778,5176600.0],["2019-06-06",9.4827,9.5026,9.3834,9.4132,8501400.0],["2019-06-07",9.4406,9.5902,9.3758,9.5503,9100100.0],["2019-06-10",9.5803,9.7797,9.5254,9.5803,7035100.0],["2019-06-11",9.0716,9.4257,9.0067,9.4007,11119800.0],["2019-06-12",9.3309,9.5852,9.2461,9.5703,7821900.0],["2019-06-13",9.6401,9.7797,9.5703,9.7648,7998600.0],["2019-06-14",9.7548,9.7548,9.5304,9.6551,5290800.0],["2019-06-17",9.8845,10.0191,9.8196,9.8546,8950100.0],["2019-06-18",9.9742,10.054,9.8745,9.9593,5723300.0],["2019-06-19",9.9693,10.074,9.9194,10.049,5189800.0],["2019-06-20",10.1787,10.2984,10.0989,10.2535,8226700.0],["2019-06-21",10.2336,10.443,10.1588,10.3932,12187600.0],["2019-06-24",10.3932,10.5827,10.3383,10.463,6205900.0],["2019-06-25",10.4829,10.5428,10.3632,10.3732,5919400.0],["2019-06-26",10.4231,10.5228,10.3682,10.4031,4559600.0],["2019-06-27",10.4181,10.6126,10.3383,10.5178,4610300.0],["2019-06-28",10.5478,10.8819,10.5478,10.852,9064500.0],["2019-07-01",11.0215,11.1213,10.9118,11.0016,4386600.0],["2019-07-02",10.9966,11.1213,10.9417,11.0215,5967600.0],["2019-07-03",12.7072,12.7371,12.4429,12.5177,40299700.0],["2019-07-05",12.4179,12.5177,12.408,12.4678,12122200.0],["2019-07-08",12.9316,13.0014,12.7371,12.772,20054900.0],["2019-07-09",12.762,12.8418,12.7122,12.7471,12776600.0],["2019-07-10",12.7421,12.9665,12.6872,12.8668,16943500.0],["2019-07-11",12.8817,12.9017,12.6573,12.6872,8255500.0],["2019-07-12",12.7271,12.787,12.6922,12.7521,13338500.0],["2019-07-15",10.9717,11.3906,10.7522,11.3906,44445600.0],["2019-07-16",11.3008,11.7945,11.221,11.7546,10922200.0],["2019-07-17",11.7696,11.7846,11.3008,11.3108,8574300.0],["2019-07-18",11.2809,11.5103,11.2509,11.4704,6762600.0],["2019-07-19",11.5402,11.605,11.0664,11.1063,11704600.0],["2019-07-22",11.0963,11.4704,10.9966,11.3258,9252500.0],["2019-07-23",11.3457,11.4105,11.1811,11.3756,6370900.0],["2019-07-24",11.3557,11.4055,11.3008,11.3158,3704900.0],["2019-07-25",11.3008,11.3307,11.1761,11.211,3848300.0],["2019-07-26",11.236,11.4205,11.1911,11.3357,4305900.0],["2019-07-29",11.2958,11.3008,10.9218,11.0215,6273400.0],["2019-07-30",10.9717,11.0365,10.9168,10.9368,4642300.0],["2019-07-31",10.9368,10.9467,10.6076,10.7522,4799500.0],["2019-08-01",10.7572,10.9617,10.6724,10.7423,5033300.0],["2019-08-02",10.6824,10.7273,10.5178,10.5478,3961300.0],["2019-08-05",10.473,10.4929,10.0939,10.1438,8548500.0],["2019-08-06",10.1937,10.3084,10.0241,10.2036,5352700.0],["2019-08-07",10.1139,10.2336,9.9792,10.1787,6540300.0],["2019-08-08",11.4105,11.4803,11.0415,11.4305,16355400.0],["2019-08-09",11.4554,11.4953,10.9966,11.4654,29212800.0],["2019-08-12",11.3457,11.3656,10.6974,10.8071,16064700.0],["2019-08-13",10.7522,11.5502,10.7522,11.5302,18658000.0],["2019-08-14",11.3307,11.5452,11.3008,11.4953,11218300.0],["2019-08-15",11.4903,11.62,11.3806,11.5402,9508100.0],["2019-08-16",11.6449,11.7347,11.5701,11.7247,10457600.0],["2019-08-19",11.7945,11.9142,11.7796,11.8943,9832200.0],["2019-08-20",11.8644,11.8693,11.7347,11.8494,5362200.0],["2019-08-21",11.9092,11.9342,11.7546,11.8245,4405900.0],["2019-08-22",11.8245,11.8544,11.6649,11.7347,4721700.0],["2019-08-23",11.7122,11.7822,11.5671,11.6171,9098800.0],["2019-08-26",11.7572,11.7572,11.6021,11.6672,3666500.0],["2019-08-27",11.7522,11.7522,11.5321,11.5421,4646800.0],["2019-08-28",11.5021,11.5371,11.2769,11.482,6661300.0],["2019-08-29",11.6271,11.6621,11.5421,11.6121,4103000.0],["2019-08-30",11.7222,11.7522,11.5921,11.6321,3483200.0],["2019-09-03",11.5771,11.7322,11.487,11.5021,4972800.0],["2019-09-04",11.5671,11.6872,11.5071,11.6621,5459600.0],["2019-09-05",11.7572,11.7822,11.7022,11.7422,3686900.0],["2019-09-06",11.7322,12.8929,11.6321,12.2675,17027200.0],["2019-09-09",12.3426,12.3926,12.0724,12.2125,6912400.0],["2019-09-10",12.1625,12.3125,12.1324,12.2225,5346100.0],["2019-09-11",12.2375,12.4126,12.1474,12.3726,6078400.0],["2019-09-12",12.3926,12.4877,12.2525,12.2775,7629500.0],["2019-09-13",12.2575,12.2675,12.0424,12.2375,6278800.0],["2019-09-16",12.1825,12.2925,12.1324,12.1374,6568700.0],["2019-09-17",12.0874,12.2325,12.0074,12.2225,5454100.0],["2019-09-18",12.1825,12.1925,11.9623,12.0174,5090400.0],["2019-09-19",12.1074,12.1474,11.9923,11.9974,4629300.0],["2019-09-20",11.9974,12.0474,11.9023,11.9473,15038900.0],["2019-09-23",11.9123,12.0224,11.8222,11.8873,3645900.0],["2019-09-24",11.9423,11.9573,11.6872,11.6922,3960000.0],["2019-09-25",11.6772,11.9523,11.6722,11.9073,6879600.0],["2019-09-26",11.8623,11.9123,11.7872,11.8773,2419800.0],["2019-09-27",11.8823,11.8823,11.6722,11.7572,2299600.0],["2019-09-30",11.7672,11.8773,11.7422,11.8222,3222300.0],["2019-10-01",11.8823,11.8873,11.7222,11.7622,3179100.0],["2019-10-02",11.5121,11.6872,11.5071,11.6521,3916300.0],["2019-10-03",11.6722,11.7922,11.5921,11.7522,4997600.0],["2019-10-04",11.7872,11.8022,11.6872,11.7472,3158000.0],["2019-10-07",11.7422,11.8773,11.6471,11.7422,3158400.0],["2019-10-08",11.6672,11.7822,11.5771,11.6221,3581700.0],["2019-10-09",11.7172,11.8222,11.6421,11.7672,2737300.0],["2019-10-10",11.7422,11.8473,11.6922,11.7522,2413500.0],["2019-10-11",11.8323,11.9723,11.7672,11.7872,6389500.0],["2019-10-14",11.7622,11.8022,11.6672,11.7172,2253200.0],["2019-10-15",11.7172,11.8623,11.6722,11.8022,3269100.0],["2019-10-16",11.7522,11.7672,11.6872,11.7572,5744800.0],["2019-10-17",11.8222,11.9023,11.7272,11.7472,2653900.0],["2019-10-18",11.7622,11.7622,11.5121,11.5121,3492900.0],["2019-10-21",11.5721,11.6571,11.492,11.5471,2594900.0],["2019-10-22",11.5721,11.6571,11.5071,11.5821,2158800.0],["2019-10-23",11.5471,11.5771,11.372,11.5121,2933300.0],["2019-10-24",11.5921,11.6221,11.377,11.5221,2992100.0],["2019-10-25",11.482,11.482,11.3069,11.352,3655000.0],["2019-10-28",11.417,11.457,11.367,11.432,3058400.0],["2019-10-29",11.382,11.6121,11.367,11.5571,5815700.0],["2019-10-30",11.5571,11.6021,11.452,11.5021,2275600.0],["2019-10-31",11.492,11.5171,11.3269,11.447,8044100.0],["2019-11-01",11.5071,11.7272,11.427,11.7122,4139300.0],["2019-11-04",11.8022,12.0224,11.6972,11.8823,8081600.0],["2019-11-05",11.8823,11.8823,11.8823,11.8823,0.0],["2019-11-06",12.1124,12.1625,11.9373,12.0074,6178900.0],["2019-11-07",12.0074,12.2125,11.9523,12.1775,6995000.0],["2019-11-08",12.1875,12.4576,11.6922,12.4226,7475200.0],["2019-11-11",12.2875,12.3176,12.0524,12.1825,3935100.0],["2019-11-12",12.1975,12.2875,12.0624,12.1074,5018400.0],["2019-11-13",12.0824,12.2925,12.0674,12.2925,2750300.0],["2019-11-14",12.2375,12.3276,12.1374,12.2675,4614300.0],["2019-11-15",12.3376,12.4376,12.2375,12.4226,3726400.0],["2019-11-18",12.4326,12.4576,12.2125,12.2825,2679100.0],["2019-11-19",12.2775,12.4076,12.2475,12.3576,2360500.0],["2019-11-20",12.3125,12.3976,12.2575,12.2875,2642900.0],["2019-11-21",12.2625,12.3626,12.2525,12.2925,2252600.0],["2019-11-22",12.3051,12.4107,12.2598,12.3302,3284400.0],["2019-11-25",12.3504,12.5314,12.3202,12.5264,3094300.0],["2019-11-26",12.5163,12.5716,12.4962,12.5716,4153300.0],["2019-11-27",12.5716,12.5716,12.4459,12.5314,3169900.0],["2019-11-29",12.5063,12.5415,12.4208,12.5213,2883700.0],["2019-12-02",12.456,12.6873,12.4459,12.5666,7530800.0],["2019-12-03",12.3755,12.6018,12.3504,12.5465,6447900.0],["2019-12-04",12.6018,12.7879,12.3302,12.7627,8873400.0],["2019-12-05",12.7728,12.8985,12.7074,12.818,23219500.0],["2019-12-06",12.8532,12.8884,12.7929,12.8029,8381000.0],["2019-12-09",12.7225,12.808,12.7225,12.7728,11637300.0],["2019-12-10",13.0745,13.3913,13.0493,13.2153,18273600.0],["2019-12-11",13.2203,13.341,13.0695,13.2656,11937900.0],["2019-12-12",13.16,13.4315,13.1549,13.165,15058200.0],["2019-12-13",13.1399,13.165,13.0695,13.0745,8161800.0],["2019-12-16",13.1197,13.1751,12.9588,13.0594,8196000.0],["2019-12-17",13.4265,13.4265,13.0041,13.0343,6882000.0],["2019-12-18",12.9639,13.17,12.9488,13.0644,6771000.0],["2019-12-19",13.0192,13.1348,12.9639,13.0845,4952100.0],["2019-12-20",13.1751,13.1751,12.813,12.8281,30388500.0],["2019-12-23",12.8633,12.9689,12.813,12.9387,6207100.0],["2019-12-24",12.9337,13.0041,12.8935,12.9136,1482100.0],["2019-12-26",12.9035,12.9236,12.7879,12.7979,2809900.0],["2019-12-27",12.8381,12.9085,12.7778,12.8733,1700700.0],["2019-12-30",12.8733,12.9287,12.7275,12.813,2251700.0],["2019-12-31",12.808,12.8935,12.7627,12.8331,2986700.0],["2020-01-02",12.8784,13.0896,12.8331,13.0845,5273300.0],["2020-01-03",12.9387,13.0594,12.8733,12.989,2706400.0],["2020-01-06",13.0644,13.4617,13.0343,13.2706,9985300.0],["2020-01-07",13.2706,13.4617,13.17,13.4516,7064500.0],["2020-01-08",13.4516,13.522,13.3008,13.3812,7925900.0],["2020-01-09",13.4416,13.4818,13.2606,13.4215,4962200.0],["2020-01-10",13.7735,13.8087,13.0996,13.3209,19544500.0],["2020-01-13",13.4516,13.4868,13.1801,13.3762,25267200.0],["2020-01-14",13.3812,13.6025,13.3762,13.4667,16109500.0],["2020-01-15",13.4969,13.8338,13.4718,13.8288,14596500.0],["2020-01-16",13.8539,14.05,13.8388,14.0199,14952800.0],["2020-01-17",14.04,14.1909,14.0048,14.1456,17505900.0],["2020-01-21",14.0802,14.3819,14.0551,14.1054,23349600.0],["2020-01-22",14.1305,14.392,14.1003,14.1858,14236600.0],["2020-01-23",14.1808,14.4322,14.0651,14.2814,6182600.0],["2020-01-24",14.2512,14.2663,13.9847,14.1154,4814900.0],["2020-01-27",13.9394,14.0048,13.7483,13.7936,7969900.0],["2020-01-28",13.8187,13.9394,13.7534,13.9193,4973100.0],["2020-01-29",13.9243,14.0752,13.8992,13.9193,1750800.0],["2020-01-30",13.8288,14.2713,13.7835,14.2311,7236800.0],["2020-01-31",14.2311,14.3819,14.0853,14.2914,9619600.0],["2020-02-03",14.5351,15.3359,14.4829,14.9268,23063100.0],["2020-02-04",15.0835,15.2662,14.7614,15.2575,14612400.0],["2020-02-05",15.3533,15.5535,15.2923,15.3533,7566400.0],["2020-02-06",15.449,15.6666,15.2749,15.3272,10447000.0],["2020-02-07",16.5718,18.0775,16.5022,17.1723,24815700.0],["2020-02-10",17.3551,17.799,17.2768,17.5814,10607400.0],["2020-02-11",17.7207,18.2951,17.5814,17.9383,8291200.0],["2020-02-12",18.034,18.0949,17.7207,17.9383,9955500.0],["2020-02-13",17.8599,18.3647,17.8599,18.0688,12146100.0],["2020-02-14",18.034,18.1559,17.9209,17.9818,6225500.0],["2020-02-18",17.799,17.9818,17.6946,17.8686,7962000.0],["2020-02-19",17.8599,18.182,17.8077,18.0166,7262600.0],["2020-02-20",17.9731,18.1646,17.7816,18.0949,9238900.0],["2020-02-21",18.0818,18.2044,17.7403,17.9242,9366800.0],["2020-02-24",17.6002,17.7928,17.32,17.4426,8272000.0],["2020-02-25",17.5389,17.7578,16.6545,16.7508,9080600.0],["2020-02-26",17.031,17.4251,16.8559,16.8997,8399500.0],["2020-02-27",16.1642,16.8471,16.1554,16.5757,10888300.0],["2020-02-28",16.1116,16.6633,15.7351,16.6633,14063200.0],["2020-03-02",16.672,17.4689,16.5319,17.4513,9903400.0],["2020-03-03",17.3638,17.8279,16.672,16.8909,9968700.0],["2020-03-04",17.0923,17.4513,17.031,17.2587,10490700.0],["2020-03-05",16.9172,17.1449,16.6895,16.9435,5756500.0],["2020-03-06",16.5669,16.926,16.0503,16.3568,9217100.0],["2020-03-09",15.1922,15.7351,13.9313,15.0521,7394400.0],["2020-03-10",15.5337,15.7876,14.8945,15.7088,9447700.0],["2020-03-11",15.3411,15.7876,15.1922,15.63,12311600.0],["2020-03-12",14.4304,15.5074,13.9225,15.1134,8606300.0],["2020-03-13",15.8664,16.0591,14.842,15.2798,10719400.0],["2020-03-16",14.0189,15.3848,13.8087,14.7456,10470000.0],["2020-03-17",14.8244,15.1222,13.7824,14.5705,12076900.0],["2020-03-18",13.7649,14.8069,13.2395,14.5442,11329600.0],["2020-03-19",14.5005,15.1134,13.8612,14.7281,14773600.0],["2020-03-20",14.623,14.9645,14.0013,14.8507,11947700.0],["2020-03-23",14.6668,14.7982,14.0626,14.518,12899100.0],["2020-03-24",15.0171,15.7351,14.2115,15.1922,9930200.0],["2020-03-25",15.5687,16.6282,14.9208,15.6651,7669700.0],["2020-03-26",15.7351,16.4881,15.7088,16.4006,6822500.0],["2020-03-27",16.1116,16.9785,15.8577,16.5757,6806200.0],["2020-03-30",16.8472,17.2237,16.4794,16.7246,7503700.0],["2020-03-31",16.6107,17.0923,16.1729,16.3831,10003300.0],["2020-04-01",15.8927,16.8296,15.7964,16.4268,6333900.0],["2020-04-02",16.2255,16.5932,15.8927,16.1729,6800500.0],["2020-04-03",16.1204,16.4269,15.919,16.0153,3662200.0],["2020-04-06",16.4444,16.7421,16.1817,16.6107,4505300.0],["2020-04-07",17.0748,17.2149,16.5407,16.5845,6614600.0],["2020-04-08",16.7333,17.2587,16.5494,17.1449,3254900.0],["2020-04-09",16.926,17.355,16.4969,16.961,5267100.0],["2020-04-13",16.8647,16.996,16.313,16.5144,5531900.0],["2020-04-14",16.7859,17.0048,16.5932,16.6983,5637100.0],["2020-04-15",16.4794,17.6878,16.4268,17.2499,5872100.0],["2020-04-16",17.7228,18.0468,17.4251,17.8804,8991500.0],["2020-04-17",18.1168,18.1606,17.4338,17.6177,5836400.0],["2020-04-20",17.5914,17.7753,17.3288,17.5214,4833200.0],["2020-04-21",17.2937,17.4864,16.6895,16.9697,7491400.0],["2020-04-22",17.1887,17.5301,16.996,17.4338,5838100.0],["2020-04-23",17.39,17.7666,17.2062,17.6965,5961000.0],["2020-04-24",17.6965,18.5809,17.4163,18.3532,9084300.0],["2020-04-27",18.7385,19.115,18.4583,18.6334,9591700.0],["2020-04-28",18.7648,18.8173,18.2919,18.362,4774200.0],["2020-04-29",18.6772,18.8611,18.2482,18.6334,8956500.0],["2020-04-30",18.7473,18.9312,18.397,18.6247,6296500.0],["2020-05-01",18.3795,18.5546,18.0643,18.2657,3602600.0],["2020-05-04",18.3357,18.6772,18.2219,18.4758,6414300.0],["2020-05-05",18.5371,19.0888,18.4846,18.8524,3822100.0],["2020-05-06",19.08,19.0888,18.5984,18.8436,5043200.0],["2020-05-07",19.0537,19.08,18.4933,18.5459,6353100.0],["2020-05-08",18.6509,18.7998,18.327,18.6334,4355500.0],["2020-05-11",18.5897,19.1588,18.5897,18.8261,5302600.0],["2020-05-12",18.8874,18.9574,18.2131,18.2131,4694500.0],["2020-05-13",18.1956,18.4846,17.6965,17.8892,4802500.0],["2020-05-14",17.9592,18.3795,17.4951,18.327,5236600.0],["2020-05-15",18.1869,18.4583,17.4338,17.5301,6318700.0],["2020-05-18",17.8716,17.9417,17.3375,17.4601,5720000.0],["2020-05-19",17.5214,17.8804,17.2762,17.714,6986700.0],["2020-05-20",17.8541,18.5196,17.7228,18.3883,9257700.0],["2020-05-21",18.3007,18.3883,17.6702,17.714,5180700.0],["2020-05-22",17.714,17.8892,17.5827,17.7228,2992200.0],["2020-05-26",17.9504,18.003,17.3463,17.3988,4413000.0],["2020-05-27",17.5126,17.5214,16.5582,17.39,7412500.0],["2020-05-28",17.4601,18.6072,17.3813,18.3357,7804800.0],["2020-05-29",18.432,20.157,18.2657,19.9469,16353200.0],["2020-06-01",19.6579,19.7455,18.9312,19.01,9274800.0],["2020-06-02",18.7823,18.7823,17.9329,18.4408,10284500.0],["2020-06-03",18.3357,18.5984,17.968,18.1343,4976000.0],["2020-06-04",18.1956,18.8086,18.0293,18.4758,7661000.0],["2020-06-05",18.7385,18.8786,18.1343,18.432,6701300.0],["2020-06-08",18.7998,19.2551,18.5459,19.2376,7442900.0],["2020-06-09",18.6432,18.7753,18.15,18.6168,11489100.0],["2020-06-10",18.6256,18.9162,18.1676,18.8545,9232500.0],["2020-06-11",18.5992,18.652,17.5864,17.5952,6366600.0],["2020-06-12",17.8154,18.1676,17.2254,17.4807,7590900.0],["2020-06-15",17.2165,17.9034,17.0845,17.8418,6797000.0],["2020-06-16",18.0444,18.1412,17.5072,17.9035,7552700.0],["2020-06-17",17.9739,18.1324,17.8066,17.8066,4477400.0],["2020-06-18",17.8066,17.877,17.56,17.6657,4756900.0],["2020-06-19",17.7978,18.3262,17.4455,18.3262,15693100.0],["2020-06-22",18.2029,18.3438,17.8506,18.2381,5287700.0],["2020-06-23",18.3878,18.4583,17.9915,18.0355,5465800.0],["2020-06-24",17.9651,18.1765,17.3046,17.3839,5981700.0],["2020-06-25",17.4279,17.6569,17.1109,17.1989,6364100.0],["2020-06-26",17.2342,17.3927,16.7498,16.8379,18252100.0],["2020-06-29",17.2342,17.2782,16.5296,17.1109,4843100.0],["2020-06-30",17.1637,17.5424,17.1197,17.4631,6268200.0],["2020-07-01",17.4103,17.4896,17.1901,17.4103,3406200.0],["2020-07-02",17.4367,17.7978,17.3839,17.6217,7371100.0],["2020-07-06",17.6833,17.9299,17.516,17.5512,5157500.0],["2020-07-07",17.5072,17.7802,17.3487,17.4367,4197100.0],["2020-07-08",17.4984,17.7273,17.3927,17.7097,3622500.0],["2020-07-09",17.7097,17.8066,17.3487,17.6833,3033300.0],["2020-07-10",17.6833,17.9387,17.5424,17.877,3527300.0],["2020-07-13",17.9123,18.2381,17.7097,17.7537,3892100.0],["2020-07-14",17.7626,17.8418,17.2254,17.7626,4040700.0],["2020-07-15",17.8066,17.9651,17.5072,17.8242,4362500.0],["2020-07-16",17.7978,17.8946,17.7097,17.7626,2745600.0],["2020-07-17",17.7361,18.0532,17.6217,17.8858,3364700.0],["2020-07-20",17.9563,18.0884,17.7626,17.9915,3349800.0],["2020-07-21",18.1412,18.1412,17.5336,17.56,2907600.0],["2020-07-22",17.6393,18.4935,17.5072,18.2293,9580700.0],["2020-07-23",18.5815,19.198,18.3526,18.5992,6236300.0],["2020-07-24",18.5463,18.5463,17.8946,17.9563,3695300.0],["2020-07-27",18.1324,18.5111,17.9211,18.335,3203400.0],["2020-07-28",18.2381,18.3966,17.9651,18.1148,4255100.0],["2020-07-29",18.1853,18.8017,18.1853,18.652,4048100.0],["2020-07-30",18.4142,18.7224,18.1588,18.608,2498400.0],["2020-07-31",18.6608,19.0043,18.3614,18.8898,4073400.0],["2020-08-03",18.881,19.3653,18.696,19.3389,7817200.0],["2020-08-04",19.3125,19.471,18.9602,19.4622,8864400.0],["2020-08-05",19.5238,19.5238,19.2156,19.2861,7653800.0],["2020-08-06",19.2949,19.515,18.9866,19.515,6753000.0],["2020-08-07",20.29,20.836,19.8409,20.5718,12987800.0],["2020-08-10",20.6246,20.7743,20.0962,20.2548,6873900.0],["2020-08-11",20.1755,20.246,19.6031,19.7088,6778200.0],["2020-08-12",19.8056,20.0698,19.6912,19.8321,3952400.0],["2020-08-13",19.7704,20.6951,19.5679,20.2283,8973700.0],["2020-08-14",20.4133,20.519,20.0786,20.1843,5764300.0],["2020-08-17",20.2019,20.4045,19.9642,20.0786,5007000.0],["2020-08-18",20.1843,20.2988,19.9994,20.1227,4019100.0],["2020-08-19",20.1931,20.8976,19.8673,19.9818,6626600.0],["2020-08-20",19.9377,20.0522,19.6647,19.9465,4875400.0],["2020-08-21",20.0572,20.0927,19.7207,20.0041,4520200.0],["2020-08-24",20.1369,20.8099,19.9775,20.7745,6278900.0],["2020-08-25",20.686,20.8985,20.5089,20.8011,3837400.0],["2020-08-26",20.8542,21.6069,20.8365,21.4387,5437100.0],["2020-08-27",21.4387,21.5184,21.0225,21.4032,4006800.0],["2020-08-28",21.421,21.5184,21.1199,21.297,4344900.0],["2020-08-31",20.925,21.3855,20.7922,20.8276,7471900.0],["2020-09-01",20.9073,21.3058,20.7657,21.0933,4679800.0],["2020-09-02",21.1819,21.3855,20.8631,21.3501,3823100.0],["2020-09-03",21.2261,21.2261,20.0395,20.2875,4607900.0],["2020-09-04",20.1369,20.9693,19.4462,20.7125,7106700.0],["2020-09-08",20.1989,20.4911,19.9864,20.0041,5073500.0],["2020-09-09",20.3583,20.7302,20.2343,20.4115,3634800.0],["2020-09-10",20.3495,20.6771,19.8536,19.8978,3363800.0],["2020-09-11",18.5253,18.9326,18.3482,18.7112,32710600.0],["2020-09-14",18.906,18.9946,18.6227,18.8263,8225200.0],["2020-09-15",18.968,19.154,18.6227,18.7998,7338600.0],["2020-09-16",18.8972,18.9857,18.5784,18.6935,5734000.0],["2020-09-17",18.4279,18.5341,18.1711,18.4899,7057600.0],["2020-09-18",18.5164,18.6581,18.233,18.481,15335200.0],["2020-09-21",18.2685,18.5164,17.9142,18.233,5747300.0],["2020-09-22",18.3127,18.6492,18.1976,18.605,5117500.0],["2020-09-23",18.5961,18.6935,17.9851,18.0028,4262200.0],["2020-09-24",17.9674,18.357,17.8434,18.1179,4429300.0],["2020-09-25",18.1179,18.543,18.0825,18.5076,4219500.0],["2020-09-28",18.6847,18.7555,18.4633,18.6581,3690000.0],["2020-09-29",18.6138,18.6492,18.4367,18.4721,4615300.0],["2020-09-30",18.4544,18.667,18.3127,18.4544,4690900.0],["2020-10-01",18.6227,18.6227,18.1976,18.3393,5688700.0],["2020-10-02",18.1091,18.3924,18.0648,18.2065,4614300.0],["2020-10-05",18.3836,19.0743,18.2596,19.0566,4040000.0],["2020-10-06",18.9503,19.4108,18.7732,18.7732,4608300.0],["2020-10-07",18.8352,18.9326,18.543,18.5607,4527100.0],["2020-10-08",18.7732,18.8175,18.4013,18.5164,5869000.0],["2020-10-09",18.8529,18.9149,18.5341,18.5873,3623000.0],["2020-10-12",18.8706,18.9857,18.6492,18.8352,4440600.0],["2020-10-13",18.9326,18.9503,18.5253,18.8618,5057700.0],["2020-10-14",18.9326,19.1806,18.8175,19.1009,3479300.0],["2020-10-15",18.8706,18.906,18.5076,18.6847,4344300.0],["2020-10-16",18.7112,18.8618,18.543,18.6847,4053400.0],["2020-10-19",18.7909,18.8795,18.2242,18.3305,4163700.0],["2020-10-20",18.4102,18.5607,18.2773,18.3216,2616300.0],["2020-10-21",18.233,18.543,18.1622,18.4279,5353300.0],["2020-10-22",18.3924,18.3924,18.1091,18.2862,4431600.0],["2020-10-23",18.3747,18.4633,18.2419,18.4544,3616400.0],["2020-10-26",18.2685,18.3659,18.0205,18.2596,3555600.0],["2020-10-27",18.3836,18.5784,18.2685,18.419,2761500.0],["2020-10-28",18.2419,18.3305,17.9408,18.0825,4580300.0],["2020-10-29",18.0471,18.3836,17.8523,18.2508,3945600.0],["2020-10-30",18.0028,18.3836,17.7549,18.2153,7071900.0],["2020-11-02",18.2685,18.605,18.1799,18.543,3736500.0],["2020-11-03",18.6581,19.154,18.6138,19.1009,4233100.0],["2020-11-04",19.0832,19.8093,19.0389,19.4639,7409500.0],["2020-11-05",19.7384,19.9067,19.4462,19.4993,5636700.0],["2020-11-06",19.0389,19.1009,17.9054,18.0559,12282600.0],["2020-11-09",18.0825,18.295,17.1881,17.2324,10760100.0],["2020-11-10",17.2235,17.5069,17.011,17.135,7329000.0],["2020-11-11",17.2678,17.9408,16.9667,17.7903,9624500.0],["2020-11-12",17.8434,17.87,17.2147,17.3121,5548900.0],["2020-11-13",17.4095,17.6486,17.3741,17.5335,4083400.0],["2020-11-16",17.5866,17.6486,16.9048,16.949,9013600.0],["2020-11-17",17.0996,17.0996,16.4354,16.7276,9379200.0],["2020-11-18",16.7542,16.9844,16.6125,16.6834,6648000.0],["2020-11-19",16.7631,16.7631,16.462,16.5328,6313500.0],["2020-11-20",16.5373,16.6086,16.2609,16.2877,8644300.0],["2020-11-23",16.359,16.466,16.2431,16.3055,6762200.0],["2020-11-24",16.359,16.359,16.1807,16.2431,6401200.0],["2020-11-25",16.3055,16.3144,16.0291,16.2074,9765900.0],["2020-11-27",16.3857,16.4036,16.1183,16.145,4480200.0],["2020-11-30",16.2253,16.3946,16.047,16.252,14398400.0],["2020-12-01",16.3055,16.5284,16.145,16.252,7789200.0],["2020-12-02",16.2431,16.6978,16.1985,16.5729,8644400.0],["2020-12-03",16.6086,17.1792,16.5551,17.0276,7445800.0],["2020-12-04",17.0544,17.197,16.9206,17.1792,5377300.0],["2020-12-07",17.1346,17.6962,17.0989,17.5714,7751200.0],["2020-12-08",17.6517,17.6962,17.1524,17.197,7482400.0],["2020-12-09",17.1435,17.402,17.0009,17.3753,5864700.0],["2020-12-10",17.3396,17.4377,17.1078,17.402,4135200.0],["2020-12-11",17.3485,17.5892,17.1881,17.4644,5417200.0],["2020-12-14",17.4377,17.7943,17.411,17.7141,5622200.0],["2020-12-15",17.83,17.83,17.5892,17.7943,4093600.0],["2020-12-16",17.8745,18.24,17.8478,18.1687,6467300.0],["2020-12-17",18.2757,18.4005,18.142,18.3292,3622800.0],["2020-12-18",18.4183,19.0156,18.3649,18.9354,14972900.0],["2020-12-21",18.5788,18.8284,18.3649,18.7036,7376100.0],["2020-12-22",18.8195,19.1405,18.7749,19.0246,4634500.0],["2020-12-23",19.0335,19.0959,18.668,18.6858,4408700.0],["2020-12-24",18.7571,18.8195,18.6323,18.7571,1495500.0],["2020-12-28",18.9443,18.9622,18.6323,18.7393,7152100.0],["2020-12-29",18.6323,18.8017,18.4005,18.5699,4019500.0],["2020-12-30",18.6412,18.766,18.4897,18.4986,2693400.0],["2020-12-31",18.4986,18.5699,18.3916,18.5253,3365400.0],["2021-01-04",18.6591,18.668,18.1598,18.5164,6064800.0],["2021-01-05",18.5966,18.7215,18.347,18.6947,4930900.0],["2021-01-06",18.347,18.9978,18.3024,18.6501,6688200.0],["2021-01-07",18.7393,18.9176,18.561,18.8284,6612400.0],["2021-01-08",18.9354,18.9443,18.3916,18.7571,4682700.0],["2021-01-11",18.7125,18.9354,18.5788,18.7482,7179800.0],["2021-01-12",18.7571,19.0513,18.668,19.0246,4392600.0],["2021-01-13",19.0781,19.1405,18.5432,18.6056,5314500.0],["2021-01-14",18.5521,18.6056,18.035,18.1331,7574400.0],["2021-01-15",18.1063,18.5253,17.9815,18.2311,9183200.0],["2021-01-19",18.3559,18.7482,18.2133,18.5253,7029700.0],["2021-01-20",18.6501,18.6858,18.347,18.6412,4945600.0],["2021-01-21",18.668,18.8017,18.3114,18.3827,5134100.0],["2021-01-22",18.3827,18.5877,18.2846,18.4273,5047900.0],["2021-01-25",18.6145,18.6234,18.1776,18.4183,4696600.0],["2021-01-26",18.5432,18.7215,18.3203,18.6769,4502600.0],["2021-01-27",18.454,18.7928,18.3916,18.5521,7300200.0],["2021-01-28",18.4718,19.1494,18.4451,18.9889,5354600.0],["2021-01-29",18.8641,18.8998,18.5432,18.7839,5936100.0],["2021-02-01",18.8998,19.3098,18.7839,19.1137,5388100.0],["2021-02-02",19.2474,19.6219,19.1761,19.4881,4545100.0],["2021-02-03",19.5505,19.613,19.185,19.2831,4783600.0],["2021-02-04",19.399,19.4436,18.7482,19.1137,7362400.0],["2021-02-05",18.8819,19.4168,18.5342,18.7839,9331900.0],["2021-02-08",18.8998,18.8998,18.2935,18.3292,6433800.0],["2021-02-09",18.347,19.6664,18.2579,19.6486,8233100.0],["2021-02-10",19.711,19.7556,19.1494,19.3009,5825300.0],["2021-02-11",19.3722,19.4257,18.9087,18.98,5275100.0],["2021-02-12",19.0156,19.1494,18.7928,19.1405,2925900.0],["2021-02-16",19.1672,19.2029,18.8106,19.0691,3561400.0],["2021-02-17",19.0335,19.1672,18.766,18.8552,4123300.0],["2021-02-18",18.7036,18.8463,18.4362,18.5788,5657900.0],["2021-02-19",18.7806,18.7896,18.2963,18.3501,7063000.0],["2021-02-22",18.3142,18.6012,18.1618,18.395,10150500.0],["2021-02-23",18.2873,18.2963,17.7402,17.7851,7124800.0],["2021-02-24",17.7582,18.6012,17.6775,18.4308,7332100.0],["2021-02-25",18.4308,18.5295,18.1259,18.1438,4081600.0],["2021-02-26",18.1169,18.2335,17.4084,17.4981,11889000.0],["2021-03-01",17.7582,17.7671,17.4443,17.6326,8024400.0],["2021-03-02",17.7223,18.0541,17.4174,17.8837,7697600.0],["2021-03-03",17.794,18.0362,17.6685,17.9286,5990000.0],["2021-03-04",17.9286,18.2873,17.8389,18.0272,6178300.0],["2021-03-05",18.0272,18.1707,17.8299,18.108,5259400.0],["2021-03-08",18.1169,19.525,18.0093,18.8075,12398800.0],["2021-03-09",18.9062,19.5788,18.8165,19.3098,6189900.0],["2021-03-10",19.3815,19.4533,18.8255,18.8434,5145200.0],["2021-03-11",19.0048,19.4443,18.8613,19.1932,4414300.0],["2021-03-12",19.1035,19.3636,18.9869,19.2649,2626400.0],["2021-03-15",19.3098,19.3815,19.1752,19.3456,2569800.0],["2021-03-16",19.4353,19.4802,19.0138,19.0855,3290500.0],["2021-03-17",18.96,19.2918,18.8255,19.1932,5185400.0],["2021-03-18",18.8793,19.3725,18.8793,18.9959,3649300.0],["2021-03-19",19.0676,19.1573,18.8075,18.9421,7444700.0],["2021-03-22",18.969,19.2739,18.9241,19.1125,3494900.0],["2021-03-23",19.2111,19.5788,18.9869,19.1752,3724000.0],["2021-03-24",19.1304,19.1483,18.8882,18.8882,2733100.0],["2021-03-25",18.8434,19.0497,18.7447,18.8793,3932200.0],["2021-03-26",18.8613,19.4084,18.8075,19.3815,2913500.0],["2021-03-29",19.2918,19.6147,19.1483,19.4802,3806900.0],["2021-03-30",19.4264,19.4443,18.8613,18.9241,4289600.0],["2021-03-31",18.9241,19.3277,18.8165,19.0676,4819800.0],["2021-04-01",19.2111,19.5071,19.1483,19.2111,3118400.0],["2021-04-05",19.3456,19.8479,19.2649,19.821,5170000.0],["2021-04-06",19.8389,19.8658,19.6326,19.6865,3163100.0],["2021-04-07",19.6685,19.7582,19.4622,19.5071,2840600.0],["2021-04-08",19.5609,19.8479,19.4264,19.812,3423600.0],["2021-04-09",19.7582,19.7941,19.4622,19.6685,2541300.0],["2021-04-12",19.543,19.9645,19.4892,19.9107,3770700.0],["2021-04-13",19.4533,19.6865,19.1125,19.3187,5766200.0],["2021-04-14",19.1035,19.4712,18.8703,18.951,6103100.0],["2021-04-15",18.673,19.4353,18.5564,19.247,5988200.0],["2021-04-16",19.2918,19.5968,19.2111,19.3905,4513100.0],["2021-04-19",19.3187,19.5609,19.2739,19.5519,2814300.0],["2021-04-20",19.6326,19.7672,19.3546,19.5699,3596600.0],["2021-04-21",19.6954,19.7672,19.4174,19.7403,2507200.0],["2021-04-22",19.7761,19.9376,19.6416,19.7313,2560900.0],["2021-04-23",19.821,20.0004,19.6775,19.9555,3599900.0],["2021-04-26",20.0362,20.3502,19.9376,20.2784,3241700.0],["2021-04-27",20.2694,20.4309,20.0901,20.1618,3278100.0],["2021-04-28",20.1618,20.1977,19.812,19.8569,3097600.0],["2021-04-29",20.0004,20.0721,19.6326,19.7313,2881500.0],["2021-04-30",19.6775,19.7044,19.3636,19.3815,4565400.0],["2021-05-03",19.4264,19.5968,19.2739,19.3905,4842000.0],["2021-05-04",19.3546,19.4891,19.0766,19.247,3578200.0],["2021-05-05",19.1483,19.3098,18.969,19.0497,6452300.0],["2021-05-06",19.1394,19.1483,18.6012,18.673,6295400.0],["2021-05-07",18.7268,19.1125,18.7268,18.9241,7731600.0],["2021-05-10",18.8793,19.1035,18.8434,18.9062,4506800.0],["2021-05-11",19.534,20.9511,19.3815,20.9421,11341800.0],["2021-05-12",21.4981,22.6372,21.3726,22.4488,20145700.0],["2021-05-13",22.6731,23.0767,22.5475,22.7538,9677500.0],["2021-05-14",22.8524,23.4892,22.5296,23.3995,13136900.0],["2021-05-17",23.3098,23.7942,23.274,23.4175,12358900.0],["2021-05-18",23.3816,24.0273,23.3816,23.7583,9315000.0],["2021-05-19",23.4623,23.6776,23.3637,23.6596,5148400.0],["2021-05-20",23.6596,24.0812,23.6417,23.9287,4611600.0],["2021-05-21",24.0363,24.2785,23.8121,23.9646,6242400.0],["2021-05-24",23.9646,24.709,23.9556,24.6641,6293900.0],["2021-05-25",24.7,24.8883,24.3323,24.422,7807500.0],["2021-05-26",24.4578,25.0139,24.2964,24.7807,5424400.0],["2021-05-27",25.0857,25.2561,24.709,24.7987,9584700.0],["2021-05-28",24.9063,25.1574,24.691,24.8076,3726900.0],["2021-06-01",24.987,25.1664,24.7628,25.0139,4157200.0],["2021-06-02",25.3278,25.6597,24.9332,25.552,7322800.0],["2021-06-03",25.1843,25.3906,24.7718,25.1664,4224400.0],["2021-06-04",25.3547,25.5431,25.1753,25.5162,3346000.0],["2021-06-07",25.5162,25.6328,25.2202,25.4982,4007900.0],["2021-06-08",25.5298,25.7099,25.3496,25.4577,4631400.0],["2021-06-09",25.6018,25.9982,25.5027,25.764,5512600.0],["2021-06-10",25.8631,26.0522,25.6379,25.827,6360500.0],["2021-06-11",25.8631,25.8991,25.5838,25.755,3623700.0],["2021-06-14",25.827,25.8541,25.3856,25.6288,4896800.0],["2021-06-15",25.6739,25.764,25.1334,25.2235,3608800.0],["2021-06-16",25.0974,25.3226,24.8001,25.0073,3814300.0],["2021-06-17",24.9622,25.0703,24.6289,24.7911,5541000.0],["2021-06-18",24.6379,24.737,23.9983,24.1605,11454400.0],["2021-06-21",24.3677,24.674,24.1695,24.6559,3609600.0],["2021-06-22",24.6649,24.6649,24.2776,24.4307,2542000.0],["2021-06-23",24.2686,24.71,24.2686,24.5298,5333200.0],["2021-06-24",24.6379,24.8631,24.3947,24.6469,3584600.0],["2021-06-25",24.5659,24.6469,24.1244,24.3046,15374000.0],["2021-06-28",24.2416,24.4487,24.0794,24.3587,4700300.0],["2021-06-29",24.4578,24.7821,24.3406,24.674,3173300.0],["2021-06-30",24.6649,24.746,24.4217,24.5208,3034200.0],["2021-07-01",24.5478,24.764,24.4668,24.4938,2414200.0],["2021-07-02",24.5118,24.701,24.4397,24.5028,2607000.0],["2021-07-06",24.6019,25.1604,24.5208,24.9802,5311100.0],["2021-07-07",24.9983,25.2955,24.7911,25.0793,4080600.0],["2021-07-08",24.7821,24.9712,24.4397,24.5118,2916400.0],["2021-07-09",24.6559,24.9712,24.5478,24.9172,3519300.0],["2021-07-12",24.8721,24.9532,24.5659,24.5929,2395500.0],["2021-07-13",24.6199,24.7821,24.4487,24.5028,2425100.0],["2021-07-14",24.6289,25.836,23.4939,24.2416,8456000.0],["2021-07-15",23.5749,23.9533,22.8813,23.2957,10485000.0],["2021-07-16",23.4128,23.7281,23.3948,23.4308,5147500.0],["2021-07-19",23.3407,23.647,23.2957,23.4578,3557400.0],["2021-07-20",23.5119,23.5839,23.1876,23.2506,4061800.0],["2021-07-21",23.1605,23.2506,22.8723,23.0524,4542900.0],["2021-07-22",23.1335,23.3497,22.521,23.1605,8662300.0],["2021-07-23",23.3317,23.3768,22.9624,23.2236,2333900.0],["2021-07-26",23.2416,23.3587,23.0885,23.1335,2079400.0],["2021-07-27",23.1786,23.2416,22.7642,22.9534,3000800.0],["2021-07-28",22.8453,23.1425,22.3858,22.7642,3830400.0],["2021-07-29",22.575,22.8182,22.1606,22.1786,5917700.0],["2021-07-30",22.1696,22.4399,22.1066,22.3588,4598700.0],["2021-08-02",22.3588,22.4038,22.1516,22.1606,2517500.0],["2021-08-03",22.1967,22.4759,21.9804,22.0705,3187000.0],["2021-08-04",22.0976,22.0976,21.6291,21.8183,4262700.0],["2021-08-05",21.8994,21.9895,21.3228,21.6111,6192500.0],["2021-08-06",21.521,21.8273,21.458,21.6111,3229500.0],["2021-08-09",21.6111,21.8814,21.4309,21.521,3438100.0],["2021-08-10",21.6201,21.9264,21.449,21.7552,3521300.0],["2021-08-11",23.0254,23.9443,22.9714,23.647,14530600.0],["2021-08-12",23.3858,24.0794,23.3407,23.5029,9041800.0],["2021-08-13",23.5029,23.8001,23.3587,23.683,4477600.0],["2021-08-16",23.629,23.7281,23.2506,23.3137,4242500.0],["2021-08-17",23.1605,23.4578,23.0615,23.3858,3647900.0],["2021-08-18",23.2416,23.3227,23.0975,23.1605,5129700.0],["2021-08-19",23.1515,23.4488,22.9894,23.2687,3569300.0],["2021-08-20",23.1917,23.3909,23.0921,23.3094,5771600.0],["2021-08-23",23.2098,23.6896,23.2098,23.5085,4675900.0],["2021-08-24",23.5085,23.9883,23.418,23.943,5417800.0],["2021-08-25",24.2327,24.4047,23.8344,24.1693,4466500.0],["2021-08-26",24.115,24.4409,23.9973,24.1784,4059100.0],["2021-08-27",24.2689,24.3051,23.9249,24.2418,2772000.0],["2021-08-30",24.3232,24.3413,24.0879,24.2508,1909700.0],["2021-08-31",24.3323,24.3685,23.9702,24.0426,4953700.0],["2021-09-01",24.1241,24.2689,23.8163,24.2146,3209800.0],["2021-09-02",24.1874,24.5857,24.0607,24.5767,3928300.0],["2021-09-03",24.5314,24.8573,24.45,24.6944,3247400.0],["2021-09-07",24.7034,24.7577,24.3413,24.5495,3795500.0],["2021-09-08",24.4771,24.9116,24.3775,24.8211,7503500.0],["2021-09-09",24.9116,25.5815,24.6672,24.7849,8071300.0],["2021-09-10",24.7849,24.8664,24.5314,24.6763,4532000.0],["2021-09-13",24.8573,24.8573,23.9974,24.0879,4394400.0],["2021-09-14",24.0969,24.1512,23.6172,23.6986,3650500.0],["2021-09-15",23.7258,23.8435,23.5719,23.762,2883200.0],["2021-09-16",23.6353,23.8073,23.4271,23.4633,3185200.0],["2021-09-17",23.3456,23.4904,23.2098,23.2551,5336000.0],["2021-09-20",22.9473,23.3909,22.6486,22.8387,5551600.0],["2021-09-21",22.9835,23.065,22.5943,22.6124,3177900.0],["2021-09-22",22.6305,22.8477,22.4042,22.5762,3068300.0],["2021-09-23",22.5852,23.3637,22.5399,23.3094,3964500.0],["2021-09-24",23.0831,23.4452,22.9926,23.3727,2830200.0],["2021-09-27",23.3184,23.4723,23.074,23.3637,1912100.0],["2021-09-28",23.3094,23.4271,23.0921,23.2098,2153900.0],["2021-09-29",23.2551,23.4361,23.0016,23.1283,1773800.0],["2021-09-30",23.2008,23.237,22.8477,22.902,2768100.0],["2021-10-01",23.0559,23.3184,22.8296,23.1374,2203200.0],["2021-10-04",23.0469,23.0559,22.4494,22.6667,4119600.0],["2021-10-05",22.7029,23.0197,22.5852,22.8568,2914300.0],["2021-10-06",22.7572,22.9201,22.5399,22.8568,2161800.0],["2021-10-07",23.0197,23.3094,23.0016,23.2913,2152100.0],["2021-10-08",23.3637,23.4904,23.1827,23.237,1906900.0],["2021-10-11",23.3184,23.5719,23.1464,23.1645,1881400.0],["2021-10-12",23.3275,23.3275,22.8296,22.9745,3268900.0],["2021-10-13",22.9382,23.1736,22.6848,22.7029,3907500.0],["2021-10-14",22.9473,23.0831,22.6938,22.893,2998000.0],["2021-10-15",22.9835,23.1283,22.8115,22.902,2004200.0],["2021-10-18",22.7753,23.3365,22.7663,23.2822,2587700.0],["2021-10-19",23.3546,23.4271,23.1917,23.3727,1911500.0],["2021-10-20",23.4814,23.6896,23.2551,23.6534,1862000.0],["2021-10-21",23.6715,23.8163,23.5447,23.7982,1756100.0],["2021-10-22",23.8163,24.1603,23.771,24.1422,2270100.0],["2021-10-25",24.1331,24.3142,23.9883,24.1422,2325700.0],["2021-10-26",24.2237,24.2327,23.8525,23.8525,2749200.0],["2021-10-27",23.8616,23.934,23.2913,23.3637,2346900.0],["2021-10-28",23.4361,23.8797,23.418,23.5176,2153000.0],["2021-10-29",23.5176,23.6534,22.9654,23.0378,2736500.0],["2021-11-01",23.074,23.246,22.8839,22.9473,2387100.0],["2021-11-02",22.9654,23.3003,22.7663,22.8387,2961700.0],["2021-11-03",22.9564,23.0559,22.8206,22.9654,2553700.0],["2021-11-04",22.9654,23.065,22.4947,22.5852,3567800.0],["2021-11-05",23.2189,23.6715,22.0421,22.4223,7811500.0],["2021-11-08",22.5852,23.4452,22.5581,23.4271,6150300.0],["2021-11-09",23.5176,23.771,22.6395,22.73,4590100.0],["2021-11-10",22.893,23.3003,22.5671,22.6124,6870900.0],["2021-11-11",22.7663,22.8477,22.4766,22.6576,4388200.0],["2021-11-12",22.7029,23.246,22.6395,23.1102,4310400.0],["2021-11-15",22.902,22.9382,22.1235,22.7663,12682100.0],["2021-11-16",22.893,22.9926,22.6938,22.8296,7033000.0],["2021-11-17",22.8115,22.9654,22.5581,22.5852,4158200.0],["2021-11-18",22.5671,22.6305,22.2231,22.4313,6707800.0],["2021-11-19",22.5541,22.7816,22.2994,22.7452,3910200.0],["2021-11-22",22.7452,22.7816,22.4632,22.5087,3955100.0],["2021-11-23",22.4905,22.5632,22.172,22.5178,3547600.0],["2021-11-24",22.5632,23.0272,22.4905,22.9272,3317500.0],["2021-11-26",22.6451,22.9818,22.5814,22.7361,2808700.0],["2021-11-29",23.0181,23.2183,22.7179,23.0272,4090500.0],["2021-11-30",23.0,23.1273,22.4723,22.6087,7712700.0],["2021-12-01",22.909,22.909,21.6625,21.6716,5167500.0],["2021-12-02",21.6534,22.081,21.6261,21.9173,4712500.0],["2021-12-03",21.9355,22.0628,21.6534,21.9537,3263800.0],["2021-12-06",22.0174,22.3813,21.7444,22.1447,4602500.0],["2021-12-07",22.2994,22.6815,22.2539,22.5087,4132000.0],["2021-12-08",22.5178,22.5178,22.0719,22.2084,2809700.0],["2021-12-09",22.0719,22.2175,21.7262,21.7444,2955900.0],["2021-12-10",21.8718,22.2084,21.8536,22.1265,2961100.0],["2021-12-13",22.2084,22.6815,22.1265,22.354,2794700.0],["2021-12-14",22.2175,22.2539,21.9082,22.081,4447400.0],["2021-12-15",22.2084,22.7452,22.1538,22.5814,4576300.0],["2021-12-16",22.7179,23.3275,22.5541,23.2183,6177400.0],["2021-12-17",22.7452,23.6004,22.7452,23.4003,8629600.0],["2021-12-20",23.2729,23.5549,22.9818,23.4549,3959000.0],["2021-12-21",23.4549,23.6004,23.1182,23.282,3086300.0],["2021-12-22",23.3639,23.4912,23.2274,23.2911,2023700.0],["2021-12-23",23.2729,23.6004,23.2092,23.5367,1692000.0],["2021-12-27",23.5367,23.7824,23.4458,23.7733,1574600.0],["2021-12-28",23.8825,23.928,23.5913,23.8188,1213800.0],["2021-12-29",23.7278,23.9553,23.6732,23.9189,1160000.0],["2021-12-30",24.0098,24.028,23.8097,23.837,1589300.0],["2021-12-31",23.8279,23.8825,23.6277,23.6368,1440400.0],["2022-01-03",23.5822,23.9916,23.3093,23.9552,2378900.0],["2022-01-04",24.0007,24.3101,23.9462,24.1554,4645600.0],["2022-01-05",24.1372,24.1736,23.7005,23.837,4055700.0],["2022-01-06",23.8643,25.1835,23.6823,24.6194,7623700.0],["2022-01-07",24.6194,24.7377,24.1918,24.21,3209700.0],["2022-01-10",24.0098,24.4647,23.9189,24.4284,4185800.0],["2022-01-11",24.4556,24.5375,24.1827,24.4647,2235500.0],["2022-01-12",24.4556,24.5739,24.119,24.1827,2118300.0],["2022-01-13",24.1645,24.4102,24.1099,24.2009,2296900.0],["2022-01-14",24.0098,24.492,23.8916,24.4556,2613200.0],["2022-01-18",24.1463,24.492,24.0371,24.3465,3560100.0],["2022-01-19",24.3374,24.5375,23.9462,23.9825,2705800.0],["2022-01-20",24.0462,24.301,23.8643,23.9098,2696100.0],["2022-01-21",24.0007,24.0826,23.6459,23.7096,4366800.0],["2022-01-24",23.4549,23.8279,23.0545,23.7733,5695000.0],["2022-01-25",23.6004,23.6277,22.9272,23.2001,4138800.0],["2022-01-26",23.2365,23.5731,22.9181,23.0545,3804500.0],["2022-01-27",23.0,23.3912,22.7998,23.0272,2510900.0],["2022-01-28",23.0091,23.3639,22.7816,23.3275,3120400.0],["2022-01-31",23.2274,23.7733,23.2092,23.6641,3913000.0],["2022-02-01",23.6459,23.8643,23.5276,23.655,4256900.0],["2022-02-02",23.6277,23.7733,23.464,23.7187,4655200.0],["2022-02-03",23.7096,23.7096,23.0454,23.0909,5056300.0],["2022-02-04",23.5185,25.1835,23.3093,25.1016,17069700.0],["2022-02-07",25.1016,25.8931,24.8924,25.7476,6849100.0],["2022-02-08",25.7476,27.4853,25.7203,27.3579,10876800.0],["2022-02-09",27.3397,28.013,26.7666,27.9857,9658500.0],["2022-02-10",27.8947,28.1313,27.4762,27.6218,6717800.0],["2022-02-11",27.4671,27.731,26.8848,27.1669,5650600.0],["2022-02-14",27.1669,27.3488,26.6756,26.8211,4556800.0],["2022-02-15",26.8029,26.9212,26.248,26.5209,5724200.0],["2022-02-16",26.1752,26.5209,26.0478,26.2389,3744700.0],["2022-02-17",26.0205,26.2025,25.3655,25.6475,3922600.0],["2022-02-18",25.5424,25.7891,25.0672,25.5607,8556400.0],["2022-02-22",25.515,25.6978,24.7291,24.8387,5666200.0],["2022-02-23",25.0215,25.1769,24.2264,24.2539,3929800.0],["2022-02-24",23.8243,24.9758,23.8061,24.9118,6165900.0],["2022-02-25",24.9575,26.0999,24.8296,25.9993,5406600.0],["2022-02-28",25.78,26.6116,25.6795,26.4837,7143200.0],["2022-03-01",26.5111,26.7396,26.1912,26.374,5553500.0],["2022-03-02",26.3832,27.1508,26.2643,27.0594,4443000.0],["2022-03-03",27.1873,27.4432,26.8127,27.1965,5922600.0],["2022-03-04",27.0503,27.1417,26.3649,26.6756,6264900.0],["2022-03-07",26.5933,26.6573,25.8257,25.9079,5032100.0],["2022-03-08",25.6246,25.716,24.8753,25.0215,5130700.0],["2022-03-09",25.4601,25.5515,25.1494,25.3413,3386100.0],["2022-03-10",25.1129,25.5698,25.0581,25.515,3113200.0],["2022-03-11",25.5424,26.0267,25.2225,25.2408,3317600.0],["2022-03-14",25.4327,26.9132,25.3779,26.5659,7465800.0],["2022-03-15",26.6299,27.69,26.6299,27.5163,8468700.0],["2022-03-16",26.5842,26.767,23.2029,23.8609,24945400.0],["2022-03-17",23.7055,23.8792,23.276,23.6964,12040800.0],["2022-03-18",23.998,25.1951,23.9249,25.0855,32957900.0],["2022-03-21",24.9758,25.2591,24.3909,24.857,5494800.0],["2022-03-22",24.9027,25.2682,24.6103,25.0306,4466700.0],["2022-03-23",24.9393,25.0946,24.7108,25.0763,3861000.0],["2022-03-24",24.9758,25.78,24.9118,25.6429,5010600.0],["2022-03-25",25.6429,25.9536,25.4419,25.8531,3626400.0],["2022-03-28",25.8623,26.3466,25.6338,25.7526,3186400.0],["2022-03-29",25.0763,25.3139,24.1899,24.7473,5789100.0],["2022-03-30",24.4275,25.0763,24.4275,24.8479,3631600.0],["2022-03-31",24.8022,24.9393,24.199,24.2356,5310900.0],["2022-04-01",24.3818,24.6651,24.0894,24.6194,3784400.0],["2022-04-04",24.4275,24.857,24.4001,24.6468,3376900.0],["2022-04-05",24.656,24.9392,24.5828,24.7108,2733300.0],["2022-04-06",24.5646,24.793,24.3361,24.464,2960900.0],["2022-04-07",24.3635,24.9027,24.3635,24.8205,3461100.0],["2022-04-08",24.8022,24.9301,24.4366,24.4823,2400800.0],["2022-04-11",24.3635,24.5554,24.1351,24.3178,4360200.0],["2022-04-12",24.4092,24.7017,24.0985,24.1533,2902800.0],["2022-04-13",24.3087,24.6103,24.2721,24.5554,2849600.0],["2022-04-14",24.6194,24.6194,24.2813,24.3452,2226500.0],["2022-04-18",24.3178,24.4184,24.1807,24.263,1633800.0],["2022-04-19",24.0528,24.6742,24.0528,24.5554,3393200.0],["2022-04-20",24.656,24.9758,24.5737,24.6468,2973800.0],["2022-04-21",24.793,24.8479,23.9706,23.9888,3343200.0],["2022-04-22",23.9157,23.9797,23.1938,23.3217,2987700.0],["2022-04-25",23.2303,23.6781,22.8739,23.6416,4132100.0],["2022-04-26",23.541,23.5959,23.1938,23.2577,6631200.0],["2022-04-27",23.3034,23.5959,23.0293,23.3309,4118600.0],["2022-04-28",23.4954,23.6324,23.2669,23.5228,3542900.0],["2022-04-29",23.6964,23.6964,22.8557,22.8831,4200600.0],["2022-05-02",22.8465,23.2852,22.8374,23.2029,4662300.0],["2022-05-03",23.2852,23.2852,22.4444,22.8739,6066000.0],["2022-05-04",22.9105,23.1572,22.3439,22.8831,8508100.0],["2022-05-05",22.9653,23.1207,21.9966,22.0332,7792500.0],["2022-05-06",21.5214,23.0567,21.4483,22.5724,6431200.0],["2022-05-09",22.1977,22.618,22.1063,22.4535,6321600.0],["2022-05-10",22.6729,23.0933,22.2251,22.3987,6252800.0],["2022-05-11",22.2799,22.5998,22.1794,22.2525,6767500.0],["2022-05-12",22.1246,22.2616,21.558,21.6311,8313100.0],["2022-05-13",21.7956,22.2616,21.6676,21.887,5878300.0],["2022-05-16",21.8778,22.2525,21.6494,21.8687,7645600.0],["2022-05-17",22.1703,22.3713,21.8778,22.1885,5748700.0],["2022-05-18",22.024,22.2799,21.6311,21.7499,6937100.0],["2022-05-19",21.5762,21.8595,21.4483,21.7133,5152200.0],["2022-05-20",21.7682,22.2342,21.7682,22.2159,5255700.0],["2022-05-23",22.3896,22.7277,22.3622,22.5267,5094000.0],["2022-05-24",22.4444,22.947,22.2434,22.4992,9023200.0],["2022-05-25",22.5541,22.7734,22.353,22.4535,5304900.0],["2022-05-26",22.4353,22.9836,22.4353,22.7551,4883300.0],["2022-05-27",22.9562,23.4862,22.8282,22.9196,5621400.0],["2022-05-31",22.8465,22.8465,22.1428,22.2434,23650400.0],["2022-06-01",22.3073,22.5267,21.9966,22.2616,6995500.0],["2022-06-02",22.2068,22.5815,22.1611,22.5358,4078000.0],["2022-06-03",22.3622,22.5815,22.2891,22.5541,4803400.0],["2022-06-06",22.7094,22.7277,22.4901,22.5267,2803100.0],["2022-06-07",22.3384,22.8344,22.173,22.7701,7074000.0],["2022-06-08",22.7333,22.8344,22.5404,22.5496,9551700.0],["2022-06-09",22.5496,22.7609,22.173,22.2924,10228400.0],["2022-06-10",21.9893,22.0261,21.08,21.08,7077300.0],["2022-06-13",20.6299,20.8687,20.3176,20.4187,15147900.0],["2022-06-14",20.5381,20.6024,19.9502,20.1982,8221100.0],["2022-06-15",20.336,20.4646,19.9961,20.2074,7141100.0],["2022-06-16",20.0237,20.2901,19.8675,20.0329,10219200.0],["2022-06-17",20.0788,20.2166,19.7941,20.0513,11276400.0],["2022-06-21",20.2074,20.6024,20.1523,20.2809,8457300.0],["2022-06-22",20.1798,20.5748,20.0788,20.3452,9049500.0],["2022-06-23",20.3819,20.5197,19.9686,20.2809,5905300.0],["2022-06-24",20.4095,20.731,20.2074,20.6299,6736300.0],["2022-06-27",20.6667,20.933,20.6024,20.8412,4064900.0],["2022-06-28",20.933,20.933,20.2993,20.4554,3832400.0],["2022-06-29",20.5197,20.6758,20.3635,20.483,4855000.0],["2022-06-30",20.2901,20.4187,20.0788,20.1707,6836300.0],["2022-07-01",20.088,20.4921,20.088,20.4646,4752500.0],["2022-07-05",20.4462,20.584,20.0788,20.3268,3557500.0],["2022-07-06",20.336,20.832,20.2441,20.7034,5112400.0],["2022-07-07",20.8044,21.1718,20.8044,21.0892,6147000.0],["2022-07-08",20.9973,21.3004,20.8871,21.1902,3905600.0],["2022-07-11",21.08,21.2086,20.832,21.0157,3280200.0],["2022-07-12",21.1718,21.4107,21.0433,21.181,6004200.0],["2022-07-13",20.8963,21.3555,20.8779,21.0708,6492900.0],["2022-07-14",21.08,21.4841,20.6391,21.4658,6169700.0],["2022-07-15",21.6127,21.9067,21.5393,21.6035,6225900.0],["2022-07-18",21.6495,22.0812,21.6403,21.8424,4649000.0],["2022-07-19",21.8791,22.7609,21.8791,22.6782,5033600.0],["2022-07-20",22.6507,23.0364,22.6323,22.715,4835100.0],["2022-07-21",22.7333,22.9997,22.5588,22.9721,5614000.0],["2022-07-22",23.0089,23.4314,22.963,23.3579,5728400.0],["2022-07-25",23.2385,23.3304,22.6966,22.7517,4678400.0],["2022-07-26",22.7517,22.8619,22.2741,22.32,7405300.0],["2022-07-27",22.3384,22.8252,22.3384,22.6782,7882500.0],["2022-07-28",22.7333,22.9262,22.5496,22.568,5364600.0],["2022-07-29",22.5496,22.7241,22.2557,22.5313,6005000.0],["2022-08-01",22.4486,22.9813,22.4302,22.7517,5070000.0],["2022-08-02",22.7241,23.0364,22.5772,22.7609,4888500.0],["2022-08-03",23.9641,24.6438,23.7253,24.5612,17640000.0],["2022-08-04",24.3775,24.552,24.1295,24.4326,7533900.0],["2022-08-05",24.1387,24.5153,22.1363,22.2373,9705500.0],["2022-08-08",22.1914,22.7517,22.1455,22.2006,6820800.0],["2022-08-09",22.1822,22.5313,21.9618,22.4394,4785400.0],["2022-08-10",22.7058,22.8435,22.1179,22.3567,5102600.0],["2022-08-11",22.32,22.4302,22.0628,22.0904,3864000.0],["2022-08-12",22.0536,22.3016,21.8699,22.219,4247900.0],["2022-08-15",22.1914,22.3292,21.971,22.0812,4747700.0],["2022-08-16",21.9985,22.2649,21.9067,22.2373,3322100.0],["2022-08-17",22.0812,22.0812,21.6678,21.8607,3985100.0],["2022-08-18",21.8607,22.0353,21.7689,21.8332,4205200.0],["2022-08-19",21.6993,21.7732,21.5146,21.7362,3221200.0],["2022-08-22",21.6254,21.6993,21.413,21.4592,4144100.0],["2022-08-23",21.4961,21.7824,21.3946,21.4407,2744600.0],["2022-08-24",21.45,21.5423,21.3115,21.3484,3190500.0],["2022-08-25",21.4223,21.5977,21.2007,21.5885,2409100.0],["2022-08-26",21.6254,21.6439,20.9237,20.9606,2860100.0],["2022-08-29",20.896,21.173,20.7482,21.0529,2917600.0],["2022-08-30",21.0345,21.1545,20.7667,20.9329,3144000.0],["2022-08-31",21.0529,21.1268,20.7851,20.859,6214700.0],["2022-09-01",20.8036,20.9698,20.4989,20.8498,4220700.0],["2022-09-02",20.9237,21.3299,20.8313,21.0899,4668200.0],["2022-09-06",21.016,21.1176,20.2404,20.4158,5047000.0],["2022-09-07",20.4527,21.136,20.4066,21.1083,5387000.0],["2022-09-08",21.016,21.6901,20.9791,21.5977,9772000.0],["2022-09-09",21.5515,21.7362,20.9791,20.9883,15047200.0],["2022-09-12",21.2284,21.3299,20.9237,21.0068,4783700.0],["2022-09-13",20.702,20.9606,20.0095,20.0557,9143200.0],["2022-09-14",20.1019,20.305,19.8341,19.8802,9909800.0],["2022-09-15",19.8433,20.3789,19.8064,19.9264,8531100.0],["2022-09-16",19.9079,20.028,19.2893,19.6309,13297000.0],["2022-09-19",19.4463,19.7602,19.3539,19.6863,7301500.0],["2022-09-20",19.5663,19.6771,19.1692,19.3078,5536800.0],["2022-09-21",19.6032,20.0464,19.5478,19.5663,6809100.0],["2022-09-22",19.5017,19.8156,19.3632,19.6402,4354400.0],["2022-09-23",19.6032,19.6956,18.8738,19.0861,4124800.0],["2022-09-26",19.1046,19.4186,18.8184,18.9384,7243600.0],["2022-09-27",19.003,19.2154,18.7722,18.9476,5468600.0],["2022-09-28",18.9846,19.4186,18.8276,19.3447,3703000.0],["2022-09-29",19.2154,19.2616,18.7168,18.8091,3716900.0],["2022-09-30",18.8645,19.0307,18.5783,18.5968,4884200.0],["2022-10-03",18.6891,19.0123,18.5968,18.9476,5190500.0],["2022-10-04",19.1785,19.3632,19.0307,19.3078,4398500.0],["2022-10-05",19.1415,19.6032,19.0954,19.4647,3288900.0],["2022-10-06",19.437,19.5386,19.3539,19.4186,7382300.0],["2022-10-07",19.2523,19.4555,19.003,19.0954,7196100.0],["2022-10-10",19.16,19.2893,18.9476,19.1877,4871100.0],["2022-10-11",19.2893,19.594,19.0861,19.317,4535500.0],["2022-10-12",19.3816,19.4463,19.2339,19.2431,3946300.0],["2022-10-13",18.9292,19.6771,18.9292,19.5848,4718600.0],["2022-10-14",19.7325,19.7602,19.1508,19.1877,6228600.0],["2022-10-17",19.5294,19.6956,19.4647,19.5755,4931000.0],["2022-10-18",19.8433,20.1111,19.6679,19.8248,3289500.0],["2022-10-19",19.751,19.8895,19.6402,19.8618,3307100.0],["2022-10-20",19.8802,20.1019,19.8433,19.9449,2787800.0],["2022-10-21",19.8618,20.1942,19.7417,20.1296,3633700.0],["2022-10-24",20.2773,20.3789,20.0095,20.3142,2815700.0],["2022-10-25",20.3419,20.6374,20.2681,20.5451,3770200.0],["2022-10-26",20.3973,20.8221,20.3419,20.4804,3379000.0],["2022-10-27",20.7759,20.7759,20.1019,20.1573,9367300.0],["2022-10-28",20.2588,20.8867,20.1665,20.8313,4489300.0],["2022-10-31",20.7482,20.859,20.6097,20.8036,5738600.0],["2022-11-01",20.9144,21.2099,20.7944,21.2007,4223400.0],["2022-11-02",21.1268,21.2561,20.5543,20.5543,7003900.0],["2022-11-03",20.3419,20.4066,19.8248,20.028,6462700.0],["2022-11-04",20.2034,20.5912,20.0742,20.462,3836800.0],["2022-11-07",20.2773,20.4897,18.9846,20.0003,7732300.0],["2022-11-08",19.4278,20.3419,18.9846,19.9634,4688900.0],["2022-11-09",20.5543,21.3484,20.1665,21.1637,7619500.0],["2022-11-10",21.8101,21.8747,20.2773,20.896,9817200.0],["2022-11-11",20.8406,21.3853,20.7667,21.1822,10688700.0],["2022-11-14",21.0437,21.2007,20.5728,20.9606,6560000.0],["2022-11-15",21.1453,21.1914,20.5081,20.5358,6515000.0],["2022-11-16",20.5543,20.9698,20.4897,20.8775,3930800.0],["2022-11-17",20.5451,20.9237,20.4066,20.7297,5907400.0],["2022-11-18",20.8272,21.0965,20.6323,21.0037,2844400.0],["2022-11-21",21.078,21.5701,21.0222,21.4029,4642300.0],["2022-11-22",21.4958,21.5979,21.2451,21.4587,5092500.0],["2022-11-23",20.8365,21.7001,20.8365,21.3844,2719500.0],["2022-11-25",21.3937,21.5608,21.3101,21.4587,2808700.0],["2022-11-28",21.3937,21.5422,21.1801,21.3844,6008200.0],["2022-11-29",21.3101,21.5329,20.8922,21.0037,5271000.0],["2022-11-30",20.8458,21.4679,20.1958,21.3194,20250100.0],["2022-12-01",21.3194,22.0808,21.2729,22.0622,3824600.0],["2022-12-02",21.7186,22.2108,21.6444,22.0993,3278000.0],["2022-12-05",22.0065,22.0251,21.7558,21.9136,3138100.0],["2022-12-06",22.0065,22.0251,21.3751,21.4772,3025300.0],["2022-12-07",21.4679,21.7001,20.9758,21.0315,3188600.0],["2022-12-08",21.0315,21.4401,20.9201,21.1615,2962900.0],["2022-12-09",21.1522,21.5701,21.0315,21.0501,2603400.0],["2022-12-12",20.9387,21.4958,20.9201,21.4772,2426900.0],["2022-12-13",21.7372,21.9322,21.2358,21.3658,3033400.0],["2022-12-14",21.5237,21.6258,21.1708,21.3472,2275200.0],["2022-12-15",21.2544,21.2915,20.2887,20.363,3292800.0],["2022-12-16",20.2701,20.2794,19.8616,20.0658,10514900.0],["2022-12-19",20.168,20.2515,19.8151,20.038,4485700.0],["2022-12-20",19.9637,20.0844,19.778,19.9544,3140400.0],["2022-12-21",19.9823,20.1773,19.843,19.973,2454300.0],["2022-12-22",19.7501,19.8244,19.5366,19.7873,2151100.0],["2022-12-23",19.7037,19.8523,19.6573,19.778,1194600.0],["2022-12-27",19.778,19.9637,19.6944,19.8987,1909300.0],["2022-12-28",19.9173,20.0287,19.3787,19.388,2232700.0],["2022-12-29",19.2487,19.8337,19.2209,19.7316,2234400.0],["2022-12-30",19.648,19.9266,19.4994,19.8987,1760900.0],["2023-01-03",19.8987,20.2144,19.713,20.0751,2632900.0],["2023-01-04",20.1773,20.3723,19.9544,20.3073,2590700.0],["2023-01-05",19.9916,20.0194,19.4437,19.5923,3391200.0],["2023-01-06",19.7037,20.038,19.4251,19.9637,3234900.0],["2023-01-09",19.9544,20.4558,19.8708,19.9544,3122500.0],["2023-01-10",20.0008,20.1587,19.8151,20.0566,2754000.0],["2023-01-11",20.168,20.4465,19.8616,20.4187,3543300.0],["2023-01-12",20.4187,20.5208,20.233,20.3908,2406500.0],["2023-01-13",20.2237,20.8365,20.168,20.7715,2168300.0],["2023-01-17",20.9015,21.1429,20.7065,20.9758,3119300.0],["2023-01-18",20.9387,21.0315,20.6972,20.7344,2888800.0],["2023-01-19",20.6694,20.7715,20.363,20.3723,2512100.0],["2023-01-20",20.3258,20.8644,20.233,20.8272,3580500.0],["2023-01-23",20.8922,21.2544,20.8272,21.1801,1703300.0],["2023-01-24",21.1894,21.3287,20.9758,21.0408,1524800.0],["2023-01-25",20.8644,21.0687,20.6508,20.9851,1509300.0],["2023-01-26",21.1058,21.2544,20.9108,21.0872,2962600.0],["2023-01-27",21.0501,21.2822,20.9015,21.2079,2069800.0],["2023-01-30",21.1615,21.1708,20.9294,21.0687,3053700.0],["2023-01-31",21.0872,21.3937,20.9294,21.3658,4537700.0],["2023-02-01",21.2172,21.8022,21.1337,21.6908,3661400.0],["2023-02-02",21.8765,22.0436,21.5886,21.8858,4030500.0],["2023-02-03",21.4587,21.5515,19.5923,19.778,8018300.0],["2023-02-06",19.9266,20.0008,19.4437,19.7873,4990400.0],["2023-02-07",19.7316,20.3444,19.6944,20.2794,5433300.0],["2023-02-08",20.2515,20.5765,19.9266,19.9544,4300800.0],["2023-02-09",20.1401,20.2237,19.6851,19.778,4244700.0],["2023-02-10",19.713,19.908,19.6294,19.8801,2725300.0],["2023-02-13",19.9544,20.0937,19.8523,19.9173,2810300.0],["2023-02-14",19.8894,20.0008,19.5087,19.6851,3168600.0],["2023-02-15",19.6387,20.0287,19.6109,19.9916,3482700.0],["2023-02-16",19.7067,20.155,19.6787,19.9402,2501800.0],["2023-02-17",19.8094,19.8655,19.3518,19.6507,4508400.0],["2023-02-21",19.4732,19.5666,19.0903,19.3705,2961700.0],["2023-02-22",19.4452,19.5199,19.1463,19.221,2328900.0],["2023-02-23",19.2023,19.3331,18.9782,19.2304,2206900.0],["2023-02-24",19.0623,19.1557,18.7727,18.8381,2483400.0],["2023-02-27",19.0342,19.1276,18.5953,18.67,2902700.0],["2023-02-28",18.6326,18.6606,18.1283,18.2217,6395700.0],["2023-03-01",18.1283,18.4272,17.8761,17.9228,3523300.0],["2023-03-02",17.8948,18.1376,17.764,18.0256,4047500.0],["2023-03-03",18.0723,18.119,17.9228,17.9882,4056100.0],["2023-03-06",18.0349,18.2964,17.9508,17.9975,3668100.0],["2023-03-07",17.9041,17.9975,17.3251,17.4558,4834700.0],["2023-03-08",17.4465,17.4932,17.1196,17.1383,5788500.0],["2023-03-09",17.2597,17.3064,16.4845,16.5686,6719900.0],["2023-03-10",16.4658,16.5032,15.2704,15.5132,9983100.0],["2023-03-13",15.4385,15.8307,15.1022,15.3357,6453100.0],["2023-03-14",15.5038,15.5879,14.6913,14.8501,6306600.0],["2023-03-15",14.6539,14.9808,14.4952,14.9061,7097300.0],["2023-03-16",14.7753,15.1303,14.6446,15.1022,5622300.0],["2023-03-17",15.0929,15.2984,14.9435,15.2423,14551100.0],["2023-03-20",15.3357,15.5879,15.1956,15.5412,6747600.0],["2023-03-21",15.6066,16.0455,15.5692,15.9335,6570500.0],["2023-03-22",15.9335,15.9988,15.3544,15.3544,4685200.0],["2023-03-23",15.3918,15.6626,15.1303,15.2704,6384000.0],["2023-03-24",15.205,15.3264,15.0088,15.3171,4417400.0],["2023-03-27",15.4571,15.7,15.3077,15.6813,5656700.0],["2023-03-28",15.5599,15.7373,15.4945,15.5972,2967000.0],["2023-03-29",15.756,15.756,15.4758,15.5412,3694500.0],["2023-03-30",15.6626,15.9802,15.5786,15.672,4695000.0],["2023-03-31",15.6813,16.0642,15.5972,16.0269,4059600.0],["2023-04-03",16.0736,16.1763,15.9521,16.0269,3859000.0],["2023-04-04",15.9522,16.0549,15.6906,15.9335,4447400.0],["2023-04-05",15.8961,16.195,15.8494,16.0736,3825600.0],["2023-04-06",16.0642,16.1856,15.9615,16.1296,2346200.0],["2023-04-10",15.9708,16.195,15.9241,16.167,2615200.0],["2023-04-11",16.1483,16.6806,16.1296,16.5966,4229300.0],["2023-04-12",16.6526,16.8955,16.4191,16.4472,4483700.0],["2023-04-13",16.4752,16.7273,16.4752,16.5405,3468300.0],["2023-04-14",16.4752,16.6153,16.2137,16.4098,2930700.0],["2023-04-17",16.4845,16.7927,16.4004,16.774,3124500.0],["2023-04-18",16.8114,16.8955,16.5592,16.69,2977200.0],["2023-04-19",16.662,16.8301,16.6059,16.69,4456000.0],["2023-04-20",16.5499,16.5592,16.4098,16.4658,2955400.0],["2023-04-21",16.5499,16.5686,16.3911,16.4845,5149000.0],["2023-04-24",16.4845,16.5312,16.279,16.3818,2590500.0],["2023-04-25",16.223,16.3444,16.1389,16.2137,3333400.0],["2023-04-26",16.3071,16.4285,16.0082,16.0736,2927100.0],["2023-04-27",16.195,16.6246,16.195,16.5779,2750000.0],["2023-04-28",16.4752,16.6246,16.4005,16.5032,2917700.0],["2023-05-01",16.4004,16.6993,16.3351,16.4938,3101300.0],["2023-05-02",16.3724,16.4752,15.8027,15.8121,3856600.0],["2023-05-03",15.8961,16.0549,15.6346,15.6439,3701100.0],["2023-05-04",15.5225,15.5786,15.2984,15.3638,3593400.0],["2023-05-05",15.5505,16.0175,15.5038,16.0175,4103600.0],["2023-05-08",16.1016,16.251,15.8868,15.9241,5304500.0],["2023-05-09",15.8961,16.0362,15.7467,15.8774,5703400.0],["2023-05-10",15.9988,16.167,15.8401,16.1016,4631300.0],["2023-05-11",16.1203,16.2043,15.8868,16.0269,4640500.0],["2023-05-12",15.8027,15.8214,14.5886,15.1489,8372200.0],["2023-05-15",15.1676,15.5225,15.0462,15.3264,6240200.0],["2023-05-16",15.2797,15.3077,14.4298,14.4391,5583100.0],["2023-05-17",14.4858,15.0462,14.4858,14.9808,6256400.0],["2023-05-18",14.9341,15.0742,14.8407,15.0555,4922300.0],["2023-05-19",15.2391,15.4368,15.0791,15.2485,7633900.0],["2023-05-22",15.5591,16.1333,15.4744,16.058,8425900.0],["2023-05-23",16.0486,16.1804,15.8697,15.9639,5762600.0],["2023-05-24",15.8415,15.9921,15.7097,15.8509,4599700.0],["2023-05-25",15.7944,15.9921,15.6532,15.8509,3966900.0],["2023-05-26",15.7474,16.218,15.7474,16.1051,3343500.0],["2023-05-30",16.1239,16.3874,16.0109,16.2086,3666700.0],["2023-05-31",16.1521,16.5945,16.0768,16.5098,17287000.0],["2023-06-01",16.4816,16.7169,16.2839,16.5192,4714900.0],["2023-06-02",16.6322,17.0275,16.5757,16.9334,3868200.0],["2023-06-05",16.8487,17.1781,16.7545,16.9145,3655300.0],["2023-06-06",16.8581,17.084,16.6886,17.0651,2666900.0],["2023-06-07",17.0557,17.1028,16.6133,16.7263,4630100.0],["2023-06-08",16.7451,16.8486,16.5851,16.7357,2222600.0],["2023-06-09",16.7828,16.924,16.651,16.7733,2702100.0],["2023-06-12",16.8016,17.2722,16.8016,17.2346,2964900.0],["2023-06-13",17.3005,17.5075,17.2534,17.3475,4881800.0],["2023-06-14",17.3852,17.5734,17.244,17.2722,2488100.0],["2023-06-15",17.1028,17.7899,17.0369,17.7429,3611000.0],["2023-06-16",17.9217,18.0252,17.4887,17.5358,10174900.0],["2023-06-20",17.517,17.6864,17.3099,17.4887,3839000.0],["2023-06-21",17.3946,17.4322,17.1404,17.1593,3297800.0],["2023-06-22",17.1593,17.1875,16.9145,17.0275,3273700.0],["2023-06-23",16.8957,16.9428,16.538,16.6698,7365900.0],["2023-06-26",16.6604,17.0651,16.5663,16.9993,3699500.0],["2023-06-27",16.9993,17.4793,16.9616,17.3758,2654400.0],["2023-06-28",17.2722,17.3475,17.131,17.1969,3491500.0],["2023-06-29",17.1781,17.3569,17.1122,17.3475,2253400.0],["2023-06-30",17.517,17.5734,17.3287,17.4605,2658000.0],["2023-07-03",17.3946,17.5358,17.291,17.3664,1887100.0],["2023-07-05",17.2063,17.2252,16.9334,16.9804,3633900.0],["2023-07-06",16.7451,16.9145,16.7075,16.8675,4239100.0],["2023-07-07",16.7922,17.1499,16.7922,17.0181,5383400.0],["2023-07-10",16.9239,17.3569,16.9239,17.291,4163100.0],["2023-07-11",17.3287,17.677,17.2816,17.6487,3035000.0],["2023-07-12",17.884,17.9499,17.6393,17.724,2883800.0],["2023-07-13",17.837,18.1099,17.7993,18.0817,2125500.0],["2023-07-14",18.0535,18.0535,17.7523,17.8935,2474900.0],["2023-07-17",17.8276,17.8935,17.6864,17.7617,2531400.0],["2023-07-18",17.7711,18.1005,17.7429,18.0911,2334100.0],["2023-07-19",18.1947,18.4017,18.0911,18.1852,2527600.0],["2023-07-20",18.1099,18.1664,17.8746,17.9688,2511900.0],["2023-07-21",18.0817,18.2229,17.9405,18.1288,2586800.0],["2023-07-24",18.1852,18.2982,18.1099,18.1758,2068500.0],["2023-07-25",18.1476,18.4676,18.0817,18.4488,3278800.0],["2023-07-26",18.4488,18.6276,18.3923,18.5806,3298100.0],["2023-07-27",18.7312,18.7312,18.2606,18.3547,4767100.0],["2023-07-28",18.6559,18.6559,18.2982,18.3358,2709400.0],["2023-07-31",18.317,18.5429,18.2229,18.3076,3211600.0],["2023-08-01",18.2605,18.3076,18.0723,18.1758,3298600.0],["2023-08-02",17.9217,17.9499,17.5734,17.6487,3385100.0],["2023-08-03",17.677,17.7052,17.4134,17.5264,5271700.0],["2023-08-04",17.8087,19.2583,17.677,18.9194,6676900.0],["2023-08-07",19.0418,19.9078,19.0418,19.8795,7423100.0],["2023-08-08",19.6442,19.6913,18.9194,19.0889,7655000.0],["2023-08-09",19.1453,19.8419,19.1077,19.6254,4956800.0],["2023-08-10",19.8136,19.8795,19.456,19.5313,3451600.0],["2023-08-11",19.4465,19.6913,19.4089,19.6348,2754400.0],["2023-08-14",19.6442,19.8607,19.4842,19.823,3011200.0],["2023-08-15",19.7007,19.7478,19.5124,19.5689,2442500.0],["2023-08-16",19.4465,19.5407,19.2677,19.2677,3038300.0],["2023-08-17",19.3336,19.4654,18.9665,18.9759,3886800.0],["2023-08-18",18.706,19.3879,18.6302,19.2932,2715300.0],["2023-08-21",19.3311,19.7573,19.2837,19.691,3450000.0],["2023-08-22",19.7952,19.9751,19.4258,19.4447,2467300.0],["2023-08-23",19.4542,19.691,19.369,19.6058,2223200.0],["2023-08-24",19.6058,19.7384,19.0848,19.0943,2973100.0],["2023-08-25",19.1227,19.2553,18.9333,19.1322,2538600.0],["2023-08-28",19.1606,19.4732,19.0185,19.3311,3491500.0],["2023-08-29",19.35,19.7099,19.208,19.4542,2842600.0],["2023-08-30",19.4163,19.4732,19.1227,19.189,2832600.0],["2023-08-31",19.2364,19.5395,19.1038,19.1795,4154200.0],["2023-09-01",19.3216,19.53,19.2553,19.3879,2774000.0],["2023-09-05",19.369,19.5963,19.1511,19.5205,2476700.0],["2023-09-06",19.4353,19.4732,19.1417,19.1701,2532700.0],["2023-09-07",19.0185,19.1701,18.8954,18.9428,4420900.0],["2023-09-08",18.9806,19.1132,18.7533,18.9333,2747600.0],["2023-09-11",18.9617,19.0185,18.2419,18.2892,3307800.0],["2023-09-12",18.1188,18.4787,17.8914,18.4597,3504300.0],["2023-09-13",18.4408,18.5166,17.9862,18.0146,3073400.0],["2023-09-14",18.0809,18.2514,17.9672,18.204,2953800.0],["2023-09-15",18.1377,18.2324,17.9672,18.0335,6939800.0],["2023-09-18",18.0335,18.1756,17.863,18.0051,3546100.0],["2023-09-19",17.9767,18.1566,17.9483,17.9956,1865300.0],["2023-09-20",18.0525,18.3934,18.0525,18.1377,2077000.0],["2023-09-21",18.0335,18.2608,17.9483,17.9767,4068800.0],["2023-09-22",17.9672,17.9956,17.7778,17.863,2488500.0],["2023-09-25",17.7967,17.9199,17.5505,17.7115,3627200.0],["2023-09-26",17.5599,17.7399,17.1148,17.1527,4374600.0],["2023-09-27",17.1053,17.2095,16.9159,16.9538,3655400.0],["2023-09-28",16.9064,17.0295,16.7928,16.8591,4655700.0],["2023-09-29",16.9348,17.1243,16.6791,16.7454,4035600.0],["2023-10-02",16.6886,16.7454,16.537,16.6033,3748900.0],["2023-10-03",16.5276,16.6317,16.3287,16.4423,3539200.0],["2023-10-04",16.4897,16.5276,16.1203,16.2339,3409700.0],["2023-10-05",16.2434,16.3002,15.9593,16.0919,3116700.0],["2023-10-06",15.9593,16.6033,15.9593,16.4328,3386000.0],["2023-10-09",16.3002,16.4707,16.215,16.4044,1837100.0],["2023-10-10",16.4139,16.9159,16.4139,16.7549,2620600.0],["2023-10-11",16.7549,16.8969,16.6412,16.7928,2836700.0],["2023-10-12",16.7359,16.7738,16.2908,16.3855,2256000.0],["2023-10-13",16.395,16.4613,16.1392,16.215,2872400.0],["2023-10-16",16.3287,16.6507,16.3192,16.5749,3353200.0],["2023-10-17",16.4613,16.7738,16.395,16.7643,2755300.0],["2023-10-18",16.6223,16.8117,16.5276,16.6696,2472200.0],["2023-10-19",16.6602,16.8685,16.4518,16.4707,2853600.0],["2023-10-20",16.5181,16.5181,16.2055,16.2529,3149100.0],["2023-10-23",16.1108,16.2434,15.8361,15.9877,3274500.0],["2023-10-24",16.1108,16.3192,15.9593,16.1676,2922800.0],["2023-10-25",16.0919,16.1013,15.5425,15.6278,4065000.0],["2023-10-26",15.6846,15.8835,15.6088,15.7793,2829500.0],["2023-10-27",15.8456,15.9214,15.5141,15.6372,2181200.0],["2023-10-30",15.6562,15.8172,15.571,15.7698,3703000.0],["2023-10-31",15.8456,15.9687,15.713,15.7793,3506100.0],["2023-11-01",15.8172,15.9024,15.6372,15.7509,3100700.0],["2023-11-02",15.8361,16.3002,15.7983,16.2624,4311200.0],["2023-11-03",16.4234,16.8117,16.4234,16.698,4940400.0],["2023-11-06",16.6791,16.8117,16.2055,16.5276,8581400.0],["2023-11-07",17.4463,18.1945,17.1243,17.9293,8342000.0],["2023-11-08",17.9483,18.5071,17.8536,18.2987,8196300.0],["2023-11-09",18.3366,18.3366,17.9293,17.9956,4643900.0],["2023-11-10",18.1377,18.3271,17.7588,18.2608,6082400.0],["2023-11-13",18.1851,18.2229,17.7967,17.9009,3409200.0],["2023-11-14",18.3177,18.6207,18.2135,18.6018,3756000.0],["2023-11-15",18.6113,18.8954,18.5734,18.7154,3796200.0],["2023-11-16",18.7628,19.3406,18.687,19.3216,6063900.0],["2023-11-17",19.5074,19.7076,19.3359,19.6885,5787000.0],["2023-11-20",19.6123,20.0221,19.4598,19.8124,6322900.0],["2023-11-21",20.3842,20.7368,19.9649,20.0792,6957100.0],["2023-11-22",20.165,20.3365,20.0506,20.1936,3758500.0],["2023-11-24",20.2031,20.3175,19.9363,20.2698,1841200.0],["2023-11-27",20.2698,20.5557,20.2031,20.327,5597700.0],["2023-11-28",20.2984,20.5367,20.165,20.327,5997900.0],["2023-11-29",20.5367,20.8416,20.4509,20.7463,4751400.0],["2023-11-30",20.8797,21.3372,20.8416,21.0417,17242400.0],["2023-12-01",21.0608,21.3181,20.7749,21.2895,3872900.0],["2023-12-04",21.1847,21.6898,21.137,21.4229,4201100.0],["2023-12-05",21.2514,21.2895,21.0703,21.2037,3082900.0],["2023-12-06",21.3562,21.4229,21.0703,21.0894,3198200.0],["2023-12-07",21.1656,21.3467,21.0417,21.2228,2747800.0],["2023-12-08",21.118,21.2133,20.9369,21.1084,2994100.0],["2023-12-11",21.1275,21.3181,20.975,21.1752,2618500.0],["2023-12-12",21.2133,21.4229,21.0989,21.3086,2584500.0],["2023-12-13",21.2895,21.6326,21.0513,21.4611,3212600.0],["2023-12-14",21.6612,21.8899,21.442,21.8708,4123700.0],["2023-12-15",21.8994,22.233,21.8232,22.09,9620800.0],["2023-12-18",22.0614,22.2901,21.9471,22.09,3088100.0],["2023-12-19",22.1281,22.2234,21.8422,22.1948,2292300.0],["2023-12-20",22.0995,22.1948,21.6898,21.7184,2676900.0],["2023-12-21",21.8804,22.1377,21.7755,22.09,2721800.0],["2023-12-22",22.2044,22.2901,21.8136,22.0519,2001800.0],["2023-12-26",21.9852,22.233,21.928,22.1281,1378100.0],["2023-12-27",22.1281,22.1281,21.8708,21.9185,1662200.0],["2023-12-28",21.9185,21.9852,21.8136,21.8994,1500000.0],["2023-12-29",21.8804,21.8994,21.6516,21.7469,2132800.0],["2024-01-02",21.6612,21.8422,21.3848,21.7184,3361800.0],["2024-01-03",21.6135,21.7469,21.3753,21.4039,2738800.0],["2024-01-04",21.3943,21.5468,21.2419,21.28,2644900.0],["2024-01-05",21.1942,21.4706,21.1942,21.3467,4908600.0],["2024-01-08",21.3562,21.7279,21.2228,21.7184,2488600.0],["2024-01-09",21.5087,21.7374,21.4896,21.4992,2492000.0],["2024-01-10",21.5087,21.7851,21.5087,21.7469,2077600.0],["2024-01-11",21.8708,22.0328,21.604,21.9471,3674500.0],["2024-01-12",22.0995,22.395,21.9661,22.0043,3675600.0],["2024-01-16",21.8137,22.0614,21.4992,22.0614,3597300.0],["2024-01-17",21.8994,22.0042,21.5278,21.7469,3764100.0],["2024-01-18",21.7851,21.9185,21.6612,21.8899,2550000.0],["2024-01-19",21.9947,22.395,21.7755,22.3759,3689300.0],["2024-01-22",22.4998,22.6809,22.4045,22.4521,2740400.0],["2024-01-23",22.5284,22.6809,22.4331,22.4617,2780900.0],["2024-01-24",22.6809,22.6809,22.3187,22.395,1953100.0],["2024-01-25",22.6046,22.8715,22.5284,22.719,3295900.0],["2024-01-26",22.738,22.8047,22.4426,22.6523,2883200.0],["2024-01-29",22.8715,23.0906,22.7095,23.043,4264400.0],["2024-01-30",23.0811,23.2241,22.6713,22.8429,5251400.0],["2024-01-31",22.9,22.9668,22.3187,22.3759,3987400.0],["2024-02-01",22.4331,22.9191,22.252,22.7952,4403600.0],["2024-02-02",21.3276,21.4134,18.1828,20.2317,24620600.0],["2024-02-05",20.2317,20.5081,19.8219,20.0983,10740900.0],["2024-02-06",20.0602,20.1269,19.5456,19.6218,6673000.0],["2024-02-07",19.8505,20.0792,19.6504,19.9268,6521000.0],["2024-02-08",19.9268,19.9744,19.6409,19.8886,5527500.0],["2024-02-09",20.0221,20.3842,19.9363,20.3461,6126700.0],["2024-02-12",20.3556,20.975,20.3079,20.8702,6429500.0],["2024-02-13",20.3556,20.5653,20.0411,20.3556,8376600.0],["2024-02-14",20.47,20.5367,20.2222,20.3175,6387200.0],["2024-02-15",20.4469,20.8783,20.399,20.5044,4965100.0],["2024-02-16",20.4373,20.6769,20.2456,20.4756,5314800.0],["2024-02-20",20.399,21.022,20.2743,20.8016,5634000.0],["2024-02-21",20.4373,20.7057,20.1401,20.6578,5755600.0],["2024-02-22",20.8016,21.0892,20.8016,20.8495,5410700.0],["2024-02-23",20.9549,21.3863,20.907,21.2234,3514200.0],["2024-02-26",21.2233,21.2521,20.5907,20.6098,3793400.0],["2024-02-27",20.677,20.7824,20.4756,20.5332,2457600.0],["2024-02-28",20.4661,20.6865,20.4277,20.514,2205300.0],["2024-02-29",20.6098,20.7441,20.4565,20.6003,7564700.0],["2024-03-01",20.4948,20.9549,20.4181,20.9262,2129300.0],["2024-03-04",21.0029,21.022,20.7153,20.8016,2895900.0],["2024-03-05",20.6865,20.7728,20.1976,20.3031,4531000.0],["2024-03-06",20.5427,20.6961,20.4085,20.5811,3840800.0],["2024-03-07",20.7728,21.0125,20.5427,20.9837,3485000.0],["2024-03-08",21.0412,21.3192,21.022,21.1562,3413500.0],["2024-03-11",21.1562,21.4151,20.9741,20.9741,3328800.0],["2024-03-12",20.9933,21.3767,20.9933,21.2425,2396500.0],["2024-03-13",21.2138,21.3767,21.0796,21.1946,2468100.0],["2024-03-14",21.1275,21.2905,20.5236,20.6865,3437500.0],["2024-03-15",20.4948,20.8303,20.3606,20.3798,9110900.0],["2024-03-18",20.3702,20.5236,20.1785,20.3319,3986000.0],["2024-03-19",20.1881,20.5523,20.1114,20.5236,2896000.0],["2024-03-20",20.5332,20.7057,20.3319,20.6961,3122500.0],["2024-03-21",20.8687,21.3,20.7824,21.2234,3615300.0],["2024-03-22",21.2713,21.2713,21.0029,21.185,2504200.0],["2024-03-25",21.2138,21.2425,20.8303,20.8495,4282500.0],["2024-03-26",20.8303,21.1275,20.8303,20.9933,3328700.0],["2024-03-27",21.1275,21.2329,20.8112,21.185,2516400.0],["2024-03-28",21.2809,21.5109,21.2329,21.4726,3053100.0],["2024-04-01",21.4151,21.4726,21.0412,21.3863,2553400.0],["2024-04-02",21.2234,21.4151,20.9549,21.1467,2580500.0],["2024-04-03",21.0987,21.2905,21.0029,21.1467,2481200.0],["2024-04-04",21.3192,21.6931,21.0987,21.1179,2893800.0],["2024-04-05",21.0604,21.3096,20.9645,21.2329,2970100.0],["2024-04-08",21.2905,21.578,21.2521,21.348,2520200.0],["2024-04-09",21.4726,21.7506,21.3384,21.7218,2422600.0],["2024-04-10",21.3096,21.6835,21.3096,21.4151,4366700.0],["2024-04-11",20.9837,21.0604,20.0443,20.121,5931100.0],["2024-04-12",19.9484,20.2743,19.8813,20.0634,3697000.0],["2024-04-15",20.2168,20.3606,19.6033,19.7471,3389900.0],["2024-04-16",19.7663,19.8334,19.5554,19.5937,2593700.0],["2024-04-17",19.6129,19.8621,19.5075,19.5266,2520800.0],["2024-04-18",19.6033,19.6896,19.45,19.5362,2508300.0],["2024-04-19",19.6704,19.8238,19.565,19.6513,2633700.0],["2024-04-22",19.8717,19.8813,19.3924,19.6417,3163400.0],["2024-04-23",19.7279,20.0443,19.7279,19.8238,3214200.0],["2024-04-24",19.843,19.9963,19.6608,19.9676,2371900.0],["2024-04-25",19.7567,19.8238,19.5554,19.6992,2166400.0],["2024-04-26",19.7663,20.0155,19.68,19.7759,2536200.0],["2024-04-29",19.7855,20.1306,19.7567,19.9005,2308600.0],["2024-04-30",19.795,19.9772,19.2966,19.3062,5497200.0],["2024-05-01",19.3637,19.6321,19.0857,19.124,5409100.0],["2024-05-02",19.172,19.2486,18.7693,18.8652,6220300.0],["2024-05-03",18.9898,19.2199,18.846,19.2007,5653200.0],["2024-05-06",19.2486,19.2486,18.8269,18.8844,7083100.0],["2024-05-07",18.9515,19.1911,18.8652,19.1336,4869200.0],["2024-05-08",19.009,19.2199,18.846,19.1911,3537900.0],["2024-05-09",19.2582,19.5266,19.2007,19.4979,5677900.0],["2024-05-10",21.5397,22.6708,21.1754,22.4887,13620300.0],["2024-05-13",22.4887,23.1501,22.4791,23.0063,9124300.0],["2024-05-14",22.9297,23.5623,22.805,23.524,8562200.0],["2024-05-15",23.6869,24.032,23.6007,24.0129,6760100.0],["2024-05-16",23.917,24.4155,23.7541,24.358,5302300.0],["2024-05-17",24.2279,24.2954,23.5921,24.1123,6617300.0],["2024-05-20",24.1316,24.1798,23.4669,23.5728,7738100.0],["2024-05-21",23.5728,24.1508,23.5054,24.1316,6544800.0],["2024-05-22",24.1701,24.2761,24.0256,24.0834,5392000.0],["2024-05-23",24.0641,24.1219,23.6595,23.7655,4937100.0],["2024-05-24",23.7944,24.0449,23.7366,23.9775,3869400.0],["2024-05-28",23.804,24.1027,23.7174,23.9004,4879300.0],["2024-05-29",23.5439,23.8715,23.5439,23.6017,4828400.0],["2024-05-30",23.6306,23.7559,23.332,23.6788,4687200.0],["2024-05-31",23.7848,23.9967,23.5343,23.9196,19913100.0],["2024-06-03",24.0256,24.1412,23.5825,23.9004,6012800.0],["2024-06-04",23.727,24.1508,23.7173,23.91,4324600.0],["2024-06-05",23.9678,24.5458,23.9678,24.5266,4761600.0],["2024-06-06",24.4688,24.6807,24.3821,24.5073,3644400.0],["2024-06-07",23.3513,23.91,22.9852,23.8137,8481400.0],["2024-06-10",23.5632,23.9871,23.2453,23.5825,6431800.0],["2024-06-11",23.5343,23.6403,23.2453,23.4669,3914100.0],["2024-06-12",23.8715,24.1894,23.7463,23.9775,5102700.0],["2024-06-13",23.8233,24.1701,23.4572,23.5921,3547000.0],["2024-06-14",23.515,23.7655,23.4187,23.4958,3759300.0],["2024-06-17",23.4861,23.4861,22.7733,22.8214,5499600.0],["2024-06-18",22.8985,23.1201,22.4168,22.6962,5432400.0],["2024-06-20",22.6577,22.9563,22.4843,22.8889,4210800.0],["2024-06-21",22.9081,23.4476,22.7733,23.332,29188800.0],["2024-06-24",23.0526,23.3609,22.8214,23.1971,4985500.0],["2024-06-25",23.3127,23.4765,23.2164,23.2838,4198800.0],["2024-06-26",23.2164,23.4283,23.1104,23.3031,3195200.0],["2024-06-27",23.438,23.804,23.3609,23.7173,4135000.0],["2024-06-28",23.8137,24.0834,23.7655,24.0641,6394200.0],["2024-07-01",24.0642,24.2472,23.8908,23.9775,3351700.0],["2024-07-02",24.0063,24.1412,23.6499,24.0449,3241100.0],["2024-07-03",24.0545,24.122,23.7752,23.7752,2705000.0],["2024-07-05",23.6018,23.8619,23.5343,23.7366,5610800.0],["2024-07-08",23.7559,23.833,23.5247,23.6499,2819100.0],["2024-07-09",23.5632,23.6788,23.1875,23.2453,3332700.0],["2024-07-10",23.1971,23.7173,23.1779,23.6981,2807700.0],["2024-07-11",23.7462,24.3628,23.7462,24.0834,2706500.0],["2024-07-12",24.0834,24.6132,23.9389,24.5747,2529700.0],["2024-07-15",24.6614,24.8445,24.382,24.4302,2768100.0],["2024-07-16",24.6036,24.883,24.4591,24.6422,3495900.0],["2024-07-17",24.411,24.8637,24.3435,24.8348,2760000.0],["2024-07-18",24.777,24.9697,24.4784,24.6422,2454900.0],["2024-07-19",24.7,24.7674,24.3917,24.5458,2805700.0],["2024-07-22",24.7192,24.7963,24.382,24.594,2798600.0],["2024-07-23",24.5362,24.594,24.3339,24.3628,2062000.0],["2024-07-24",24.411,24.594,24.2183,24.2761,3745000.0],["2024-07-25",24.3146,24.7289,24.1798,24.2857,3079800.0],["2024-07-26",24.6036,25.3069,24.4399,25.1335,4689700.0],["2024-07-29",25.2105,25.3647,25.0179,25.1046,2105300.0],["2024-07-30",25.1913,25.3261,24.8059,24.8252,2862300.0],["2024-07-31",25.0757,25.4032,24.9697,25.0371,3903800.0],["2024-08-01",24.9793,25.1142,24.2664,24.3146,3966100.0],["2024-08-02",24.0063,24.5073,23.0141,24.2375,5833400.0],["2024-08-05",23.3705,24.1316,23.2357,23.727,3810600.0],["2024-08-06",23.7944,23.9582,23.5054,23.5247,3217700.0],["2024-08-07",23.8137,24.1123,23.3127,23.3705,3174300.0],["2024-08-08",23.6017,23.8618,23.515,23.8329,3842500.0],["2024-08-09",23.8522,24.1701,23.7077,23.9871,2108900.0],["2024-08-12",24.0256,24.1797,23.5536,23.7173,1976800.0],["2024-08-13",23.8715,23.9967,23.5728,23.9678,2690100.0],["2024-08-14",23.9293,24.1027,23.8233,24.0256,2038600.0],["2024-08-15",24.2954,24.3339,23.8233,23.9678,2448700.0],["2024-08-16",23.9582,24.3628,23.8619,24.3435,2707000.0],["2024-08-19",24.4161,24.8808,24.3871,24.6678,2901000.0],["2024-08-20",24.6485,24.7453,24.3871,24.5033,2036900.0],["2024-08-21",24.542,24.9486,24.2419,24.9292,2561300.0],["2024-08-22",24.9099,24.9776,24.4064,24.4839,2275300.0],["2024-08-23",24.6194,24.9196,24.4645,24.9002,2052500.0],["2024-08-26",24.9873,25.5585,24.9002,25.3068,3390300.0],["2024-08-27",25.1325,25.5295,25.0938,25.5101,2288600.0],["2024-08-28",25.4907,25.5876,25.2197,25.3843,2715900.0],["2024-08-29",25.5682,25.907,25.4036,25.5779,2299400.0],["2024-08-30",25.6844,25.7909,25.4423,25.6166,5696200.0],["2024-09-03",25.452,25.8683,25.1906,25.2487,3666900.0],["2024-09-04",25.2003,25.4811,25.1132,25.3165,2241100.0],["2024-09-05",25.2874,25.5198,25.0067,25.1132,2377100.0],["2024-09-06",25.0648,25.3358,24.5226,24.571,2864800.0],["2024-09-09",24.8227,25.1713,24.6775,24.9002,3520200.0],["2024-09-10",25.0067,25.1422,24.755,25.0744,2610800.0],["2024-09-11",24.8615,25.21,24.4645,25.1906,3674200.0],["2024-09-12",25.1713,25.423,24.968,25.4133,3397900.0],["2024-09-13",25.5779,25.6553,25.4327,25.6456,3140200.0],["2024-09-16",25.6747,25.9845,25.665,25.7715,2494000.0],["2024-09-17",25.7812,25.8877,25.5972,25.6166,2665000.0],["2024-09-18",25.4327,25.9942,25.4327,25.7328,2483300.0],["2024-09-19",26.0523,26.2652,25.8102,26.0135,3554500.0],["2024-09-20",25.7715,25.8005,25.2971,25.636,13942400.0],["2024-09-23",25.8199,26.0232,25.5392,25.9554,2491300.0],["2024-09-24",25.9942,26.333,25.9264,26.333,2643800.0],["2024-09-25",26.2943,26.3717,25.8393,25.8877,2268900.0],["2024-09-26",26.0232,26.3427,25.8586,26.304,2203300.0],["2024-09-27",26.3233,26.6331,26.3233,26.5944,3619100.0],["2024-09-30",26.5944,26.6525,26.3717,26.5557,2734400.0],["2024-10-01",26.6235,26.6235,26.12,26.3233,2395100.0],["2024-10-02",26.1781,26.3814,26.1007,26.1394,1752300.0],["2024-10-03",26.091,26.12,25.8974,26.1103,3125600.0],["2024-10-04",26.4201,26.6138,26.12,26.6138,1803200.0],["2024-10-07",26.5847,26.7106,26.333,26.4201,2064500.0],["2024-10-08",26.4298,26.6331,26.3814,26.5363,1543300.0],["2024-10-09",26.5847,26.9042,26.5266,26.7106,2121000.0],["2024-10-10",26.575,26.8752,26.5073,26.8171,2596100.0],["2024-10-11",26.8848,26.9236,26.7106,26.8655,2045700.0],["2024-10-14",26.8945,27.1269,26.7203,27.1172,2673700.0],["2024-10-15",27.1946,27.5432,27.1172,27.214,2256700.0],["2024-10-16",27.2431,27.3495,27.1172,27.2721,1764200.0],["2024-10-17",27.1946,27.398,27.0397,27.1656,4041300.0],["2024-10-18",27.214,27.2721,26.2362,26.333,2975900.0],["2024-10-21",26.1878,26.3621,25.8586,25.9458,4595000.0],["2024-10-22",25.9748,26.3911,25.8974,26.2459,2514300.0],["2024-10-23",26.1878,26.2362,25.9264,25.9458,2057300.0],["2024-10-24",26.2652,26.7009,26.0426,26.1588,3388300.0],["2024-10-25",26.2846,26.3524,26.0039,26.1103,1825400.0],["2024-10-28",25.9748,26.4008,25.9748,26.1684,2195500.0],["2024-10-29",26.1684,26.3911,26.1007,26.2459,2726500.0],["2024-10-30",26.0813,26.5073,26.0135,26.0523,3181100.0],["2024-10-31",26.7687,29.0728,26.7687,28.1821,10898100.0],["2024-11-01",27.8627,28.2596,27.2237,27.3689,4854200.0],["2024-11-04",27.3302,27.5625,27.2334,27.3399,3307600.0],["2024-11-05",27.3011,27.7271,27.2334,27.6206,4085800.0],["2024-11-06",28.124,28.4048,27.9498,28.1918,5502600.0],["2024-11-07",28.2789,28.6468,28.095,28.6081,4469800.0],["2024-11-08",28.7436,28.9373,28.5307,28.5887,2950600.0],["2024-11-11",28.7436,29.5762,28.6952,29.402,4121700.0],["2024-11-12",29.1019,29.5859,29.0534,29.5569,3450200.0],["2024-11-13",29.644,29.9054,29.4891,29.5375,2712300.0],["2024-11-14",29.5181,29.5762,29.0341,29.0825,2147500.0],["2024-11-15",29.0341,29.1115,28.5403,28.6372,2332500.0],["2024-11-18",28.7684,28.9142,28.2628,28.467,2002100.0],["2024-11-19",28.2628,28.5059,28.0878,28.4281,2354700.0],["2024-11-20",28.399,28.7295,28.0976,28.6226,3457000.0],["2024-11-21",28.7198,29.2059,28.5545,28.9823,2393400.0],["2024-11-22",29.1281,29.4684,29.0601,29.3517,2545600.0],["2024-11-25",29.6531,29.9351,29.5267,29.7698,7137400.0],["2024-11-26",29.7795,30.0809,29.6434,30.042,2871100.0],["2024-11-27",30.1393,30.2656,29.7406,29.9837,2441300.0],["2024-11-29",30.1295,30.3337,29.9643,29.9934,1909900.0],["2024-12-02",29.9643,30.1879,29.7115,30.0712,3877100.0],["2024-12-03",30.042,30.1781,29.8865,29.9837,2844300.0],["2024-12-04",30.2462,30.8393,30.1684,30.8198,2698500.0],["2024-12-05",30.6059,30.6837,30.2656,30.3823,3290600.0],["2024-12-06",30.4504,30.5087,30.1004,30.2851,2612300.0],["2024-12-09",30.2754,30.4212,29.5656,29.6337,2716300.0],["2024-12-10",30.2656,30.392,28.4476,28.992,5373500.0],["2024-12-11",29.2059,29.2448,28.7295,29.0892,3732300.0],["2024-12-12",28.8948,29.3712,28.7781,29.1865,3227500.0],["2024-12-13",29.1281,29.2642,28.8754,29.0309,3619000.0],["2024-12-16",28.8948,29.1476,28.6226,28.9045,4336100.0],["2024-12-17",28.7976,28.9823,28.4962,28.5642,3538200.0],["2024-12-18",28.6809,28.6809,26.9406,26.9601,4768900.0],["2024-12-19",27.1253,27.2809,26.6587,26.6878,4770500.0],["2024-12-20",26.6392,27.3587,26.5128,27.0573,13749900.0],["2024-12-23",27.0378,27.1545,26.8142,26.9212,3015300.0],["2024-12-24",26.9989,27.1156,26.9212,27.0767,1372400.0],["2024-12-26",26.9406,27.1448,26.9114,27.0864,1425100.0],["2024-12-27",26.8823,27.1059,26.6489,26.8823,1965100.0],["2024-12-30",26.6975,26.7656,26.2892,26.6198,1851000.0],["2024-12-31",26.6975,26.7948,26.5031,26.6198,1810200.0],["2025-01-02",26.9309,27.0087,26.6003,26.717,2089100.0],["2025-01-03",26.8823,26.8823,26.4156,26.7364,2441200.0],["2025-01-06",26.7267,27.1837,26.6392,26.6684,2985500.0],["2025-01-07",26.6392,26.7462,26.1142,26.2309,2548800.0],["2025-01-08",26.2114,26.3767,25.9295,26.3573,3369300.0],["2025-01-10",26.085,26.2892,25.9392,26.1531,3139000.0],["2025-01-13",26.0267,26.1628,25.8128,26.1045,2313200.0],["2025-01-14",26.2795,26.4253,26.1823,26.3864,3341100.0],["2025-01-15",26.7753,26.9114,26.4448,26.8045,3028800.0],["2025-01-16",26.9212,26.9212,26.4837,26.5614,2003000.0],["2025-01-17",26.9114,26.9406,26.6489,26.7559,3125100.0],["2025-01-21",26.785,26.9795,26.5323,26.5614,2499400.0],["2025-01-22",26.4739,26.7559,26.2114,26.717,3669100.0],["2025-01-23",26.5809,26.892,26.542,26.7267,2791400.0],["2025-01-24",26.6684,26.9698,26.542,26.6781,1936500.0],["2025-01-27",26.5614,26.892,26.4739,26.7267,2326400.0],["2025-01-28",26.7948,27.2906,26.7267,27.0281,3080500.0],["2025-01-29",26.9795,27.1156,26.5809,26.8628,2607400.0],["2025-01-30",26.9017,27.5726,26.8726,27.1156,5563600.0],["2025-01-31",25.8711,26.6198,24.9767,26.1628,6327200.0],["2025-02-03",25.91,26.4934,25.6864,26.2503,4724100.0],["2025-02-04",26.4545,26.5614,25.7739,26.2892,5119900.0],["2025-02-05",26.435,26.7753,26.1725,26.7462,3207000.0],["2025-02-06",26.9114,27.0962,26.6975,26.9503,5198400.0],["2025-02-07",27.0378,27.1448,26.7073,26.8628,2319500.0],["2025-02-10",27.0767,27.6114,26.8337,27.3392,3702100.0],["2025-02-11",27.2906,27.3976,26.9601,27.0767,2768800.0],["2025-02-12",26.7656,26.9406,26.2795,26.6684,3018600.0],["2025-02-13",26.8045,27.2712,26.5323,27.242,2748800.0],["2025-02-14",27.3934,27.4324,27.0223,27.0711,2584300.0],["2025-02-18",27.0906,27.2664,26.8074,26.9734,3123800.0],["2025-02-19",26.9051,26.9246,26.4754,26.8562,2293600.0],["2025-02-20",26.7684,26.8172,26.2508,26.6805,2369100.0],["2025-02-21",26.6902,26.7977,26.2898,26.4168,3473000.0],["2025-02-24",26.6902,26.8953,26.2508,26.7098,3130000.0],["2025-02-25",26.6805,27.0711,26.4656,26.9051,3410800.0],["2025-02-26",26.8562,27.1297,26.5633,26.8465,4205600.0],["2025-02-27",26.8074,27.0418,26.6121,26.6414,2569300.0],["2025-02-28",26.6707,26.8562,26.2898,26.6902,6331400.0],["2025-03-03",27.032,27.5789,26.7781,26.993,3846500.0],["2025-03-04",26.9832,27.0809,26.3387,26.6219,3574200.0],["2025-03-05",26.4461,27.1004,26.3875,26.9051,4147300.0],["2025-03-06",26.6805,27.0125,26.5047,26.6902,3098500.0],["2025-03-07",26.5828,27.618,26.5242,27.5496,4924400.0],["2025-03-10",27.3836,28.1258,26.993,27.0418,5764200.0],["2025-03-11",26.8855,27.0711,26.3972,26.4168,5488100.0],["2025-03-12",26.7586,26.7586,25.7918,26.075,3613200.0],["2025-03-13",25.948,26.368,25.6746,25.7136,4844400.0],["2025-03-14",25.9187,26.6219,25.8504,26.3972,3572000.0],["2025-03-17",26.5437,27.4227,26.5144,27.1981,3194000.0],["2025-03-18",27.0711,27.2078,26.7488,27.1492,2966900.0],["2025-03-19",27.1199,27.4129,27.1102,27.2469,2970500.0],["2025-03-20",26.9637,27.3055,26.866,26.9148,4782500.0],["2025-03-21",26.7684,26.8172,26.1531,26.5437,19989600.0],["2025-03-24",26.7586,27.1297,26.6902,26.9734,4858800.0],["2025-03-25",26.9734,27.3445,26.9246,27.0125,3283600.0],["2025-03-26",26.993,27.1102,26.7,26.8855,3742400.0],["2025-03-27",26.8953,26.9734,26.573,26.7098,3072100.0],["2025-03-28",26.6023,26.6414,25.7332,25.8113,2433600.0],["2025-03-31",25.6746,25.9968,25.323,25.9187,4619500.0],["2025-04-01",25.8015,26.1433,25.4304,26.114,3155800.0],["2025-04-02",25.8504,26.5535,25.5378,26.3777,3476800.0],["2025-04-03",25.655,25.9187,25.2449,25.3914,5702000.0],["2025-04-04",24.405,24.6589,23.155,23.2233,5276300.0],["2025-04-07",22.696,24.0534,22.2077,23.155,6484700.0],["2025-04-08",23.8679,24.1511,22.4323,22.9499,5348700.0],["2025-04-09",22.7643,24.991,22.6569,24.8152,6025200.0],["2025-04-10",24.2292,24.4441,23.1159,23.6921,5343800.0],["2025-04-11",23.6921,23.9167,23.1843,23.8386,3988800.0],["2025-04-14",24.1804,24.3659,23.7019,24.073,3817200.0],["2025-04-15",24.073,24.3757,23.9948,24.1999,2924800.0],["2025-04-16",24.0827,24.2683,23.6042,23.7312,3037000.0],["2025-04-17",24.0046,24.0046,23.6628,23.8776,3082500.0],["2025-04-21",23.7214,23.7214,22.7741,23.0085,3006600.0],["2025-04-22",23.321,23.7507,23.194,23.6726,3906000.0],["2025-04-23",24.1902,24.5906,23.8874,24.0046,3319900.0],["2025-04-24",23.9753,24.5808,23.9753,24.4734,2809300.0],["2025-04-25",24.4148,24.7273,24.4148,24.6687,2608500.0],["2025-04-28",24.8835,25.1472,24.6394,24.9226,3754700.0],["2025-04-29",24.8347,25.1667,24.7468,25.0691,2235300.0],["2025-04-30",24.8738,25.3425,24.5808,25.2644,6518300.0],["2025-05-01",25.2937,25.4402,24.9714,25.0007,2987200.0],["2025-05-02",25.323,25.3914,25.0105,25.323,2719500.0],["2025-05-05",25.0496,25.3621,24.8445,25.1667,3736400.0],["2025-05-06",24.8152,25.4011,24.7761,25.1179,4963200.0],["2025-05-07",26.3582,27.784,25.5867,27.1883,8758900.0],["2025-05-08",27.1395,27.9403,26.9832,27.7352,5555400.0],["2025-05-09",27.784,28.4383,27.7449,28.2332,4991100.0],["2025-05-12",28.995,29.1024,28.1356,28.3797,4545500.0],["2025-05-13",28.3211,28.7997,28.2821,28.4188,4991100.0],["2025-05-14",28.2625,28.3407,27.8426,27.9305,5686600.0],["2025-05-15",27.9891,28.3797,27.9598,28.2918,3383100.0],["2025-05-16",28.116,28.2137,27.8426,28.1356,3807700.0],["2025-05-19",27.8364,28.1405,27.7187,27.9443,2840600.0],["2025-05-20",27.7776,27.9737,27.7187,27.8658,4590600.0],["2025-05-21",27.601,27.758,27.0517,27.0714,7071600.0],["2025-05-22",27.0812,27.4049,26.9046,27.2283,5957500.0],["2025-05-23",26.836,27.2479,26.6888,27.0616,4625600.0],["2025-05-27",27.395,27.7285,27.2675,27.6304,10832000.0],["2025-05-28",27.6893,27.7678,27.4539,27.5226,4554600.0],["2025-05-29",27.5814,27.6206,27.2479,27.4637,4494200.0],["2025-05-30",27.5225,27.9835,27.4245,27.9345,13018100.0],["2025-06-02",27.7089,27.8364,27.395,27.8168,3846100.0],["2025-06-03",27.5324,28.3268,27.5324,28.2876,5081000.0],["2025-06-04",28.3465,28.5721,28.2778,28.5328,4584500.0],["2025-06-05",28.5426,28.984,28.4642,28.5721,5016600.0],["2025-06-06",28.7094,28.8467,28.523,28.7682,2659000.0],["2025-06-09",28.8859,28.9546,28.6505,28.7682,2981500.0],["2025-06-10",28.7388,29.0331,28.6211,28.9644,3799000.0],["2025-06-11",28.9546,29.1311,28.6996,28.8761,5866800.0],["2025-06-12",28.9055,29.857,28.8663,29.6902,6178600.0],["2025-06-13",29.4352,29.6314,29.0625,29.2096,4819900.0],["2025-06-16",29.2685,29.7098,29.1802,29.445,4271300.0],["2025-06-17",29.3077,29.5529,29.0429,29.1998,4643500.0],["2025-06-18",29.2488,29.3371,28.778,28.7977,3885600.0],["2025-06-20",28.9938,29.0625,28.3465,28.474,12971400.0],["2025-06-23",28.4936,28.5132,27.9149,28.2582,4153600.0],["2025-06-24",28.3759,28.8369,28.1307,28.8075,4444000.0],["2025-06-25",28.7584,28.9644,28.4642,28.523,4597100.0],["2025-06-26",28.6701,28.9938,28.5819,28.8859,3376700.0],["2025-06-27",28.8859,28.9938,28.3955,28.7192,8484300.0],["2025-06-30",28.935,28.935,28.5132,28.8369,3699500.0],["2025-07-01",28.9055,29.3273,28.8173,29.2292,2931700.0],["2025-07-02",29.2096,29.2488,28.8173,29.239,2539800.0],["2025-07-03",29.3371,30.1414,29.2783,29.906,2910000.0],["2025-07-07",29.8275,30.0139,29.4842,29.5235,5002100.0],["2025-07-08",29.4941,29.5235,29.2096,29.3665,3005400.0],["2025-07-09",29.4352,29.6118,29.1508,29.5823,2991300.0],["2025-07-10",29.5333,29.5333,29.0527,29.1115,2522200.0],["2025-07-11",28.9448,28.9938,28.1013,28.1405,2745900.0],["2025-07-14",28.729,29.2881,28.5328,29.2292,3817200.0],["2025-07-15",29.239,29.5627,29.1704,29.3371,4047800.0],["2025-07-16",29.5235,29.5529,29.0723,29.445,2608900.0],["2025-07-17",29.4646,29.6216,29.1508,29.5627,3767000.0],["2025-07-18",29.6314,29.7785,29.4941,29.6902,3742500.0],["2025-07-21",29.7196,29.9747,29.5431,29.7098,2816700.0],["2025-07-22",29.8668,30.0237,29.6902,29.9354,2915700.0],["2025-07-23",30.0728,30.2297,29.7981,30.0924,2635300.0],["2025-07-24",29.9845,30.1218,29.8864,29.9354,2631600.0],["2025-07-25",29.9845,30.1512,29.8079,30.0237,1918400.0],["2025-07-28",30.0629,30.1218,29.7589,29.9354,2212700.0],["2025-07-29",30.0924,30.1512,29.5137,29.6902,2599700.0],["2025-07-30",29.8472,29.8472,29.1311,29.2685,2711700.0],["2025-07-31",29.4058,29.4058,28.8173,28.9252,3112700.0],["2025-08-01",28.7977,28.8369,28.1209,28.2386,3610300.0],["2025-08-04",28.268,28.6898,28.2582,28.4249,3196800.0],["2025-08-05",28.5721,28.6407,27.9934,28.0326,3613200.0],["2025-08-06",28.2386,28.3857,27.9345,28.1405,3741700.0],["2025-08-07",28.3072,28.3759,27.1989,27.7285,6483800.0],["2025-08-08",29.1115,30.9457,28.7486,29.8668,10080000.0],["2025-08-11",29.9649,30.6416,29.6902,30.1806,5057100.0],["2025-08-12",30.0826,31.2694,30.0826,31.24,5031600.0],["2025-08-13",31.2988,31.6029,31.24,31.544,5408300.0],["2025-08-14",31.4754,31.4754,30.8869,30.9065,3557800.0],["2025-08-15",30.9751,31.0242,30.6024,30.8672,3274500.0],["2025-08-18",30.9411,30.9903,30.7048,30.8919,2436500.0],["2025-08-19",30.9116,31.1577,30.7737,31.0199,4264400.0],["2025-08-20",31.0199,31.1085,30.7835,30.9608,3222500.0],["2025-08-21",30.7934,30.9214,30.6851,30.7146,3248700.0],["2025-08-22",30.8229,31.3941,30.7638,31.0987,3609100.0],["2025-08-25",31.0888,31.0888,30.6358,30.6555,3355900.0],["2025-08-26",30.5669,30.6555,30.0351,30.301,5737300.0],["2025-08-27",30.301,30.3896,30.1237,30.2715,3858700.0],["2025-08-28",30.4586,30.4586,29.7298,29.7495,3938100.0],["2025-08-29",29.6806,29.7988,29.5427,29.7397,4825400.0],["2025-09-02",29.3852,29.4443,28.7254,29.0504,4106200.0],["2025-09-03",28.942,29.2276,28.6958,29.2079,4382500.0],["2025-09-04",29.1981,29.1981,28.8337,29.0799,2872600.0],["2025-09-05",29.2769,29.3655,28.8337,29.0504,2497100.0],["2025-09-08",29.1488,29.4837,28.9617,29.4541,2636300.0],["2025-09-09",29.7101,29.7791,28.9617,29.0208,3005300.0],["2025-09-10",29.0996,29.4246,28.7845,28.8042,3869100.0],["2025-09-11",28.9223,29.267,28.7746,29.2178,3265100.0],["2025-09-12",29.1685,29.1981,28.6762,28.6958,2865800.0],["2025-09-15",28.6269,28.7057,28.2527,28.3216,3164900.0],["2025-09-16",28.3413,28.43,28.0459,28.1641,3207500.0],["2025-09-17",28.2921,28.5481,28.105,28.2232,3018900.0],["2025-09-18",28.2133,28.5186,28.1641,28.4201,3346000.0],["2025-09-19",28.6368,28.8042,28.3019,28.5481,9551700.0],["2025-09-22",28.2921,28.4595,28.1345,28.4004,2914900.0],["2025-09-23",28.4792,28.5777,28.3216,28.5087,2237300.0],["2025-09-24",28.5383,28.7746,28.4201,28.6466,4060000.0],["2025-09-25",28.4989,28.4989,27.9868,28.0656,3245000.0],["2025-09-26",28.1345,28.3906,28.0361,28.361,2532600.0],["2025-09-29",28.5284,28.5481,28.2822,28.3512,2422400.0],["2025-09-30",28.3709,28.489,27.3763,27.9573,5520900.0],["2025-10-01",27.8883,28.0361,27.5141,27.6914,2905400.0],["2025-10-02",27.7012,27.8096,27.396,27.652,2374400.0],["2025-10-03",27.6323,27.7505,27.2483,27.396,3117300.0],["2025-10-06",27.4846,27.524,27.2384,27.327,3053400.0],["2025-10-07",27.3763,27.4944,26.746,26.8839,3240300.0],["2025-10-08",26.9036,27.1498,26.7756,26.8248,2331600.0],["2025-10-09",26.815,26.9134,26.4998,26.6279,3004900.0],["2025-10-10",26.7165,26.8642,26.0173,26.1158,3880400.0],["2025-10-13",26.0961,26.4408,26.0764,26.293,2694900.0],["2025-10-14",26.1946,26.5885,25.9779,26.4211,3056900.0],["2025-10-15",26.5491,26.7657,26.4506,26.6279,3152400.0],["2025-10-16",26.7263,26.815,25.9582,26.0665,3271100.0],["2025-10-17",25.9976,26.2143,25.9188,26.1158,3140800.0],["2025-10-20",26.2044,26.4801,26.1355,26.293,2746800.0],["2025-10-21",26.2044,27.0119,26.1552,26.943,3337000.0],["2025-10-22",26.8839,26.9233,26.6279,26.7953,2495200.0],["2025-10-23",26.874,26.9036,26.5589,26.7756,3072500.0],["2025-10-24",26.9331,27.1202,26.7854,26.8051,2169500.0],["2025-10-27",26.5491,26.9528,26.1749,26.4309,4657100.0],["2025-10-28",26.4703,26.5195,26.2536,26.3029,3749300.0],["2025-10-29",26.0862,26.1256,25.3871,25.456,3787500.0],["2025-10-30",25.4658,25.8893,25.3969,25.6923,6020300.0],["2025-10-31",25.5742,26.037,25.3969,25.9582,4079800.0],["2025-11-03",25.9779,26.0567,25.5742,25.8794,3489400.0],["2025-11-04",25.8204,25.8499,25.4166,25.4757,3649500.0],["2025-11-05",25.5446,25.7219,25.2,25.4461,3832800.0],["2025-11-06",25.4658,25.5643,24.8947,25.0621,6615600.0],["2025-11-07",24.3925,25.4658,23.9789,25.3772,9249500.0],["2025-11-10",25.4461,26.1946,25.3477,25.9484,6771600.0],["2025-11-11",25.9681,26.8347,25.7908,26.7263,7970400.0],["2025-11-12",26.6968,26.874,26.4309,26.5885,6530800.0],["2025-11-13",26.5885,26.7657,26.2832,26.3127,6690900.0],["2025-11-14",26.2536,26.4211,26.0665,26.293,5083900.0],["2025-11-17",26.4167,26.5354,25.8429,25.8627,5772900.0],["2025-11-18",25.8231,26.2089,25.645,26.0605,5921700.0],["2025-11-19",26.0407,26.0704,25.4273,25.7835,5904900.0],["2025-11-20",25.9814,26.11,25.6054,25.7835,6006800.0],["2025-11-21",25.8528,26.6146,25.833,26.2584,6140300.0],["2025-11-24",26.2188,26.3672,25.8429,25.8725,6358900.0],["2025-11-25",25.9814,26.5354,25.8923,26.3969,3480800.0],["2025-11-26",26.4167,26.4167,25.9121,25.9616,2932500.0],["2025-11-28",26.0605,26.2485,25.9616,26.0902,1841000.0],["2025-12-01",25.8923,26.1199,25.6945,26.0012,3806500.0],["2025-12-02",26.1397,26.1397,25.7835,25.9715,3438600.0],["2025-12-03",25.8824,26.9312,25.8824,26.9015,3503200.0],["2025-12-04",26.9114,27.0103,26.5157,26.7729,3718200.0],["2025-12-05",26.8026,27.0796,26.6838,26.8026,4040500.0],["2025-12-08",26.8224,26.8619,26.4959,26.5552,3611700.0],["2025-12-09",26.4662,26.951,26.4266,26.852,2766500.0],["2025-12-10",26.8026,27.2973,26.6344,27.2379,5097500.0],["2025-12-11",27.228,27.5842,27.1686,27.4853,3913200.0],["2025-12-12",27.4951,27.8118,27.2082,27.3764,3723100.0],["2025-12-15",27.4951,27.6139,27.0895,27.1983,5846200.0],["2025-12-16",27.2181,27.5149,26.8421,27.0895,5021000.0],["2025-12-17",27.0994,27.6436,27.0697,27.604,8918200.0],["2025-12-18",27.6633,27.8315,27.2082,27.3962,5973500.0],["2025-12-19",27.3467,27.4655,27.1093,27.3171,21976100.0],["2025-12-22",27.2082,27.7524,27.1192,27.4259,3370900.0],["2025-12-23",27.3566,27.4259,27.0202,27.1588,2734400.0],["2025-12-24",27.1785,27.3665,27.0994,27.3467,2016600.0],["2025-12-26",27.2676,27.505,27.1983,27.4754,2961200.0],["2025-12-29",27.4358,27.505,27.2577,27.2874,4246200.0],["2025-12-30",27.2379,27.3665,27.1489,27.1686,1921400.0],["2025-12-31",27.0697,27.2082,26.9015,26.9015,2156600.0],["2026-01-02",26.9411,27.0499,25.7538,25.7934,3808300.0],["2026-01-05",25.7142,26.1694,25.5164,25.8627,4007300.0],["2026-01-06",25.7538,26.1199,25.6153,25.9319,3826900.0],["2026-01-07",25.9418,26.0704,25.6153,25.833,3863300.0],["2026-01-08",25.6351,26.3771,25.5362,26.2584,3152700.0],["2026-01-09",26.2089,26.8224,26.0704,26.674,3844500.0],["2026-01-12",26.5651,26.5651,26.2188,26.486,2851900.0],["2026-01-13",26.486,26.7135,25.9319,26.0012,4815100.0],["2026-01-14",25.8824,26.2287,25.734,25.9616,3095900.0],["2026-01-15",26.0308,26.199,25.8231,26.1001,3587200.0],["2026-01-16",26.1298,26.1298,25.7241,25.8231,4266100.0],["2026-01-20",25.4768,25.5164,24.8634,24.8733,5113200.0],["2026-01-21",24.9425,25.1008,24.6358,24.9326,4490400.0],["2026-01-22",25.0019,25.2789,24.7545,24.9524,6185500.0],["2026-01-23",24.9029,25.1701,24.8337,25.1404,4056700.0],["2026-01-26",25.2393,25.4372,25.1602,25.3581,4602600.0],["2026-01-27",25.3086,25.3185,24.7347,24.9425,3867500.0],["2026-01-28",24.9326,25.2789,24.5072,24.527,7767000.0],["2026-01-29",24.3588,24.527,23.3496,23.6464,12700800.0],["2026-01-30",23.5871,23.9234,23.498,23.7355,7312300.0],["2026-02-02",23.8047,23.8344,23.3397,23.5376,5855300.0],["2026-02-03",23.2408,23.31,22.0931,22.2118,10304100.0],["2026-02-04",21.9842,22.9835,21.9051,22.6867,10312100.0],["2026-02-05",22.8549,23.1913,22.0337,22.192,10320700.0],["2026-02-06",23.4584,24.7347,23.3397,23.9927,12630400.0],["2026-02-09",23.8938,24.6061,23.7454,24.339,10438700.0],["2026-02-10",24.4577,24.9425,24.2994,24.9029,8033300.0],["2026-02-11",24.8634,25.0118,24.2697,24.4082,8120400.0],["2026-02-12",24.4379,24.4577,23.1023,23.3001,7242000.0],["2026-02-13",23.3548,23.8422,23.3151,23.5936,7117900.0],["2026-02-17",23.4941,23.7428,22.5193,22.6884,7050100.0],["2026-02-18",22.8277,23.1659,22.6685,22.9769,5337700.0],["2026-02-19",22.9769,23.0863,22.1016,22.2209,7377700.0],["2026-02-20",22.201,22.7978,21.9623,22.2309,5498700.0],["2026-02-23",21.9921,21.9921,21.2163,21.5346,7186100.0],["2026-02-24",21.4749,22.201,21.4152,21.8529,6409100.0],["2026-02-25",21.823,22.2706,21.6042,22.1712,5607800.0],["2026-02-26",22.3502,22.8873,22.3204,22.6785,6327600.0],["2026-02-27",22.2508,22.5591,21.9623,22.4497,6950600.0],["2026-03-02",22.1314,22.5392,22.1214,22.2309,5332300.0],["2026-03-03",21.5744,22.3104,21.5744,22.2806,5255100.0],["2026-03-04",22.3602,22.3602,22.022,22.1712,5753400.0],["2026-03-05",22.1712,22.6984,22.1712,22.4895,6659300.0],["2026-03-06",22.3104,22.6088,21.9424,22.4895,3518800.0],["2026-03-09",22.211,22.5591,21.8728,22.4298,5240600.0],["2026-03-10",22.4298,22.5591,21.4849,21.6639,4375700.0],["2026-03-11",21.7534,21.8429,20.9477,21.1268,5173000.0],["2026-03-12",21.0373,21.465,20.8284,20.8881,4757900.0],["2026-03-13",20.9577,21.1765,20.5001,20.5698,4433300.0],["2026-03-16",20.6394,20.7985,20.3509,20.5001,6812900.0],["2026-03-17",20.6195,21.2859,20.52,20.908,7012700.0],["2026-03-18",20.6792,21.087,20.3907,20.4703,7001700.0],["2026-03-19",20.3609,20.8085,20.2714,20.4504,6866300.0],["2026-03-20",20.3708,20.908,20.0426,20.8582,36134700.0],["2026-03-23",21.1467,21.3854,20.8881,20.908,7486000.0],["2026-03-24",20.719,20.7289,19.6447,19.6646,7687600.0],["2026-03-25",20.0028,20.1719,19.2667,19.3662,6196400.0],["2026-03-26",19.2369,19.6149,18.7097,18.8689,6952000.0],["2026-03-27",18.7396,18.7495,18.1129,18.2422,6366000.0],["2026-03-30",18.4213,18.6799,18.1428,18.2223,9273100.0],["2026-03-31",18.4909,18.9982,18.282,18.7296,7279400.0],["2026-04-01",18.7993,19.0678,18.3616,18.6103,8610900.0],["2026-04-02",18.481,19.0579,18.1527,18.7893,6629900.0],["2026-04-06",18.7296,19.2966,18.5406,19.2667,6301400.0],["2026-04-07",19.038,19.2071,18.9286,19.0778,4205400.0],["2026-04-08",19.6248,19.9033,18.6501,18.7893,7396300.0],["2026-04-09",18.7495,18.7595,18.0334,18.2721,8671700.0],["2026-04-10",18.2422,18.3914,17.7548,17.7946,6329300.0],["2026-04-13",17.7449,18.8191,17.6852,18.8092,7572000.0],["2026-04-14",18.8987,19.1474,18.7794,18.8092,5529000.0],["2026-04-15",18.9982,19.7541,18.8987,19.5651,5551700.0],["2026-04-16",19.8138,19.8834,19.4458,19.6746,6636800.0],["2026-04-17",20.2515,20.2515,19.8536,20.0128,7524300.0],["2026-04-20",19.8635,20.331,19.8138,20.3112,5392900.0],["2026-04-21",20.4703,20.6195,19.7442,19.8039,5815000.0],["2026-04-22",19.8834,20.0426,19.6447,19.8834,4655000.0],["2026-04-23",19.2866,19.3364,18.2422,18.7097,6898400.0],["2026-04-24",18.7794,18.9882,18.5904,18.9385,4927800.0],["2026-04-27",18.8689,19.1772,18.6898,18.9186,5449700.0],["2026-04-28",19.1772,19.5751,19.0678,19.1474,6489800.0],["2026-04-29",18.9683,19.1573,18.8987,19.038,6193500.0],["2026-04-30",18.9087,19.2568,18.6501,19.1872,7078700.0],["2026-05-01",19.6049,19.7939,18.9087,19.2667,4876400.0],["2026-05-04",19.2469,19.8138,19.2469,19.5254,5004500.0],["2026-05-05",19.5751,19.7541,19.0579,19.6049,5699300.0],["2026-05-06",19.5651,19.7939,19.1275,19.4557,9435500.0],["2026-05-07",19.784,20.2614,19.5651,20.0824,14260300.0],["2026-05-08",20.9477,22.6387,20.908,22.5591,17306600.0],["2026-05-11",22.5591,22.9769,21.644,22.2806,9117600.0],["2026-05-12",22.3005,22.4497,21.8032,21.9225,8864100.0],["2026-05-13",22.022,23.2554,21.9325,23.1659,12484200.0],["2026-05-14",23.2355,23.3548,22.6984,23.0564,6985800.0],["2026-05-15",23.0962,23.504,22.9371,23.325,9195200.0],["2026-05-18",23.2,24.45,23.18,24.34,7973700.0],["2026-05-19",24.46,24.83,24.31,24.32,10857800.0],["2026-05-20",24.08,25.06,23.67,25.0,10513300.0],["2026-05-21",24.67,25.02,24.58,24.85,9686700.0],["2026-05-22",25.03,25.25,24.8,24.82,5733400.0],["2026-05-26",24.8,24.99,24.56,24.76,6443700.0],["2026-05-27",24.73,25.04,24.58,24.6,7610400.0],["2026-05-28",24.65,25.08,24.43,24.55,7187900.0],["2026-05-29",24.6,25.86,24.44,25.79,13661200.0],["2026-06-01",26.34,27.81,25.98,27.76,10626300.0],["2026-06-02",26.99,27.55,26.59,27.53,7554000.0],["2026-06-03",27.15,27.21,26.09,26.5,7617000.0],["2026-06-04",26.97,27.23,26.52,26.52,6146900.0],["2026-06-05",26.58,26.81,26.14,26.28,6939300.0],["2026-06-08",26.27,26.63,25.75,25.86,6629700.0],["2026-06-09",25.67,25.83,24.57,24.97,5808500.0],["2026-06-10",24.48,25.1,24.22,24.62,5659900.0],["2026-06-11",24.28,24.66,23.84,23.94,6727700.0],["2026-06-12",23.97,24.33,23.57,24.32,4831400.0],["2026-06-15",24.54,24.91,24.23,24.41,4718600.0],["2026-06-16",24.34,25.12,24.18,24.57,4905000.0],["2026-06-17",24.11,24.76,23.66,23.93,5979300.0],["2026-06-18",23.87,24.35,23.22,24.18,18854800.0],["2026-06-22",23.5,24.12,22.46,23.01,11780100.0],["2026-06-23",23.36,23.58,23.1,23.26,7206300.0],["2026-06-24",23.11,24.08,23.11,23.56,7415300.0],["2026-06-25",23.5,23.91,23.1,23.31,3746300.0],["2026-06-26",23.52,24.52,23.48,24.45,9743200.0],["2026-06-29",24.8,25.27,24.67,25.04,5325400.0],["2026-06-30",24.82,25.08,24.62,24.89,7714000.0],["2026-07-01",25.13,26.56,25.13,26.11,9750900.0],["2026-07-02",26.17,26.81,26.06,26.67,5151700.0],["2026-07-06",26.39,27,26.28,26.6,4621282.213574],["2026-07-07",27.19,27.28,26.615,26.78,4294508.451324],["2026-07-08",26.76,26.77,25.795,25.81,3807345.897078],["2026-07-09",25.34,26.15,25.03,25.99,3354315.295367],["2026-07-10",26.42,26.44,25.525,25.91,2796719.155116],["2026-07-13",26.1,26.455,25.96,26.16,3012362.054844],["2026-07-14",25.51,26.605,25.35,26.57,4240120.827667],["2026-07-15",26.81,27.21,26.215,26.45,4108684.325725],["2026-07-16",26.85,27.25,26.44,27.01,3485360.89643],["2026-07-17",26.66,27.28,26.635,26.74,5087290.852718],["2026-07-20",26.62,26.92,26.27,26.675,4088515.496017],["2026-07-21",26.65,26.76,25.945,26.11,3701753.584507],["2026-07-22",26.21,26.248,25.5,25.58,3861142.96509],["2026-07-23",25.66,25.66,24.97,25.07,4035782.708943],["2026-07-24",25.47,26.14,25.43,25.84,2690553.623049],["2026-07-27",26.49,26.98,26.325,26.74,4259960.679063],["2026-07-28",27.02,27.73,26.955,27.58,3807706.566979],["2026-07-29",27.8,28.12,27.535,27.63,5092281.855198],["2026-07-30",27.303,27.33,26.61,27.29,3344073.24688],["2026-07-31",27.14,27.53,26.69,27.45,4459200.574997],["2026-08-03",28.31,28.5,27.875,28.17,3835862.289333],["2026-08-04",28.17,28.48,27.89,28.27,5388529.268252],["2026-08-05",28.5,28.5,27.825,27.95,4187093.89268],["2026-08-06",27.435,28.32,27.065,28.1,8011365.908336],["2026-08-07",28.998,29.7,27.64,29.17,11321132.407356],["2026-08-10",28.8,29.865,28.75,29.395,1404468.327205],["2026-08-11",29.01,29.405,28.71,29.01,5262263.674118],["2026-08-12",28.56,28.735,28.065,28.64,4482703.410382],["2026-08-13",28.88,29.6,28.665,29.57,4862051.835642],["2026-08-14",29.62,29.7,28.425,28.48,3163493.580933]]}