{"t":"GILD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-01-22",0.37,0.4665,0.37,0.4343,168022400.0],["1992-01-23",0.4504,0.4879,0.4343,0.4718,38368000.0],["1992-01-24",0.4772,0.4987,0.4611,0.4772,12044800.0],["1992-01-27",0.4987,0.5147,0.4772,0.5147,10716800.0],["1992-01-28",0.5094,0.5201,0.4879,0.504,19913600.0],["1992-01-29",0.4879,0.504,0.4665,0.4665,13238400.0],["1992-01-30",0.4718,0.4772,0.4182,0.4182,10848000.0],["1992-01-31",0.4289,0.445,0.4182,0.445,2496000.0],["1992-02-03",0.4504,0.4504,0.4343,0.4397,2320000.0],["1992-02-04",0.445,0.4665,0.445,0.4665,2499200.0],["1992-02-05",0.4665,0.4665,0.4558,0.4558,1148800.0],["1992-02-06",0.4665,0.4718,0.4558,0.4718,5504000.0],["1992-02-07",0.4611,0.4718,0.445,0.445,4560000.0],["1992-02-10",0.445,0.4611,0.4182,0.4236,14140800.0],["1992-02-11",0.4236,0.4236,0.3861,0.3861,9868800.0],["1992-02-12",0.3914,0.3914,0.3753,0.3914,3942400.0],["1992-02-13",0.3914,0.3914,0.37,0.3807,3241600.0],["1992-02-14",0.3861,0.3861,0.3646,0.3673,13753600.0],["1992-02-18",0.3753,0.3753,0.3271,0.3378,3046400.0],["1992-02-19",0.3271,0.3592,0.3271,0.3485,4284800.0],["1992-02-20",0.3861,0.4129,0.3753,0.3914,4784000.0],["1992-02-21",0.3914,0.4075,0.3807,0.4075,1865600.0],["1992-02-24",0.4075,0.4397,0.4021,0.4129,3129600.0],["1992-02-25",0.4236,0.4236,0.3753,0.3753,3129600.0],["1992-02-26",0.37,0.3861,0.37,0.3753,1657600.0],["1992-02-27",0.3861,0.3861,0.37,0.3807,204800.0],["1992-02-28",0.3753,0.3861,0.37,0.3807,227200.0],["1992-03-02",0.3861,0.3861,0.3432,0.3485,5177600.0],["1992-03-03",0.3539,0.37,0.3432,0.37,531200.0],["1992-03-04",0.37,0.3861,0.3539,0.3753,464000.0],["1992-03-05",0.37,0.3861,0.3646,0.3646,454400.0],["1992-03-06",0.3592,0.3753,0.3432,0.3539,1744000.0],["1992-03-09",0.3539,0.3807,0.3432,0.3753,1078400.0],["1992-03-10",0.3646,0.4182,0.3646,0.4021,1542400.0],["1992-03-11",0.4129,0.4129,0.3807,0.3807,1020800.0],["1992-03-12",0.3726,0.3726,0.3539,0.37,5561600.0],["1992-03-13",0.3592,0.37,0.3592,0.3646,1744000.0],["1992-03-16",0.3753,0.3753,0.3592,0.3592,835200.0],["1992-03-17",0.3592,0.3753,0.3592,0.3592,396800.0],["1992-03-18",0.3753,0.3753,0.3566,0.3619,630400.0],["1992-03-19",0.3914,0.4129,0.37,0.4129,3443200.0],["1992-03-20",0.4129,0.4129,0.3619,0.3646,2876800.0],["1992-03-23",0.3753,0.3753,0.3592,0.37,608000.0],["1992-03-24",0.3861,0.3968,0.3539,0.3646,2704000.0],["1992-03-25",0.37,0.37,0.3485,0.3646,960000.0],["1992-03-26",0.3646,0.3646,0.3485,0.3646,150400.0],["1992-03-27",0.3485,0.3592,0.311,0.3271,3897600.0],["1992-03-30",0.3217,0.3485,0.3217,0.3485,3225600.0],["1992-03-31",0.3485,0.3807,0.3378,0.3539,9430400.0],["1992-04-01",0.3432,0.3539,0.3324,0.3351,3820800.0],["1992-04-02",0.3324,0.3485,0.3217,0.3217,3200000.0],["1992-04-03",0.311,0.3271,0.311,0.3271,6723200.0],["1992-04-06",0.3271,0.3324,0.3163,0.3324,3872000.0],["1992-04-07",0.3217,0.3324,0.2788,0.2788,2460800.0],["1992-04-08",0.2788,0.2842,0.2413,0.2842,4124800.0],["1992-04-09",0.2949,0.3003,0.2735,0.2949,1187200.0],["1992-04-10",0.3003,0.3003,0.2788,0.2895,3033600.0],["1992-04-13",0.2895,0.2895,0.2681,0.2681,483200.0],["1992-04-14",0.2895,0.2895,0.2681,0.2681,534400.0],["1992-04-15",0.2895,0.2895,0.2681,0.2681,1961600.0],["1992-04-16",0.2895,0.2895,0.2359,0.252,2217600.0],["1992-04-20",0.252,0.252,0.2252,0.2359,3571200.0],["1992-04-21",0.2252,0.2413,0.2225,0.2413,19568000.0],["1992-04-22",0.2359,0.2574,0.2306,0.2359,3036800.0],["1992-04-23",0.2574,0.2574,0.2359,0.252,2550400.0],["1992-04-24",0.2359,0.252,0.2359,0.252,790400.0],["1992-04-27",0.252,0.2574,0.2359,0.2413,4931200.0],["1992-04-28",0.2627,0.2627,0.2413,0.2547,2198400.0],["1992-04-29",0.26,0.2627,0.2466,0.2466,1875200.0],["1992-04-30",0.2466,0.2842,0.2466,0.2788,1107200.0],["1992-05-01",0.2842,0.2895,0.2681,0.2681,1324800.0],["1992-05-04",0.2895,0.2895,0.2681,0.2869,64000.0],["1992-05-05",0.2895,0.3056,0.2788,0.3003,2246400.0],["1992-05-06",0.3056,0.3271,0.3056,0.311,4201600.0],["1992-05-07",0.3217,0.3217,0.2949,0.311,643200.0],["1992-05-08",0.311,0.311,0.2735,0.2895,2067200.0],["1992-05-11",0.2949,0.2949,0.2949,0.2949,44800.0],["1992-05-12",0.2842,0.2842,0.2574,0.2735,896000.0],["1992-05-13",0.2788,0.2788,0.2574,0.2574,256000.0],["1992-05-14",0.2574,0.26,0.2359,0.2359,1110400.0],["1992-05-15",0.2252,0.2466,0.2252,0.2466,931200.0],["1992-05-18",0.2466,0.2574,0.2386,0.2413,3686400.0],["1992-05-19",0.252,0.252,0.2413,0.2413,972800.0],["1992-05-20",0.252,0.26,0.2413,0.2574,2460800.0],["1992-05-21",0.2627,0.2842,0.2574,0.2788,1446400.0],["1992-05-22",0.2681,0.2842,0.2627,0.2788,278400.0],["1992-05-26",0.2574,0.2627,0.2466,0.2627,646400.0],["1992-05-27",0.2466,0.2627,0.2466,0.2574,457600.0],["1992-05-28",0.2466,0.2627,0.2466,0.2574,1276800.0],["1992-05-29",0.2627,0.2627,0.2466,0.2627,560000.0],["1992-06-01",0.2466,0.2466,0.2466,0.2466,3200.0],["1992-06-02",0.2466,0.26,0.2466,0.2574,2166400.0],["1992-06-03",0.2466,0.2627,0.2466,0.2627,76800.0],["1992-06-04",0.2627,0.2627,0.2627,0.2627,3200.0],["1992-06-05",0.2574,0.2574,0.2574,0.2574,3200.0],["1992-06-08",0.2466,0.2574,0.2466,0.2574,2156800.0],["1992-06-09",0.2627,0.2627,0.2466,0.2466,76800.0],["1992-06-10",0.2574,0.2574,0.2466,0.2466,118400.0],["1992-06-11",0.2466,0.252,0.2359,0.252,316800.0],["1992-06-12",0.252,0.252,0.2145,0.2145,6361600.0],["1992-06-15",0.2145,0.2359,0.2145,0.2306,2012800.0],["1992-06-16",0.2306,0.2359,0.2198,0.2225,604800.0],["1992-06-17",0.2306,0.2306,0.2198,0.2198,1196800.0],["1992-06-18",0.2306,0.2306,0.2198,0.2306,1094400.0],["1992-06-19",0.2306,0.2306,0.2198,0.2306,256000.0],["1992-06-22",0.2198,0.2198,0.2038,0.2145,2060800.0],["1992-06-23",0.2198,0.2198,0.2038,0.2198,115200.0],["1992-06-24",0.2038,0.2198,0.2038,0.2145,672000.0],["1992-06-25",0.2145,0.2306,0.2145,0.2306,1609600.0],["1992-06-26",0.2306,0.2359,0.2198,0.2359,396800.0],["1992-06-29",0.2359,0.2359,0.2198,0.2198,412800.0],["1992-06-30",0.2359,0.2681,0.2198,0.2627,1926400.0],["1992-07-01",0.2627,0.3003,0.2466,0.2574,2486400.0],["1992-07-02",0.2681,0.2681,0.2466,0.2574,774400.0],["1992-07-06",0.252,0.252,0.2493,0.252,3392000.0],["1992-07-07",0.2547,0.2788,0.252,0.2681,2416000.0],["1992-07-08",0.2627,0.2627,0.2627,0.2627,182400.0],["1992-07-09",0.2788,0.2788,0.2681,0.2788,156800.0],["1992-07-10",0.2735,0.2788,0.2735,0.2788,1980800.0],["1992-07-13",0.2788,0.2788,0.2681,0.2681,112000.0],["1992-07-14",0.2788,0.2788,0.2681,0.2681,51200.0],["1992-07-15",0.2788,0.2788,0.2681,0.2735,64000.0],["1992-07-16",0.2788,0.2788,0.2681,0.2681,102400.0],["1992-07-17",0.2681,0.2788,0.2681,0.2788,83200.0],["1992-07-20",0.2681,0.2788,0.2681,0.2788,556800.0],["1992-07-21",0.2788,0.2788,0.2681,0.2788,57600.0],["1992-07-22",0.2681,0.2735,0.2681,0.2735,166400.0],["1992-07-23",0.2627,0.2627,0.2627,0.2627,12800.0],["1992-07-24",0.2627,0.2788,0.2627,0.2681,188800.0],["1992-07-27",0.2788,0.2788,0.2574,0.2574,22400.0],["1992-07-28",0.2574,0.26,0.2574,0.2574,643200.0],["1992-07-29",0.2788,0.2788,0.2574,0.2574,38400.0],["1992-07-30",0.2574,0.2788,0.2574,0.2574,3142400.0],["1992-07-31",0.2574,0.2681,0.2574,0.2574,134400.0],["1992-08-03",0.2788,0.2788,0.2574,0.2654,620800.0],["1992-08-04",0.2654,0.2735,0.2574,0.2574,2240000.0],["1992-08-05",0.2627,0.2681,0.2359,0.2466,2313600.0],["1992-08-06",0.2413,0.244,0.2306,0.2386,4748800.0],["1992-08-07",0.2413,0.2413,0.2359,0.2386,1497600.0],["1992-08-10",0.2413,0.2413,0.2198,0.2198,2764800.0],["1992-08-11",0.2306,0.2306,0.2198,0.2198,9344000.0],["1992-08-12",0.2359,0.2359,0.2198,0.2198,2896000.0],["1992-08-13",0.2306,0.2306,0.2198,0.2306,860800.0],["1992-08-14",0.2306,0.2306,0.2198,0.2306,163200.0],["1992-08-17",0.2306,0.2306,0.2198,0.2306,300800.0],["1992-08-18",0.2198,0.2306,0.2198,0.2306,2224000.0],["1992-08-19",0.2198,0.2306,0.2198,0.2198,348800.0],["1992-08-20",0.2306,0.2306,0.2198,0.2225,3353600.0],["1992-08-21",0.2306,0.2306,0.2198,0.2252,2649600.0],["1992-08-24",0.2306,0.2306,0.2198,0.2306,16000.0],["1992-08-25",0.2306,0.2306,0.2198,0.2198,1254400.0],["1992-08-26",0.2306,0.2306,0.2091,0.2145,1417600.0],["1992-08-27",0.2091,0.2252,0.2091,0.2145,1619200.0],["1992-08-28",0.2252,0.2252,0.2091,0.2145,4230400.0],["1992-08-31",0.2091,0.2198,0.2091,0.2145,3750400.0],["1992-09-01",0.2198,0.2198,0.2145,0.2172,3494400.0],["1992-09-02",0.2198,0.2252,0.2172,0.2252,4768000.0],["1992-09-03",0.2252,0.2252,0.2145,0.2252,51200.0],["1992-09-04",0.2198,0.2252,0.2145,0.2198,1491200.0],["1992-09-08",0.2252,0.2252,0.2145,0.2225,608000.0],["1992-09-09",0.2252,0.2252,0.2145,0.2225,1852800.0],["1992-09-10",0.2252,0.2252,0.2145,0.2225,3068800.0],["1992-09-11",0.2198,0.2252,0.2145,0.2252,294400.0],["1992-09-14",0.2252,0.2252,0.2145,0.2252,160000.0],["1992-09-15",0.2145,0.2252,0.2145,0.2252,105600.0],["1992-09-16",0.2145,0.2279,0.2145,0.2279,5753600.0],["1992-09-17",0.2359,0.2359,0.2198,0.2359,121600.0],["1992-09-18",0.2198,0.2252,0.2198,0.2252,48000.0],["1992-09-21",0.2359,0.2359,0.2252,0.2252,940800.0],["1992-09-22",0.2359,0.2359,0.2252,0.2252,1686400.0],["1992-09-23",0.2359,0.2359,0.2306,0.2306,457600.0],["1992-09-24",0.2252,0.2413,0.2252,0.2359,227200.0],["1992-09-25",0.2413,0.2413,0.2306,0.2413,1334400.0],["1992-09-28",0.2413,0.2413,0.2306,0.2413,332800.0],["1992-09-29",0.2413,0.2413,0.2306,0.2306,19200.0],["1992-09-30",0.2413,0.2413,0.2306,0.2413,841600.0],["1992-10-01",0.2306,0.2413,0.2306,0.2359,937600.0],["1992-10-02",0.2413,0.2413,0.2306,0.2359,825600.0],["1992-10-05",0.2252,0.2413,0.2252,0.2359,153600.0],["1992-10-06",0.2413,0.2413,0.2252,0.2252,28800.0],["1992-10-07",0.2413,0.2413,0.2252,0.2413,9472000.0],["1992-10-08",0.2252,0.2413,0.2252,0.2413,6633600.0],["1992-10-09",0.2306,0.2466,0.2306,0.2413,1011200.0],["1992-10-12",0.2413,0.2466,0.2413,0.2413,160000.0],["1992-10-13",0.2413,0.252,0.2413,0.2466,6048000.0],["1992-10-14",0.2413,0.2413,0.2413,0.2413,19200.0],["1992-10-15",0.2574,0.2574,0.2413,0.2413,115200.0],["1992-10-16",0.2413,0.2574,0.2413,0.2413,406400.0],["1992-10-19",0.2574,0.2574,0.2413,0.2574,4793600.0],["1992-10-20",0.2466,0.2574,0.2466,0.252,1056000.0],["1992-10-21",0.2627,0.2627,0.252,0.26,1830400.0],["1992-10-22",0.2574,0.2681,0.2574,0.2681,688000.0],["1992-10-23",0.2627,0.2681,0.2574,0.2681,1190400.0],["1992-10-26",0.2654,0.2922,0.2654,0.2869,627200.0],["1992-10-27",0.2949,0.311,0.2895,0.2976,1724800.0],["1992-10-28",0.3003,0.3003,0.2895,0.3003,486400.0],["1992-10-29",0.3003,0.3056,0.2949,0.3003,579200.0],["1992-10-30",0.3056,0.3056,0.2949,0.2949,486400.0],["1992-11-02",0.311,0.311,0.2949,0.2949,105600.0],["1992-11-03",0.2949,0.3056,0.2949,0.3056,22400.0],["1992-11-04",0.3056,0.3056,0.2949,0.2949,150400.0],["1992-11-05",0.2949,0.3056,0.2815,0.2842,822400.0],["1992-11-06",0.2949,0.2949,0.2735,0.2788,944000.0],["1992-11-09",0.2949,0.2949,0.2788,0.2949,1222400.0],["1992-11-10",0.2788,0.3003,0.2788,0.3003,2892800.0],["1992-11-11",0.3003,0.3163,0.2949,0.3056,3548800.0],["1992-11-12",0.311,0.3217,0.3056,0.3163,1113600.0],["1992-11-13",0.3163,0.3163,0.3056,0.311,1619200.0],["1992-11-16",0.3163,0.3163,0.311,0.311,2252800.0],["1992-11-17",0.3163,0.3217,0.2949,0.311,1212800.0],["1992-11-18",0.3029,0.311,0.2895,0.2949,54400.0],["1992-11-19",0.2976,0.311,0.2949,0.2949,1558400.0],["1992-11-20",0.311,0.311,0.2895,0.2895,1072000.0],["1992-11-23",0.3056,0.3056,0.2895,0.2895,1238400.0],["1992-11-24",0.3003,0.3003,0.2788,0.2788,1033600.0],["1992-11-25",0.2949,0.3056,0.2842,0.3003,931200.0],["1992-11-27",0.3056,0.3056,0.2895,0.3003,220800.0],["1992-11-30",0.3003,0.3378,0.3003,0.3378,4704000.0],["1992-12-01",0.3378,0.3378,0.3271,0.3378,598400.0],["1992-12-02",0.3378,0.3378,0.319,0.3217,380800.0],["1992-12-03",0.3271,0.3432,0.3163,0.3324,2499200.0],["1992-12-04",0.3485,0.3485,0.3324,0.3324,2179200.0],["1992-12-07",0.3432,0.3432,0.3271,0.3378,336000.0],["1992-12-08",0.3378,0.3539,0.3163,0.3485,3392000.0],["1992-12-09",0.3539,0.3539,0.3324,0.3378,1113600.0],["1992-12-10",0.3324,0.3432,0.3163,0.3163,2444800.0],["1992-12-11",0.3163,0.3324,0.2949,0.3003,4787200.0],["1992-12-14",0.3056,0.3056,0.2788,0.2949,4601600.0],["1992-12-15",0.3003,0.3003,0.2949,0.3003,208000.0],["1992-12-16",0.3003,0.3003,0.2922,0.3003,1424000.0],["1992-12-17",0.3378,0.3592,0.3163,0.3539,12448000.0],["1992-12-18",0.3485,0.3592,0.3271,0.3324,3401600.0],["1992-12-21",0.3324,0.3378,0.311,0.3217,1296000.0],["1992-12-22",0.3271,0.3271,0.3056,0.319,2864000.0],["1992-12-23",0.319,0.3485,0.311,0.3378,61984000.0],["1992-12-24",0.3432,0.3432,0.3378,0.3378,2070400.0],["1992-12-28",0.3405,0.3539,0.3378,0.3539,6832000.0],["1992-12-29",0.3485,0.3753,0.3485,0.3592,8032000.0],["1992-12-30",0.3592,0.3968,0.3592,0.3861,11667200.0],["1992-12-31",0.3941,0.4236,0.3941,0.4129,15856000.0],["1993-01-04",0.4182,0.4182,0.3753,0.3914,5718400.0],["1993-01-05",0.3914,0.4021,0.3914,0.3914,1436800.0],["1993-01-06",0.3861,0.4182,0.3861,0.4075,7225600.0],["1993-01-07",0.4182,0.4182,0.3861,0.3861,4953600.0],["1993-01-08",0.3914,0.3968,0.3807,0.3968,5004800.0],["1993-01-11",0.3968,0.4021,0.3914,0.3968,4656000.0],["1993-01-12",0.4021,0.4129,0.3914,0.3914,4694400.0],["1993-01-13",0.3914,0.4021,0.3914,0.3968,2428800.0],["1993-01-14",0.3968,0.4129,0.3968,0.4102,4956800.0],["1993-01-15",0.4075,0.4182,0.3968,0.4021,6451200.0],["1993-01-18",0.3968,0.4075,0.3968,0.4075,579200.0],["1993-01-19",0.3968,0.4075,0.3914,0.3968,822400.0],["1993-01-20",0.3914,0.3968,0.3807,0.3968,3184000.0],["1993-01-21",0.3914,0.4021,0.3914,0.3995,2243200.0],["1993-01-22",0.3968,0.3968,0.3914,0.3968,1024000.0],["1993-01-25",0.3914,0.3914,0.3807,0.3861,3939200.0],["1993-01-26",0.3807,0.4021,0.3807,0.3914,3721600.0],["1993-01-27",0.3914,0.3968,0.37,0.3807,6969600.0],["1993-01-28",0.37,0.3807,0.3592,0.3592,1401600.0],["1993-01-29",0.3592,0.3753,0.3592,0.37,8624000.0],["1993-02-01",0.3646,0.3753,0.3592,0.37,1184000.0],["1993-02-02",0.3592,0.37,0.3539,0.3539,2601600.0],["1993-02-03",0.3646,0.3646,0.3324,0.3378,3452800.0],["1993-02-04",0.3324,0.3432,0.3003,0.3003,3510400.0],["1993-02-05",0.311,0.3217,0.3056,0.3217,12182400.0],["1993-02-08",0.3271,0.3324,0.311,0.3271,3072000.0],["1993-02-09",0.3378,0.3432,0.3271,0.3432,1347200.0],["1993-02-10",0.3271,0.3324,0.3137,0.3163,6505600.0],["1993-02-11",0.3217,0.3271,0.311,0.3217,5260800.0],["1993-02-12",0.3271,0.3271,0.3163,0.3163,979200.0],["1993-02-16",0.3163,0.3217,0.2681,0.2761,6598400.0],["1993-02-17",0.2788,0.2788,0.252,0.2627,9299200.0],["1993-02-18",0.252,0.2627,0.252,0.2574,10620800.0],["1993-02-19",0.2627,0.2627,0.252,0.252,7283200.0],["1993-02-22",0.2627,0.2627,0.2413,0.2413,1507200.0],["1993-02-23",0.252,0.252,0.2306,0.2306,3536000.0],["1993-02-24",0.2413,0.2627,0.2359,0.2627,17545600.0],["1993-02-25",0.2627,0.2842,0.2466,0.2788,12076800.0],["1993-02-26",0.2895,0.3003,0.2788,0.3003,4185600.0],["1993-03-01",0.3003,0.3003,0.2842,0.2922,1939200.0],["1993-03-02",0.3003,0.3003,0.2842,0.2922,1897600.0],["1993-03-03",0.3056,0.3056,0.2895,0.3003,6147200.0],["1993-03-04",0.2895,0.3003,0.2895,0.2949,5302400.0],["1993-03-05",0.3003,0.3003,0.2895,0.3003,2617600.0],["1993-03-08",0.3003,0.3003,0.2895,0.2895,2480000.0],["1993-03-09",0.2895,0.3003,0.2788,0.2869,5027200.0],["1993-03-10",0.2949,0.2949,0.2788,0.2788,1939200.0],["1993-03-11",0.2949,0.2949,0.2788,0.2788,553600.0],["1993-03-12",0.2788,0.2895,0.2788,0.2815,1260800.0],["1993-03-15",0.2895,0.2895,0.2895,0.2895,304000.0],["1993-03-16",0.2949,0.3163,0.2842,0.311,1129600.0],["1993-03-17",0.3163,0.3163,0.2949,0.2949,918400.0],["1993-03-18",0.2895,0.3056,0.2842,0.2895,409600.0],["1993-03-19",0.2842,0.2949,0.2842,0.2842,960000.0],["1993-03-22",0.2842,0.2842,0.2788,0.2842,403200.0],["1993-03-23",0.2788,0.2842,0.2735,0.2842,1750400.0],["1993-03-24",0.2735,0.2788,0.2466,0.2627,3558400.0],["1993-03-25",0.2681,0.2681,0.2466,0.2466,905600.0],["1993-03-26",0.2574,0.2574,0.2466,0.2466,1632000.0],["1993-03-29",0.2466,0.2574,0.2466,0.2466,1171200.0],["1993-03-30",0.2466,0.2574,0.2413,0.2413,1360000.0],["1993-03-31",0.2413,0.2788,0.2413,0.2627,14428800.0],["1993-04-01",0.2627,0.2735,0.2574,0.2681,966400.0],["1993-04-02",0.2627,0.2735,0.2574,0.26,1753600.0],["1993-04-05",0.2574,0.2627,0.2574,0.2574,288000.0],["1993-04-06",0.2574,0.2627,0.252,0.2574,1219200.0],["1993-04-07",0.2627,0.2735,0.2574,0.2574,1299200.0],["1993-04-08",0.26,0.2681,0.2574,0.2574,2566400.0],["1993-04-12",0.2681,0.2735,0.2574,0.2681,1692800.0],["1993-04-13",0.2627,0.2842,0.2627,0.2735,643200.0],["1993-04-14",0.2735,0.2895,0.2681,0.2735,2864000.0],["1993-04-15",0.2681,0.2788,0.2627,0.2788,2262400.0],["1993-04-16",0.2681,0.2788,0.2681,0.2735,1910400.0],["1993-04-19",0.2735,0.2788,0.2681,0.2788,5366400.0],["1993-04-20",0.2681,0.2895,0.2681,0.2788,1699200.0],["1993-04-21",0.2842,0.311,0.2788,0.3056,1548800.0],["1993-04-22",0.3163,0.3163,0.2949,0.3056,320000.0],["1993-04-23",0.2949,0.3056,0.2949,0.3056,5056000.0],["1993-04-26",0.2949,0.3056,0.2842,0.2842,2016000.0],["1993-04-27",0.2949,0.3056,0.2842,0.3056,3344000.0],["1993-04-28",0.311,0.3217,0.2949,0.3217,1532800.0],["1993-04-29",0.311,0.3271,0.311,0.3163,1878400.0],["1993-04-30",0.3271,0.3271,0.311,0.3163,3865600.0],["1993-05-03",0.3271,0.3592,0.3163,0.3539,4329600.0],["1993-05-04",0.3485,0.3592,0.3378,0.3432,1331200.0],["1993-05-05",0.3378,0.3458,0.3324,0.3458,1590400.0],["1993-05-06",0.3485,0.3485,0.3378,0.3432,585600.0],["1993-05-07",0.3485,0.3485,0.3378,0.3432,454400.0],["1993-05-10",0.3485,0.3485,0.3271,0.3271,448000.0],["1993-05-11",0.3432,0.3432,0.3271,0.3324,672000.0],["1993-05-12",0.3432,0.3432,0.3324,0.3405,876800.0],["1993-05-13",0.3405,0.3432,0.3271,0.3271,1052800.0],["1993-05-14",0.3271,0.3378,0.3271,0.3378,1392000.0],["1993-05-17",0.3378,0.3378,0.3271,0.3324,1059200.0],["1993-05-18",0.3271,0.3512,0.3271,0.3485,3465600.0],["1993-05-19",0.3432,0.37,0.3432,0.3619,5737600.0],["1993-05-20",0.3592,0.37,0.3592,0.37,1808000.0],["1993-05-21",0.3592,0.3753,0.3592,0.37,1715200.0],["1993-05-24",0.37,0.3807,0.3539,0.3539,838400.0],["1993-05-25",0.3485,0.3646,0.3432,0.3432,726400.0],["1993-05-26",0.3458,0.3539,0.3432,0.3432,924800.0],["1993-05-27",0.3485,0.3485,0.3378,0.3458,2467200.0],["1993-05-28",0.3378,0.3485,0.3351,0.3485,182400.0],["1993-06-01",0.3458,0.3566,0.3432,0.3539,3091200.0],["1993-06-02",0.3485,0.3646,0.3432,0.3485,1715200.0],["1993-06-03",0.3485,0.37,0.3485,0.37,752000.0],["1993-06-04",0.3592,0.3968,0.3592,0.3914,11494400.0],["1993-06-07",0.3914,0.3914,0.37,0.37,4736000.0],["1993-06-08",0.3807,0.3807,0.37,0.3726,4035200.0],["1993-06-09",0.37,0.3807,0.3485,0.3646,17740800.0],["1993-06-10",0.37,0.3753,0.3592,0.3646,6483200.0],["1993-06-11",0.3753,0.3753,0.3592,0.3753,1126400.0],["1993-06-14",0.3592,0.3753,0.3592,0.3646,1443200.0],["1993-06-15",0.3646,0.3753,0.3592,0.3592,2451200.0],["1993-06-16",0.3592,0.3646,0.3539,0.3539,1388800.0],["1993-06-17",0.3646,0.3807,0.3539,0.3753,4137600.0],["1993-06-18",0.3807,0.3807,0.37,0.37,1737600.0],["1993-06-21",0.3753,0.3807,0.37,0.37,1072000.0],["1993-06-22",0.3726,0.3807,0.37,0.37,1356800.0],["1993-06-23",0.37,0.3726,0.3592,0.3646,1324800.0],["1993-06-24",0.3646,0.37,0.3566,0.3566,153600.0],["1993-06-25",0.3646,0.37,0.3432,0.3432,1308800.0],["1993-06-28",0.3432,0.3592,0.3432,0.3539,723200.0],["1993-06-29",0.3592,0.3646,0.3539,0.3539,3164800.0],["1993-06-30",0.3539,0.3592,0.3485,0.3512,2995200.0],["1993-07-01",0.3592,0.3592,0.3485,0.3592,2291200.0],["1993-07-02",0.3592,0.3646,0.3485,0.3512,2416000.0],["1993-07-06",0.3646,0.3646,0.3485,0.3485,784000.0],["1993-07-07",0.3485,0.3539,0.3432,0.3485,1456000.0],["1993-07-08",0.3432,0.3539,0.3432,0.3539,4710400.0],["1993-07-09",0.3432,0.3539,0.3432,0.3432,1235200.0],["1993-07-12",0.3539,0.3539,0.3432,0.3458,182400.0],["1993-07-13",0.3432,0.3539,0.3432,0.3432,156800.0],["1993-07-14",0.3432,0.3539,0.3432,0.3539,195200.0],["1993-07-15",0.3432,0.3485,0.3378,0.3378,323200.0],["1993-07-16",0.3378,0.3432,0.3217,0.3244,1337600.0],["1993-07-19",0.311,0.3217,0.2842,0.2895,2707200.0],["1993-07-20",0.3003,0.319,0.2949,0.319,3072000.0],["1993-07-21",0.311,0.3163,0.2949,0.2949,3465600.0],["1993-07-22",0.3056,0.3056,0.2842,0.2842,460800.0],["1993-07-23",0.2842,0.2949,0.2842,0.2949,1635200.0],["1993-07-26",0.2949,0.3003,0.2895,0.2895,1024000.0],["1993-07-27",0.2949,0.3003,0.2895,0.2949,4281600.0],["1993-07-28",0.3003,0.3003,0.2976,0.3003,179200.0],["1993-07-29",0.3056,0.3056,0.2895,0.3056,1660800.0],["1993-07-30",0.3056,0.3056,0.2895,0.2949,76800.0],["1993-08-02",0.2895,0.3056,0.2895,0.3056,758400.0],["1993-08-03",0.3003,0.3324,0.3003,0.3298,1398400.0],["1993-08-04",0.3378,0.3592,0.3378,0.3539,2809600.0],["1993-08-05",0.3485,0.3485,0.3271,0.3351,3001600.0],["1993-08-06",0.3378,0.3378,0.3271,0.3271,1091200.0],["1993-08-09",0.3271,0.3432,0.3244,0.3271,1171200.0],["1993-08-10",0.3271,0.3324,0.3217,0.3271,988800.0],["1993-08-11",0.3271,0.3324,0.3217,0.3217,2118400.0],["1993-08-12",0.3324,0.3324,0.3217,0.3324,188800.0],["1993-08-13",0.3324,0.3324,0.3217,0.3244,1299200.0],["1993-08-16",0.3217,0.3324,0.3217,0.3324,1376000.0],["1993-08-17",0.3324,0.3324,0.3217,0.3217,2515200.0],["1993-08-18",0.3324,0.3324,0.3163,0.3324,233600.0],["1993-08-19",0.3163,0.3324,0.3163,0.3163,192000.0],["1993-08-20",0.3324,0.3324,0.3163,0.3163,2214400.0],["1993-08-23",0.3163,0.3324,0.3163,0.3163,112000.0],["1993-08-24",0.3217,0.3324,0.3056,0.3056,582400.0],["1993-08-25",0.3056,0.311,0.2949,0.2949,1379200.0],["1993-08-26",0.2949,0.3056,0.2949,0.3003,211200.0],["1993-08-27",0.2976,0.311,0.2949,0.3003,745600.0],["1993-08-30",0.3003,0.3163,0.3003,0.3056,492800.0],["1993-08-31",0.3056,0.3163,0.3056,0.3163,4560000.0],["1993-09-01",0.3137,0.3163,0.3056,0.3163,1696000.0],["1993-09-02",0.3217,0.3432,0.311,0.3378,3875200.0],["1993-09-03",0.3432,0.3753,0.3324,0.37,3830400.0],["1993-09-07",0.3646,0.37,0.3539,0.3539,3904000.0],["1993-09-08",0.3646,0.3646,0.3539,0.3566,806400.0],["1993-09-09",0.3539,0.3592,0.3485,0.3539,1395200.0],["1993-09-10",0.3485,0.3539,0.3324,0.3324,3616000.0],["1993-09-13",0.3324,0.3378,0.3324,0.3324,1113600.0],["1993-09-14",0.3324,0.3324,0.3163,0.3217,1056000.0],["1993-09-15",0.3163,0.3217,0.311,0.3217,1062400.0],["1993-09-16",0.3217,0.3217,0.311,0.311,144000.0],["1993-09-17",0.311,0.3217,0.3056,0.3056,2076800.0],["1993-09-20",0.3056,0.3163,0.3056,0.3163,211200.0],["1993-09-21",0.3163,0.3163,0.3056,0.3137,11616000.0],["1993-09-22",0.3163,0.3217,0.311,0.311,2387200.0],["1993-09-23",0.311,0.3217,0.311,0.3217,3456000.0],["1993-09-24",0.3217,0.3244,0.311,0.311,3392000.0],["1993-09-27",0.3217,0.3217,0.3056,0.311,1593600.0],["1993-09-28",0.3083,0.3163,0.3056,0.311,5980800.0],["1993-09-29",0.311,0.311,0.3056,0.311,1635200.0],["1993-09-30",0.3056,0.3163,0.3056,0.311,2508800.0],["1993-10-01",0.311,0.3163,0.3056,0.311,14438400.0],["1993-10-04",0.3163,0.3271,0.311,0.3163,969600.0],["1993-10-05",0.3217,0.3271,0.311,0.3137,854400.0],["1993-10-06",0.3271,0.3378,0.3137,0.3378,4035200.0],["1993-10-07",0.3351,0.3432,0.3271,0.3432,3548800.0],["1993-10-08",0.3324,0.3592,0.3324,0.3485,5161600.0],["1993-10-11",0.3485,0.3539,0.3432,0.3458,8060800.0],["1993-10-12",0.3432,0.3646,0.3432,0.3539,10931200.0],["1993-10-13",0.3592,0.3807,0.3592,0.3753,11484800.0],["1993-10-14",0.3753,0.3914,0.3753,0.3861,14492800.0],["1993-10-15",0.3861,0.4075,0.3861,0.4021,7417600.0],["1993-10-18",0.4075,0.4075,0.3807,0.3807,10476800.0],["1993-10-19",0.3914,0.3914,0.3378,0.3405,7881600.0],["1993-10-20",0.3432,0.3485,0.3217,0.3217,36438400.0],["1993-10-21",0.3271,0.3324,0.3163,0.319,5692800.0],["1993-10-22",0.3163,0.3324,0.3163,0.3217,19632000.0],["1993-10-25",0.3324,0.3324,0.3217,0.3271,4281600.0],["1993-10-26",0.3217,0.3324,0.3217,0.3324,1033600.0],["1993-10-27",0.3324,0.3324,0.3217,0.3217,1651200.0],["1993-10-28",0.3217,0.3324,0.3217,0.3271,1862400.0],["1993-10-29",0.3324,0.3324,0.3056,0.3056,7331200.0],["1993-11-01",0.3163,0.3217,0.3056,0.3217,3907200.0],["1993-11-02",0.3056,0.3217,0.3056,0.3217,4422400.0],["1993-11-03",0.3271,0.3271,0.3163,0.3163,3820800.0],["1993-11-04",0.3271,0.3271,0.311,0.3163,1081600.0],["1993-11-05",0.3137,0.3217,0.2949,0.2976,3763200.0],["1993-11-08",0.3029,0.3056,0.2949,0.3003,1849600.0],["1993-11-09",0.2949,0.311,0.2842,0.2869,2598400.0],["1993-11-10",0.2788,0.2842,0.2574,0.2627,8019200.0],["1993-11-11",0.2681,0.2895,0.2574,0.2869,22028800.0],["1993-11-12",0.2895,0.2895,0.2735,0.2815,4409600.0],["1993-11-15",0.2895,0.2895,0.2735,0.2842,1129600.0],["1993-11-16",0.2842,0.2842,0.2735,0.2788,3577600.0],["1993-11-17",0.2842,0.2842,0.2493,0.252,5884800.0],["1993-11-18",0.2574,0.2627,0.252,0.2627,8201600.0],["1993-11-19",0.2627,0.2627,0.252,0.26,2659200.0],["1993-11-22",0.2627,0.2627,0.252,0.2627,4275200.0],["1993-11-23",0.2627,0.2681,0.252,0.2627,460800.0],["1993-11-24",0.2627,0.2627,0.252,0.2627,505600.0],["1993-11-26",0.2627,0.2627,0.252,0.2627,729600.0],["1993-11-29",0.2627,0.2681,0.2574,0.2627,5161600.0],["1993-11-30",0.2681,0.2976,0.2574,0.2949,7705600.0],["1993-12-01",0.3003,0.3003,0.2895,0.2949,1180800.0],["1993-12-02",0.2949,0.3003,0.2895,0.2922,1132800.0],["1993-12-03",0.2949,0.3003,0.2842,0.2895,8892800.0],["1993-12-06",0.2895,0.2949,0.2735,0.2735,2844800.0],["1993-12-07",0.2949,0.2949,0.2735,0.2815,2582400.0],["1993-12-08",0.2735,0.2895,0.2735,0.2842,1724800.0],["1993-12-09",0.2788,0.2842,0.2735,0.2842,3984000.0],["1993-12-10",0.2735,0.2842,0.2681,0.2681,582400.0],["1993-12-13",0.2788,0.2788,0.2252,0.2306,23590400.0],["1993-12-14",0.2359,0.2413,0.2198,0.2306,17779200.0],["1993-12-15",0.252,0.252,0.244,0.2493,3827200.0],["1993-12-16",0.252,0.252,0.2413,0.2413,10806400.0],["1993-12-17",0.2413,0.252,0.2359,0.2466,3932800.0],["1993-12-20",0.252,0.252,0.2413,0.2413,9193600.0],["1993-12-21",0.252,0.252,0.2413,0.2493,9072000.0],["1993-12-22",0.252,0.252,0.2466,0.2466,3142400.0],["1993-12-23",0.2413,0.252,0.2413,0.2413,4560000.0],["1993-12-27",0.2413,0.252,0.2413,0.252,6835200.0],["1993-12-28",0.252,0.2627,0.252,0.2627,5747200.0],["1993-12-29",0.2627,0.2627,0.252,0.2627,6659200.0],["1993-12-30",0.2574,0.2574,0.2359,0.2466,11737600.0],["1993-12-31",0.252,0.2574,0.2466,0.2574,5763200.0],["1994-01-03",0.2574,0.2574,0.252,0.2574,873600.0],["1994-01-04",0.2574,0.2815,0.2574,0.2788,9120000.0],["1994-01-05",0.2842,0.3003,0.2788,0.2788,9004800.0],["1994-01-06",0.2895,0.2895,0.2735,0.2842,3225600.0],["1994-01-07",0.2735,0.2895,0.2735,0.2842,2339200.0],["1994-01-10",0.2895,0.2895,0.2788,0.2869,2876800.0],["1994-01-11",0.3003,0.3056,0.2842,0.3003,5356800.0],["1994-01-12",0.3003,0.3003,0.2869,0.2949,2480000.0],["1994-01-13",0.2949,0.2949,0.2842,0.2949,1062400.0],["1994-01-14",0.2949,0.2949,0.2895,0.2895,2105600.0],["1994-01-17",0.2949,0.2949,0.2708,0.2708,2121600.0],["1994-01-18",0.2788,0.2788,0.2681,0.2788,3212800.0],["1994-01-19",0.2788,0.2842,0.2735,0.2788,4732800.0],["1994-01-20",0.2788,0.2842,0.2681,0.2681,598400.0],["1994-01-21",0.2708,0.2842,0.2681,0.2788,4038400.0],["1994-01-24",0.2735,0.2842,0.2735,0.2815,1072000.0],["1994-01-25",0.2788,0.2842,0.26,0.2627,3564800.0],["1994-01-26",0.2574,0.2735,0.2574,0.26,2310400.0],["1994-01-27",0.2735,0.2788,0.2574,0.2761,5808000.0],["1994-01-28",0.2788,0.2788,0.2681,0.2681,1382400.0],["1994-01-31",0.2788,0.2788,0.2654,0.2735,2265600.0],["1994-02-01",0.2735,0.2735,0.2574,0.2681,2729600.0],["1994-02-02",0.2681,0.2681,0.252,0.2574,1961600.0],["1994-02-03",0.2627,0.2627,0.252,0.2627,2732800.0],["1994-02-04",0.2627,0.2627,0.2574,0.2627,3731200.0],["1994-02-07",0.2574,0.2627,0.2574,0.2574,3052800.0],["1994-02-08",0.2627,0.2627,0.2574,0.26,886400.0],["1994-02-09",0.2574,0.2627,0.2466,0.2466,1760000.0],["1994-02-10",0.2466,0.2574,0.2466,0.2574,3641600.0],["1994-02-11",0.2574,0.2627,0.2466,0.2466,844800.0],["1994-02-14",0.2574,0.2574,0.2413,0.2466,1779200.0],["1994-02-15",0.2413,0.252,0.2413,0.252,1024000.0],["1994-02-16",0.2413,0.2627,0.2413,0.2627,694400.0],["1994-02-17",0.2681,0.2681,0.252,0.2547,3920000.0],["1994-02-18",0.2627,0.2627,0.2466,0.2466,611200.0],["1994-02-22",0.2466,0.2574,0.2466,0.252,2912000.0],["1994-02-23",0.252,0.2574,0.252,0.2574,208000.0],["1994-02-24",0.252,0.2574,0.2413,0.2466,339200.0],["1994-02-25",0.2574,0.2574,0.2413,0.2413,387200.0],["1994-02-28",0.244,0.2574,0.244,0.2574,396800.0],["1994-03-01",0.252,0.2574,0.2413,0.2574,4140800.0],["1994-03-02",0.2466,0.2574,0.2466,0.252,1472000.0],["1994-03-03",0.252,0.252,0.2359,0.2386,2662400.0],["1994-03-04",0.252,0.252,0.2359,0.2466,384000.0],["1994-03-07",0.2359,0.252,0.2359,0.2359,80000.0],["1994-03-08",0.252,0.252,0.2359,0.2359,281600.0],["1994-03-09",0.252,0.252,0.2145,0.2306,4134400.0],["1994-03-10",0.2306,0.2306,0.2198,0.2306,2390400.0],["1994-03-11",0.2306,0.2359,0.2198,0.2306,1996800.0],["1994-03-14",0.2359,0.2359,0.2252,0.2359,1750400.0],["1994-03-15",0.2359,0.2466,0.2359,0.2466,1100800.0],["1994-03-16",0.2359,0.2466,0.2306,0.2413,3696000.0],["1994-03-17",0.2413,0.2466,0.2386,0.2466,208000.0],["1994-03-18",0.2466,0.2466,0.2306,0.2386,1526400.0],["1994-03-21",0.2306,0.2466,0.2306,0.2306,569600.0],["1994-03-22",0.2466,0.2466,0.2306,0.2466,624000.0],["1994-03-23",0.2466,0.2466,0.2252,0.2306,1526400.0],["1994-03-24",0.2359,0.2359,0.2198,0.2279,736000.0],["1994-03-25",0.2198,0.2359,0.2198,0.2306,1667200.0],["1994-03-28",0.2359,0.2359,0.2198,0.2306,646400.0],["1994-03-29",0.2306,0.2306,0.2038,0.2145,3273600.0],["1994-03-30",0.2145,0.2198,0.2038,0.2118,985600.0],["1994-03-31",0.2091,0.2306,0.2091,0.2306,8585600.0],["1994-04-04",0.2252,0.2252,0.2145,0.2198,2214400.0],["1994-04-05",0.2306,0.2306,0.2198,0.2198,3228800.0],["1994-04-06",0.2306,0.2306,0.2198,0.2306,950400.0],["1994-04-07",0.2306,0.2306,0.2198,0.2306,553600.0],["1994-04-08",0.2198,0.2306,0.2198,0.2198,1852800.0],["1994-04-11",0.2198,0.2306,0.2198,0.2252,7510400.0],["1994-04-12",0.2306,0.2306,0.2198,0.2198,633600.0],["1994-04-13",0.2198,0.2306,0.2198,0.2225,163200.0],["1994-04-14",0.2306,0.2306,0.2091,0.2091,569600.0],["1994-04-15",0.2091,0.2198,0.2091,0.2198,1382400.0],["1994-04-18",0.2091,0.2198,0.2091,0.2118,505600.0],["1994-04-19",0.2091,0.2198,0.1984,0.2091,553600.0],["1994-04-20",0.2091,0.2091,0.1823,0.1903,3584000.0],["1994-04-21",0.193,0.1984,0.1877,0.1984,1174400.0],["1994-04-22",0.1984,0.1984,0.1877,0.193,256000.0],["1994-04-25",0.1877,0.1984,0.1877,0.193,6867200.0],["1994-04-26",0.1984,0.1984,0.1877,0.193,3692800.0],["1994-04-28",0.1984,0.2038,0.1877,0.1984,268800.0],["1994-04-29",0.1877,0.1984,0.1877,0.193,281600.0],["1994-05-02",0.1984,0.1984,0.1877,0.1877,377600.0],["1994-05-03",0.1984,0.1984,0.1877,0.193,780800.0],["1994-05-04",0.1984,0.1984,0.1877,0.1984,723200.0],["1994-05-05",0.1984,0.1984,0.193,0.1984,2006400.0],["1994-05-06",0.1984,0.1984,0.1877,0.1903,604800.0],["1994-05-09",0.1984,0.1984,0.1877,0.1877,89600.0],["1994-05-10",0.1877,0.1984,0.1877,0.1984,240000.0],["1994-05-11",0.1877,0.1984,0.1877,0.1984,512000.0],["1994-05-12",0.1984,0.1984,0.1823,0.185,4748800.0],["1994-05-13",0.1984,0.1984,0.185,0.1903,1241600.0],["1994-05-16",0.1984,0.1984,0.1823,0.1877,819200.0],["1994-05-17",0.1877,0.1984,0.1823,0.1823,822400.0],["1994-05-18",0.1984,0.1984,0.1823,0.1823,988800.0],["1994-05-19",0.1823,0.1984,0.1823,0.1984,563200.0],["1994-05-20",0.1984,0.1984,0.1823,0.1984,6876800.0],["1994-05-23",0.1984,0.1984,0.1823,0.1823,96000.0],["1994-05-24",0.1984,0.1984,0.1769,0.1877,777600.0],["1994-05-25",0.1877,0.1877,0.1769,0.1877,739200.0],["1994-05-26",0.1877,0.1877,0.1769,0.1769,1728000.0],["1994-05-27",0.1823,0.1877,0.1769,0.1877,467200.0],["1994-05-31",0.1769,0.185,0.1501,0.1662,6131200.0],["1994-06-01",0.1662,0.1716,0.1555,0.1689,85180800.0],["1994-06-02",0.1716,0.1716,0.1555,0.1662,4265600.0],["1994-06-03",0.1662,0.1662,0.1555,0.1609,1555200.0],["1994-06-06",0.1662,0.1662,0.1501,0.1501,2739200.0],["1994-06-07",0.1501,0.1555,0.1448,0.1501,3001600.0],["1994-06-08",0.1555,0.1555,0.1421,0.1555,14614400.0],["1994-06-09",0.1555,0.1716,0.1555,0.1716,9881600.0],["1994-06-10",0.1716,0.1716,0.1555,0.1609,889600.0],["1994-06-13",0.1716,0.1877,0.1662,0.1769,4022400.0],["1994-06-14",0.1877,0.193,0.1716,0.1823,2636800.0],["1994-06-15",0.1877,0.193,0.1769,0.1796,1801600.0],["1994-06-16",0.1877,0.1877,0.1769,0.1769,1616000.0],["1994-06-17",0.1877,0.1877,0.1743,0.1743,2256000.0],["1994-06-20",0.1823,0.1823,0.1662,0.1662,1638400.0],["1994-06-21",0.1662,0.1769,0.1662,0.1716,8099200.0],["1994-06-22",0.1769,0.1823,0.1716,0.1716,265600.0],["1994-06-23",0.1877,0.1877,0.1716,0.1716,7148800.0],["1994-06-24",0.1716,0.1823,0.1662,0.1743,3942400.0],["1994-06-27",0.1662,0.1823,0.1662,0.1823,291200.0],["1994-06-28",0.1823,0.1823,0.1662,0.1716,528000.0],["1994-06-29",0.1769,0.1769,0.1662,0.1769,409600.0],["1994-06-30",0.1716,0.1823,0.1716,0.1823,1238400.0],["1994-07-01",0.1769,0.1823,0.1769,0.1823,96000.0],["1994-07-05",0.1823,0.1823,0.1769,0.1796,704000.0],["1994-07-06",0.1823,0.1877,0.1769,0.1823,3235200.0],["1994-07-07",0.1823,0.1877,0.1716,0.1743,1225600.0],["1994-07-08",0.1716,0.1877,0.1716,0.1877,1331200.0],["1994-07-11",0.1716,0.1877,0.1716,0.1769,2611200.0],["1994-07-12",0.1716,0.1769,0.1662,0.1716,1846400.0],["1994-07-13",0.1662,0.1769,0.1662,0.1662,371200.0],["1994-07-14",0.1689,0.1769,0.1662,0.1716,1164800.0],["1994-07-15",0.1716,0.1769,0.1716,0.1769,611200.0],["1994-07-18",0.1743,0.1877,0.1716,0.1877,3974400.0],["1994-07-19",0.1877,0.193,0.1769,0.1903,3843200.0],["1994-07-20",0.193,0.2038,0.1877,0.193,3216000.0],["1994-07-21",0.1984,0.2038,0.1877,0.2038,1366400.0],["1994-07-22",0.2038,0.2038,0.1823,0.1903,3308800.0],["1994-07-25",0.1823,0.193,0.1823,0.193,2352000.0],["1994-07-26",0.193,0.193,0.1823,0.1903,131200.0],["1994-07-27",0.193,0.193,0.1823,0.193,5033600.0],["1994-07-28",0.1877,0.2038,0.1877,0.1997,742400.0],["1994-07-29",0.193,0.2091,0.193,0.2011,3078400.0],["1994-08-01",0.2091,0.2091,0.1984,0.2011,848000.0],["1994-08-02",0.2038,0.2091,0.1984,0.2011,1900800.0],["1994-08-03",0.2091,0.2091,0.2038,0.2038,1196800.0],["1994-08-04",0.2038,0.2091,0.1984,0.1984,1046400.0],["1994-08-05",0.2091,0.2091,0.1984,0.2038,1561600.0],["1994-08-08",0.2091,0.2091,0.193,0.1957,1443200.0],["1994-08-09",0.193,0.2038,0.1823,0.1957,2812800.0],["1994-08-10",0.1877,0.2145,0.1877,0.2091,3846400.0],["1994-08-11",0.2198,0.2198,0.2038,0.2091,1094400.0],["1994-08-12",0.2198,0.2252,0.2145,0.2198,2403200.0],["1994-08-15",0.2252,0.2252,0.2145,0.2185,1024000.0],["1994-08-16",0.2145,0.2252,0.2011,0.2172,2566400.0],["1994-08-17",0.2145,0.2145,0.193,0.1984,3465600.0],["1994-08-18",0.1984,0.2198,0.1984,0.2198,2051200.0],["1994-08-19",0.2252,0.2306,0.2198,0.2279,3740800.0],["1994-08-22",0.2306,0.2359,0.2252,0.2279,1446400.0],["1994-08-23",0.2359,0.2413,0.2252,0.2279,2960000.0],["1994-08-24",0.2359,0.2359,0.2198,0.2252,1753600.0],["1994-08-25",0.2306,0.2306,0.2198,0.2198,582400.0],["1994-08-26",0.2198,0.2359,0.2198,0.2359,480000.0],["1994-08-29",0.2198,0.2359,0.2198,0.2359,982400.0],["1994-08-30",0.2359,0.2359,0.2252,0.2252,540800.0],["1994-08-31",0.2252,0.2359,0.2198,0.2198,800000.0],["1994-09-01",0.2198,0.2306,0.2038,0.2145,1801600.0],["1994-09-02",0.2198,0.2198,0.2091,0.2091,2259200.0],["1994-09-06",0.1984,0.2145,0.1984,0.2118,582400.0],["1994-09-07",0.2038,0.2198,0.2038,0.2105,1241600.0],["1994-09-08",0.2198,0.2198,0.2091,0.2158,864000.0],["1994-09-09",0.2198,0.2359,0.2091,0.2359,10745600.0],["1994-09-12",0.2252,0.2413,0.2252,0.2373,3657600.0],["1994-09-13",0.2413,0.2413,0.2359,0.2359,5632000.0],["1994-09-14",0.2359,0.2386,0.2332,0.2359,3232000.0],["1994-09-15",0.2359,0.244,0.2306,0.2332,4028800.0],["1994-09-16",0.2386,0.2386,0.2252,0.2306,1136000.0],["1994-09-19",0.2386,0.2386,0.2279,0.2279,1196800.0],["1994-09-20",0.2386,0.244,0.2252,0.2359,7161600.0],["1994-09-21",0.2413,0.2627,0.2306,0.252,3328000.0],["1994-09-22",0.252,0.2627,0.252,0.252,1059200.0],["1994-09-23",0.2627,0.2627,0.2466,0.252,3398400.0],["1994-09-26",0.2466,0.2574,0.2413,0.2466,2665600.0],["1994-09-27",0.2466,0.2574,0.2466,0.252,2630400.0],["1994-09-28",0.2574,0.2574,0.252,0.2574,2828800.0],["1994-09-29",0.252,0.2574,0.252,0.2574,1328000.0],["1994-09-30",0.252,0.2574,0.252,0.252,1804800.0],["1994-10-03",0.2574,0.2574,0.2413,0.2413,995200.0],["1994-10-04",0.2413,0.2466,0.2252,0.2306,1763200.0],["1994-10-05",0.2252,0.2413,0.2252,0.2413,316800.0],["1994-10-06",0.2413,0.2413,0.2306,0.2386,1401600.0],["1994-10-07",0.2359,0.2413,0.2306,0.2386,2566400.0],["1994-10-10",0.2359,0.2466,0.2359,0.2373,880000.0],["1994-10-11",0.2359,0.2493,0.2306,0.2373,4233600.0],["1994-10-12",0.2306,0.2413,0.2306,0.2413,515200.0],["1994-10-13",0.2306,0.2413,0.2306,0.2413,41600.0],["1994-10-14",0.2306,0.2413,0.2198,0.2306,1590400.0],["1994-10-17",0.2198,0.2306,0.2198,0.2198,860800.0],["1994-10-18",0.2252,0.2252,0.2172,0.2225,13084800.0],["1994-10-19",0.2252,0.2252,0.2198,0.2198,563200.0],["1994-10-20",0.2252,0.2252,0.2198,0.2198,2121600.0],["1994-10-21",0.2198,0.2252,0.2118,0.2172,3900800.0],["1994-10-24",0.2145,0.2198,0.2145,0.2172,4809600.0],["1994-10-25",0.2198,0.2198,0.2145,0.2198,323200.0],["1994-10-26",0.2198,0.2198,0.2091,0.2198,118400.0],["1994-10-27",0.2145,0.2198,0.2091,0.2118,1907200.0],["1994-10-28",0.2091,0.2145,0.2038,0.2064,3584000.0],["1994-10-31",0.2038,0.2091,0.1823,0.1823,6528000.0],["1994-11-01",0.1823,0.1984,0.1823,0.1957,2592000.0],["1994-11-02",0.1984,0.1984,0.1877,0.1877,3232000.0],["1994-11-03",0.1877,0.193,0.1877,0.1877,2096000.0],["1994-11-04",0.1984,0.1984,0.1823,0.1903,137600.0],["1994-11-07",0.193,0.193,0.1823,0.1823,1088000.0],["1994-11-08",0.1823,0.193,0.1823,0.1823,1875200.0],["1994-11-09",0.193,0.193,0.1769,0.1823,5068800.0],["1994-11-10",0.1877,0.1877,0.1769,0.1769,598400.0],["1994-11-11",0.1769,0.1823,0.1689,0.1689,1161600.0],["1994-11-14",0.1662,0.1769,0.1662,0.1662,1132800.0],["1994-11-15",0.1769,0.1769,0.1609,0.1716,3168000.0],["1994-11-16",0.1716,0.1984,0.1662,0.193,2208000.0],["1994-11-17",0.193,0.2038,0.1917,0.193,1363200.0],["1994-11-18",0.1984,0.2306,0.1984,0.2145,4080000.0],["1994-11-21",0.2198,0.2198,0.2091,0.2145,2537600.0],["1994-11-22",0.2091,0.2172,0.2038,0.2172,1059200.0],["1994-11-23",0.2038,0.2091,0.193,0.2064,467200.0],["1994-11-25",0.2011,0.2091,0.2011,0.2091,57600.0],["1994-11-28",0.2091,0.2198,0.2011,0.2198,774400.0],["1994-11-29",0.2198,0.2413,0.2198,0.2252,9171200.0],["1994-11-30",0.2413,0.2413,0.2145,0.2198,3088000.0],["1994-12-01",0.2145,0.2252,0.2145,0.2198,880000.0],["1994-12-02",0.2145,0.2198,0.2038,0.2064,1616000.0],["1994-12-05",0.2038,0.2198,0.193,0.1944,2489600.0],["1994-12-06",0.2038,0.2038,0.193,0.193,969600.0],["1994-12-07",0.1984,0.1984,0.1823,0.193,4016000.0],["1994-12-08",0.1984,0.1984,0.1823,0.1877,1158400.0],["1994-12-09",0.185,0.1984,0.1796,0.1823,3331200.0],["1994-12-12",0.1823,0.2038,0.1823,0.2038,16758400.0],["1994-12-13",0.193,0.2038,0.193,0.1984,790400.0],["1994-12-14",0.193,0.2038,0.193,0.193,1283200.0],["1994-12-15",0.1903,0.2038,0.1823,0.1877,1379200.0],["1994-12-16",0.193,0.193,0.1823,0.1903,432000.0],["1994-12-19",0.1877,0.193,0.1877,0.193,889600.0],["1994-12-20",0.193,0.1957,0.1877,0.1877,1200000.0],["1994-12-21",0.193,0.1984,0.1877,0.1984,3580800.0],["1994-12-22",0.193,0.1984,0.193,0.197,4947200.0],["1994-12-23",0.1984,0.1984,0.1877,0.1903,1804800.0],["1994-12-27",0.193,0.2038,0.1877,0.193,1843200.0],["1994-12-28",0.193,0.2038,0.193,0.197,1072000.0],["1994-12-29",0.1957,0.2038,0.1957,0.1984,1187200.0],["1994-12-30",0.1984,0.2252,0.1984,0.2038,3897600.0],["1995-01-03",0.2038,0.2038,0.1984,0.2011,2972800.0],["1995-01-04",0.1997,0.2011,0.1984,0.2011,313600.0],["1995-01-05",0.2091,0.2198,0.2011,0.2185,15376000.0],["1995-01-06",0.2306,0.252,0.2252,0.2359,7910400.0],["1995-01-09",0.2359,0.2413,0.2198,0.2359,15923200.0],["1995-01-10",0.2466,0.2574,0.2359,0.2466,22483200.0],["1995-01-11",0.252,0.2627,0.2413,0.248,9904000.0],["1995-01-12",0.2574,0.2574,0.2413,0.2413,10080000.0],["1995-01-13",0.252,0.252,0.2359,0.2359,6230400.0],["1995-01-16",0.2413,0.2413,0.2306,0.2359,6454400.0],["1995-01-17",0.2413,0.2413,0.2306,0.2359,6918400.0],["1995-01-18",0.2332,0.2466,0.2332,0.2466,2067200.0],["1995-01-19",0.2359,0.2627,0.2359,0.2574,9753600.0],["1995-01-20",0.2627,0.2627,0.252,0.26,3059200.0],["1995-01-23",0.2627,0.2681,0.252,0.2654,9692800.0],["1995-01-24",0.2654,0.2949,0.2654,0.2788,6675200.0],["1995-01-25",0.2681,0.2788,0.2574,0.2735,5206400.0],["1995-01-26",0.2735,0.3003,0.2627,0.2895,10940800.0],["1995-01-27",0.3056,0.3271,0.2895,0.3056,21952000.0],["1995-01-30",0.311,0.311,0.2895,0.2909,9011200.0],["1995-01-31",0.3217,0.3271,0.2413,0.2788,61465600.0],["1995-02-01",0.2735,0.2842,0.2574,0.2681,21958400.0],["1995-02-02",0.2735,0.2922,0.2681,0.2788,13308800.0],["1995-02-03",0.2895,0.2895,0.2735,0.2788,3369600.0],["1995-02-06",0.2788,0.2842,0.2681,0.2761,2297600.0],["1995-02-07",0.2842,0.2842,0.2735,0.2735,3129600.0],["1995-02-08",0.2735,0.2842,0.2681,0.2681,5100800.0],["1995-02-09",0.2815,0.2895,0.2681,0.2788,4736000.0],["1995-02-10",0.2842,0.2895,0.2735,0.2869,2947200.0],["1995-02-13",0.2895,0.2949,0.2842,0.2842,5497600.0],["1995-02-14",0.2895,0.2949,0.2842,0.2949,3331200.0],["1995-02-15",0.2949,0.3056,0.2895,0.3003,17286400.0],["1995-02-16",0.3003,0.3003,0.2895,0.3003,2796800.0],["1995-02-17",0.2895,0.3003,0.2895,0.2949,3366400.0],["1995-02-21",0.2895,0.3003,0.2895,0.2949,4588800.0],["1995-02-22",0.2949,0.2949,0.2895,0.2949,556800.0],["1995-02-23",0.2895,0.311,0.2895,0.3003,5590400.0],["1995-02-24",0.3003,0.3217,0.3003,0.3217,7232000.0],["1995-02-27",0.3217,0.3217,0.3056,0.311,10278400.0],["1995-02-28",0.311,0.3217,0.3056,0.3056,8160000.0],["1995-03-01",0.3056,0.3217,0.3056,0.3163,1427200.0],["1995-03-02",0.3217,0.3217,0.3003,0.311,5254400.0],["1995-03-03",0.311,0.3271,0.3056,0.3244,9321600.0],["1995-03-06",0.3163,0.3217,0.3056,0.3163,2880000.0],["1995-03-07",0.3217,0.3217,0.3056,0.3137,1347200.0],["1995-03-08",0.3056,0.3217,0.3056,0.3056,777600.0],["1995-03-09",0.3056,0.3163,0.3056,0.311,937600.0],["1995-03-10",0.3163,0.3271,0.3056,0.3217,2544000.0],["1995-03-13",0.311,0.3217,0.311,0.3137,3356800.0],["1995-03-14",0.3217,0.3217,0.2949,0.3056,7958400.0],["1995-03-15",0.3003,0.3096,0.3003,0.3003,627200.0],["1995-03-16",0.3003,0.311,0.3003,0.311,838400.0],["1995-03-17",0.3029,0.311,0.2895,0.2895,4784000.0],["1995-03-20",0.2895,0.3056,0.2895,0.2895,1116800.0],["1995-03-21",0.3003,0.3003,0.2895,0.2895,1369600.0],["1995-03-22",0.2895,0.3003,0.2895,0.3003,643200.0],["1995-03-23",0.2895,0.2949,0.2869,0.2949,441600.0],["1995-03-24",0.2842,0.3003,0.2842,0.2895,1392000.0],["1995-03-27",0.2895,0.3003,0.2788,0.2842,976000.0],["1995-03-28",0.2815,0.2895,0.2681,0.2735,9644800.0],["1995-03-29",0.2681,0.2788,0.2681,0.2735,2185600.0],["1995-03-30",0.2681,0.2735,0.252,0.2735,4774400.0],["1995-03-31",0.2654,0.2788,0.2627,0.2788,1897600.0],["1995-04-03",0.2788,0.3003,0.2681,0.2949,2640000.0],["1995-04-04",0.3003,0.3073,0.2949,0.3056,3475200.0],["1995-04-05",0.3003,0.3029,0.2895,0.2949,2787200.0],["1995-04-06",0.3056,0.311,0.2895,0.2909,2643200.0],["1995-04-07",0.2895,0.3003,0.2895,0.2895,828800.0],["1995-04-10",0.3003,0.3003,0.2895,0.3003,697600.0],["1995-04-11",0.3003,0.3271,0.3003,0.3271,6854400.0],["1995-04-12",0.3217,0.3324,0.311,0.3217,6150400.0],["1995-04-13",0.311,0.3217,0.311,0.3123,937600.0],["1995-04-17",0.311,0.3271,0.3083,0.3217,4192000.0],["1995-04-18",0.3217,0.3271,0.3163,0.3163,5817600.0],["1995-04-19",0.3163,0.3271,0.3056,0.3083,595200.0],["1995-04-20",0.311,0.311,0.2895,0.3056,1232000.0],["1995-04-21",0.3029,0.3217,0.2895,0.2949,5062400.0],["1995-04-24",0.311,0.3217,0.3056,0.3056,2560000.0],["1995-04-25",0.3163,0.3163,0.3003,0.3003,5654400.0],["1995-04-26",0.3056,0.3056,0.2895,0.3056,1369600.0],["1995-04-27",0.2895,0.319,0.2895,0.319,8275200.0],["1995-04-28",0.3056,0.3217,0.3056,0.3217,4806400.0],["1995-05-01",0.3163,0.3217,0.311,0.3217,2003200.0],["1995-05-02",0.3163,0.3271,0.311,0.3244,9894400.0],["1995-05-03",0.3271,0.3539,0.3163,0.3539,26825600.0],["1995-05-04",0.3539,0.3592,0.3432,0.3499,15811200.0],["1995-05-05",0.3432,0.37,0.3432,0.3659,17014400.0],["1995-05-08",0.37,0.37,0.3539,0.3646,7296000.0],["1995-05-09",0.37,0.37,0.3539,0.3592,2988800.0],["1995-05-10",0.3592,0.37,0.3592,0.3592,2729600.0],["1995-05-11",0.3592,0.3646,0.3539,0.3566,1532800.0],["1995-05-12",0.3592,0.3646,0.3539,0.3552,2035200.0],["1995-05-15",0.3646,0.3646,0.3539,0.3592,10083200.0],["1995-05-16",0.3606,0.3619,0.3539,0.3539,1446400.0],["1995-05-17",0.3539,0.3646,0.3512,0.3566,3990400.0],["1995-05-18",0.3539,0.3646,0.3539,0.3646,2675200.0],["1995-05-19",0.3592,0.3592,0.3485,0.3512,947200.0],["1995-05-22",0.3592,0.3592,0.3485,0.3539,1078400.0],["1995-05-23",0.3539,0.3592,0.3485,0.3485,4665600.0],["1995-05-24",0.3485,0.3592,0.3485,0.3566,1504000.0],["1995-05-25",0.3485,0.3592,0.3485,0.3485,5273600.0],["1995-05-26",0.3485,0.3539,0.3378,0.3378,1020800.0],["1995-05-30",0.3432,0.3432,0.3137,0.3432,6051200.0],["1995-05-31",0.3432,0.3579,0.3432,0.3485,1792000.0],["1995-06-01",0.3485,0.3592,0.3432,0.3512,1484800.0],["1995-06-02",0.3485,0.3485,0.3405,0.3432,2556800.0],["1995-06-05",0.3458,0.3458,0.3378,0.3458,1574400.0],["1995-06-06",0.3378,0.3458,0.3378,0.3458,211200.0],["1995-06-07",0.3378,0.3458,0.3378,0.3432,1769600.0],["1995-06-08",0.3378,0.4075,0.3378,0.3914,25574400.0],["1995-06-09",0.4075,0.4236,0.3646,0.37,8310400.0],["1995-06-12",0.3753,0.382,0.3646,0.3753,1411200.0],["1995-06-13",0.3753,0.3861,0.3753,0.3807,2256000.0],["1995-06-14",0.3753,0.3861,0.37,0.3753,3177600.0],["1995-06-15",0.37,0.3807,0.3566,0.3619,3609600.0],["1995-06-16",0.3566,0.3646,0.3539,0.3592,1328000.0],["1995-06-19",0.3646,0.3646,0.3539,0.3646,3705600.0],["1995-06-20",0.3592,0.37,0.3539,0.3592,4832000.0],["1995-06-21",0.3539,0.37,0.3539,0.3606,771200.0],["1995-06-22",0.3646,0.3646,0.3432,0.3458,5001600.0],["1995-06-23",0.3485,0.3485,0.3324,0.3432,1548800.0],["1995-06-26",0.3485,0.3485,0.3378,0.3432,2560000.0],["1995-06-27",0.3378,0.3485,0.3378,0.3405,2576000.0],["1995-06-28",0.3378,0.3592,0.3378,0.3512,7350400.0],["1995-06-29",0.3539,0.3539,0.3485,0.3539,3881600.0],["1995-06-30",0.3592,0.3807,0.3485,0.378,10393600.0],["1995-07-03",0.378,0.378,0.3592,0.3592,841600.0],["1995-07-05",0.37,0.3807,0.3619,0.3646,3136000.0],["1995-07-06",0.3592,0.3753,0.3592,0.37,1920000.0],["1995-07-07",0.3592,0.3914,0.3592,0.3887,5769600.0],["1995-07-10",0.3861,0.4075,0.3861,0.3861,5209600.0],["1995-07-11",0.3861,0.4343,0.3861,0.4182,9846400.0],["1995-07-12",0.4236,0.4558,0.4236,0.4289,20451200.0],["1995-07-13",0.4236,0.445,0.4236,0.4397,7827200.0],["1995-07-14",0.4129,0.4236,0.3807,0.4102,12780800.0],["1995-07-17",0.4075,0.4129,0.3914,0.4021,6432000.0],["1995-07-18",0.4048,0.4048,0.3861,0.3861,4464000.0],["1995-07-19",0.3807,0.3914,0.3646,0.3753,1776000.0],["1995-07-20",0.3861,0.3968,0.3753,0.3874,2704000.0],["1995-07-21",0.3914,0.4182,0.3753,0.4021,5846400.0],["1995-07-24",0.3914,0.4021,0.3914,0.4021,1516800.0],["1995-07-25",0.3968,0.4021,0.3968,0.4021,3126400.0],["1995-07-26",0.4021,0.4021,0.3914,0.3968,348800.0],["1995-07-27",0.3968,0.4021,0.3914,0.4021,652800.0],["1995-07-28",0.4021,0.4129,0.3914,0.4048,4796800.0],["1995-07-31",0.4021,0.4236,0.4021,0.4075,8668800.0],["1995-08-01",0.4129,0.4129,0.3968,0.3981,7414400.0],["1995-08-02",0.4075,0.445,0.4075,0.4289,30793600.0],["1995-08-03",0.4343,0.4397,0.4236,0.4236,17462400.0],["1995-08-04",0.4182,0.4343,0.4182,0.4343,3040000.0],["1995-08-07",0.4236,0.445,0.4236,0.4289,5353600.0],["1995-08-08",0.445,0.4665,0.4289,0.4665,12428800.0],["1995-08-09",0.4665,0.4987,0.4558,0.4826,25577600.0],["1995-08-10",0.4879,0.5255,0.4826,0.5067,12870400.0],["1995-08-11",0.5094,0.5469,0.4987,0.5362,9708800.0],["1995-08-14",0.5308,0.5415,0.5094,0.5147,7606400.0],["1995-08-15",0.5094,0.5255,0.5067,0.5067,2419200.0],["1995-08-16",0.4987,0.5147,0.4879,0.5121,3817600.0],["1995-08-17",0.5094,0.5255,0.4987,0.504,51868800.0],["1995-08-18",0.4987,0.5147,0.4987,0.4987,7840000.0],["1995-08-21",0.4987,0.5094,0.4987,0.5013,15628800.0],["1995-08-22",0.4987,0.5094,0.4692,0.4933,15132800.0],["1995-08-23",0.4933,0.4933,0.4772,0.4879,6617600.0],["1995-08-24",0.4772,0.4879,0.4343,0.4718,14323200.0],["1995-08-25",0.4772,0.4772,0.4638,0.4718,7910400.0],["1995-08-28",0.4611,0.4772,0.4504,0.4611,9097600.0],["1995-08-29",0.4558,0.4665,0.445,0.4531,9856000.0],["1995-08-30",0.445,0.4665,0.445,0.4558,4182400.0],["1995-08-31",0.4558,0.4665,0.4504,0.4665,7472000.0],["1995-09-01",0.4504,0.504,0.4504,0.4879,6185600.0],["1995-09-05",0.504,0.5415,0.4906,0.5335,16598400.0],["1995-09-06",0.5308,0.5415,0.5255,0.5255,13932800.0],["1995-09-07",0.5255,0.5415,0.5255,0.5362,10681600.0],["1995-09-08",0.5415,0.5469,0.5362,0.5362,24595200.0],["1995-09-11",0.5415,0.5415,0.5094,0.5094,20060800.0],["1995-09-12",0.5147,0.5147,0.4933,0.5013,4438400.0],["1995-09-13",0.4987,0.5147,0.4987,0.504,12448000.0],["1995-09-14",0.504,0.504,0.4879,0.4987,4201600.0],["1995-09-15",0.4933,0.5174,0.4879,0.5174,21776000.0],["1995-09-18",0.5201,0.5308,0.4826,0.4879,4419200.0],["1995-09-19",0.4879,0.504,0.4879,0.496,6384000.0],["1995-09-20",0.504,0.504,0.4826,0.4933,5539200.0],["1995-09-21",0.4933,0.4933,0.4638,0.4638,7744000.0],["1995-09-22",0.4718,0.4718,0.4236,0.4504,21673600.0],["1995-09-25",0.4558,0.4718,0.445,0.4638,4854400.0],["1995-09-26",0.4665,0.4772,0.4611,0.4718,8697600.0],["1995-09-27",0.4718,0.4772,0.4611,0.4772,4064000.0],["1995-09-28",0.4718,0.4826,0.4611,0.4772,6864000.0],["1995-09-29",0.4558,0.4772,0.445,0.4718,11062400.0],["1995-10-02",0.4718,0.4772,0.445,0.4611,12998400.0],["1995-10-03",0.4611,0.4665,0.445,0.445,7996800.0],["1995-10-04",0.445,0.4558,0.4397,0.4531,1299200.0],["1995-10-05",0.4397,0.4665,0.4397,0.4558,5692800.0],["1995-10-06",0.4665,0.4879,0.4665,0.4772,8342400.0],["1995-10-09",0.4826,0.4826,0.4611,0.4692,9046400.0],["1995-10-10",0.4504,0.4611,0.445,0.4504,14051200.0],["1995-10-11",0.445,0.4718,0.445,0.4718,20931200.0],["1995-10-12",0.4665,0.4826,0.4665,0.4745,10105600.0],["1995-10-13",0.4665,0.4772,0.4665,0.4772,1587200.0],["1995-10-16",0.4665,0.4826,0.4665,0.4826,3344000.0],["1995-10-17",0.4772,0.4772,0.4611,0.4638,3430400.0],["1995-10-18",0.4665,0.4826,0.4611,0.4826,5833600.0],["1995-10-19",0.4826,0.4826,0.4611,0.4665,2400000.0],["1995-10-20",0.4611,0.4772,0.445,0.4611,5859200.0],["1995-10-23",0.4611,0.4611,0.4343,0.4397,7942400.0],["1995-10-24",0.4424,0.4504,0.4129,0.4182,5766400.0],["1995-10-25",0.4075,0.4155,0.3941,0.4155,22457600.0],["1995-10-26",0.4155,0.4182,0.3861,0.4021,12044800.0],["1995-10-27",0.3914,0.4075,0.3861,0.4048,3001600.0],["1995-10-30",0.3968,0.4129,0.3968,0.4075,9200000.0],["1995-10-31",0.4129,0.4182,0.4075,0.4182,9654400.0],["1995-11-01",0.4182,0.4397,0.4075,0.4397,11328000.0],["1995-11-02",0.4397,0.445,0.4182,0.4236,9456000.0],["1995-11-03",0.4289,0.4289,0.4129,0.4155,4169600.0],["1995-11-06",0.4129,0.4236,0.4129,0.4129,2515200.0],["1995-11-07",0.4129,0.4182,0.4075,0.4088,931200.0],["1995-11-08",0.4075,0.4182,0.4021,0.4048,7632000.0],["1995-11-09",0.4021,0.4155,0.4021,0.4021,1283200.0],["1995-11-10",0.4021,0.4182,0.4021,0.4182,6297600.0],["1995-11-13",0.4182,0.445,0.4075,0.4316,13436800.0],["1995-11-14",0.4397,0.4826,0.4289,0.4692,22224000.0],["1995-11-15",0.4772,0.4772,0.4558,0.4584,1734400.0],["1995-11-16",0.4665,0.5415,0.445,0.5362,42675200.0],["1995-11-17",0.5952,0.6005,0.5308,0.5469,67907200.0],["1995-11-20",0.5469,0.5469,0.4987,0.5201,24947200.0],["1995-11-21",0.5201,0.5255,0.4826,0.4933,9392000.0],["1995-11-22",0.4987,0.5442,0.4879,0.5402,14816000.0],["1995-11-24",0.5523,0.5576,0.5281,0.5362,7126400.0],["1995-11-27",0.5415,0.5576,0.5147,0.5308,7996800.0],["1995-11-28",0.5201,0.5415,0.5201,0.5308,5507200.0],["1995-11-29",0.5308,0.5576,0.5308,0.5415,10828800.0],["1995-11-30",0.5684,0.5898,0.5523,0.563,20489600.0],["1995-12-01",0.5523,0.563,0.5523,0.5523,4006400.0],["1995-12-04",0.563,0.563,0.5469,0.5576,3808000.0],["1995-12-05",0.5469,0.5576,0.5469,0.5576,4784000.0],["1995-12-06",0.5576,0.5576,0.5308,0.5308,4636800.0],["1995-12-07",0.5362,0.5362,0.5255,0.5255,2048000.0],["1995-12-08",0.5255,0.5362,0.4665,0.4987,15017600.0],["1995-12-11",0.504,0.5094,0.4933,0.4987,5625600.0],["1995-12-12",0.4987,0.5147,0.4987,0.5094,1497600.0],["1995-12-13",0.5013,0.5147,0.4987,0.5094,892800.0],["1995-12-14",0.5094,0.5737,0.4987,0.5684,18377600.0],["1995-12-15",0.5737,0.6488,0.5415,0.6327,28048000.0],["1995-12-18",0.6273,0.6381,0.5684,0.6166,15990400.0],["1995-12-19",0.6166,0.6166,0.5898,0.5898,5718400.0],["1995-12-20",0.6059,0.6166,0.5898,0.6005,7702400.0],["1995-12-21",0.6166,0.6595,0.6059,0.6595,12822400.0],["1995-12-22",0.6649,0.7346,0.6568,0.6917,29849600.0],["1995-12-26",0.6917,0.7024,0.6702,0.6702,3024000.0],["1995-12-27",0.6702,0.6917,0.6702,0.6756,9536000.0],["1995-12-28",0.681,0.6863,0.6595,0.6836,3193600.0],["1995-12-29",0.6917,0.7024,0.681,0.6863,11200000.0],["1996-01-02",0.681,0.7078,0.6702,0.6997,12182400.0],["1996-01-03",0.7078,0.7346,0.7024,0.7292,13097600.0],["1996-01-04",0.7346,0.7346,0.7131,0.7346,13593600.0],["1996-01-05",0.7239,0.7453,0.7239,0.7453,7916800.0],["1996-01-08",0.7453,0.7507,0.7346,0.7373,1852800.0],["1996-01-09",0.7373,0.815,0.7373,0.7507,34160000.0],["1996-01-10",0.7346,0.7828,0.7292,0.7319,26000000.0],["1996-01-11",0.7453,0.7507,0.7239,0.7239,10086400.0],["1996-01-12",0.7239,0.7346,0.7078,0.7185,6112000.0],["1996-01-15",0.7185,0.7239,0.697,0.7158,7968000.0],["1996-01-16",0.7185,0.7721,0.7131,0.7614,13024000.0],["1996-01-17",0.7667,0.8204,0.756,0.7936,35488000.0],["1996-01-18",0.8043,0.8418,0.7989,0.8364,16409600.0],["1996-01-19",0.7936,0.8391,0.7828,0.815,43993600.0],["1996-01-22",0.8204,0.8257,0.8043,0.8257,9177600.0],["1996-01-23",0.823,0.8257,0.7775,0.8096,35168000.0],["1996-01-24",0.8204,0.8525,0.815,0.8445,22128000.0],["1996-01-25",0.8418,0.9115,0.8418,0.8981,24761600.0],["1996-01-26",0.9062,0.9062,0.8686,0.8981,20067200.0],["1996-01-29",0.9008,0.9115,0.874,0.874,15129600.0],["1996-01-30",0.815,0.8311,0.7614,0.7828,37753600.0],["1996-01-31",0.7882,0.7989,0.7453,0.7667,23756800.0],["1996-02-01",0.7775,0.8043,0.7667,0.7936,18259200.0],["1996-02-02",0.7936,0.7936,0.7667,0.7775,5827200.0],["1996-02-05",0.7721,0.7828,0.7453,0.756,5328000.0],["1996-02-06",0.756,0.7694,0.7507,0.7667,4489600.0],["1996-02-07",0.7667,0.7694,0.7453,0.7614,3910400.0],["1996-02-08",0.756,0.756,0.7185,0.7346,24121600.0],["1996-02-09",0.7292,0.8257,0.7292,0.7828,26483200.0],["1996-02-12",0.7936,0.7936,0.7667,0.7667,7356800.0],["1996-02-13",0.7614,0.8096,0.7614,0.8096,14998400.0],["1996-02-14",0.8016,0.8204,0.7667,0.7882,10649600.0],["1996-02-15",0.7989,0.8204,0.7882,0.8123,5987200.0],["1996-02-16",0.8311,0.8364,0.7989,0.8096,76787200.0],["1996-02-20",0.8096,0.823,0.8043,0.8083,13212800.0],["1996-02-21",0.815,0.815,0.7989,0.8043,6038400.0],["1996-02-22",0.8096,0.8096,0.8043,0.8096,6140800.0],["1996-02-23",0.8043,0.8364,0.8043,0.8177,10172800.0],["1996-02-26",0.8257,0.8257,0.8043,0.8096,5001600.0],["1996-02-27",0.8096,0.8096,0.7936,0.807,3587200.0],["1996-02-28",0.8043,0.8096,0.7882,0.7882,4518400.0],["1996-02-29",0.7882,0.7989,0.7614,0.7614,6787200.0],["1996-03-01",0.7667,0.7667,0.7399,0.7507,2793600.0],["1996-03-04",0.7399,0.8043,0.7399,0.7802,8336000.0],["1996-03-05",0.7936,0.8043,0.7802,0.7909,8243200.0],["1996-03-06",0.8043,0.8257,0.7936,0.7989,18531200.0],["1996-03-07",0.8096,0.8096,0.7882,0.7882,1753600.0],["1996-03-08",0.7882,0.7909,0.7024,0.7453,48038400.0],["1996-03-11",0.756,0.7775,0.7453,0.7667,23561600.0],["1996-03-12",0.7721,0.7721,0.7346,0.7373,14041600.0],["1996-03-13",0.7399,0.7507,0.7239,0.7453,7705600.0],["1996-03-14",0.7507,0.7882,0.7399,0.7453,20204800.0],["1996-03-15",0.7453,0.756,0.5576,0.5737,7539200.0],["1996-03-18",0.7503,0.7614,0.6005,0.6434,154393600.0],["1996-03-19",0.6756,0.6863,0.6327,0.6394,41465600.0],["1996-03-20",0.6273,0.6488,0.5898,0.6086,25657600.0],["1996-03-21",0.6166,0.6434,0.6005,0.6407,20076800.0],["1996-03-22",0.6381,0.6488,0.6273,0.6354,10140800.0],["1996-03-25",0.6327,0.6488,0.5898,0.5911,18825600.0],["1996-03-26",0.6005,0.6327,0.563,0.63,23814400.0],["1996-03-27",0.6327,0.6381,0.5952,0.6139,20483200.0],["1996-03-28",0.6113,0.6327,0.6113,0.622,3132800.0],["1996-03-29",0.6113,0.6541,0.6059,0.6166,13484800.0],["1996-04-01",0.6086,0.6381,0.6005,0.622,7516800.0],["1996-04-02",0.622,0.622,0.6059,0.6193,4646400.0],["1996-04-03",0.622,0.6568,0.622,0.6461,34966400.0],["1996-04-04",0.6595,0.6649,0.6327,0.6381,12745600.0],["1996-04-08",0.6273,0.6327,0.6113,0.6166,10988800.0],["1996-04-09",0.6166,0.6434,0.6113,0.6273,7561600.0],["1996-04-10",0.6166,0.6327,0.6113,0.622,10672000.0],["1996-04-11",0.6273,0.6273,0.5952,0.6113,7449600.0],["1996-04-12",0.622,0.6381,0.6113,0.634,7347200.0],["1996-04-15",0.6381,0.6488,0.6166,0.6327,4553600.0],["1996-04-16",0.6166,0.6622,0.6166,0.6541,17200000.0],["1996-04-17",0.6515,0.7078,0.6434,0.6997,19689600.0],["1996-04-18",0.7131,0.7239,0.7024,0.7078,10268800.0],["1996-04-19",0.7131,0.7239,0.697,0.697,7590400.0],["1996-04-22",0.697,0.7399,0.697,0.7346,9763200.0],["1996-04-23",0.7346,0.7507,0.697,0.7024,14896000.0],["1996-04-24",0.7024,0.7131,0.6917,0.7024,7657600.0],["1996-04-25",0.7024,0.7292,0.7024,0.7292,3843200.0],["1996-04-26",0.7185,0.7292,0.681,0.6863,2464000.0],["1996-04-29",0.681,0.697,0.6488,0.6541,8048000.0],["1996-04-30",0.6488,0.6702,0.6273,0.6541,5356800.0],["1996-05-01",0.6649,0.6997,0.6541,0.6702,9740800.0],["1996-05-02",0.6595,0.7024,0.6595,0.6944,4675200.0],["1996-05-03",0.6917,0.7051,0.6756,0.6863,5996800.0],["1996-05-06",0.6769,0.6863,0.6541,0.6541,4752000.0],["1996-05-07",0.6541,0.6649,0.622,0.6273,11001600.0],["1996-05-08",0.6327,0.6595,0.622,0.6568,11056000.0],["1996-05-09",0.6568,0.6702,0.6461,0.6541,9398400.0],["1996-05-10",0.6649,0.6702,0.6488,0.6541,25705600.0],["1996-05-13",0.6595,0.6595,0.6488,0.6595,1180800.0],["1996-05-14",0.6541,0.7185,0.6541,0.6997,12019200.0],["1996-05-15",0.6917,0.7078,0.681,0.681,4153600.0],["1996-05-16",0.6863,0.7131,0.681,0.697,5212800.0],["1996-05-17",0.697,0.7185,0.697,0.7078,5820800.0],["1996-05-20",0.7292,0.8552,0.7185,0.8364,41292800.0],["1996-05-21",0.8364,0.8364,0.756,0.7962,16486400.0],["1996-05-22",0.7989,0.8284,0.7882,0.7989,9593600.0],["1996-05-23",0.7989,0.8364,0.7936,0.8043,9516800.0],["1996-05-24",0.8257,0.8257,0.6917,0.7265,52992000.0],["1996-05-28",0.7346,0.7399,0.7104,0.7239,6566400.0],["1996-05-29",0.7185,0.7507,0.7185,0.7426,9305600.0],["1996-05-30",0.7399,0.7775,0.7346,0.7507,15132800.0],["1996-05-31",0.7507,0.756,0.7024,0.7453,8982400.0],["1996-06-03",0.7453,0.7507,0.7239,0.7319,5644800.0],["1996-06-04",0.7292,0.756,0.7239,0.7346,4844800.0],["1996-06-05",0.7346,0.7453,0.7078,0.7212,4803200.0],["1996-06-06",0.7292,0.7292,0.6649,0.7024,9353600.0],["1996-06-07",0.6756,0.7078,0.6595,0.6756,8016000.0],["1996-06-10",0.6756,0.681,0.6541,0.6541,6332800.0],["1996-06-11",0.6541,0.6756,0.6381,0.6488,8144000.0],["1996-06-12",0.6595,0.6595,0.6273,0.63,4560000.0],["1996-06-13",0.6273,0.6595,0.622,0.6381,7161600.0],["1996-06-14",0.6434,0.6488,0.5898,0.6005,21654400.0],["1996-06-17",0.5952,0.6059,0.5094,0.5094,39056000.0],["1996-06-18",0.5201,0.5255,0.4504,0.4665,55881600.0],["1996-06-19",0.5013,0.5469,0.4504,0.5442,53724800.0],["1996-06-20",0.5469,0.5523,0.4987,0.5094,28064000.0],["1996-06-21",0.504,0.5147,0.4718,0.4718,17468800.0],["1996-06-24",0.4933,0.5201,0.4933,0.5201,16736000.0],["1996-06-25",0.5201,0.5201,0.4987,0.5094,4915200.0],["1996-06-26",0.504,0.504,0.4852,0.4933,3593600.0],["1996-06-27",0.5308,0.5362,0.504,0.5094,19152000.0],["1996-06-28",0.5469,0.5469,0.5255,0.5415,21216000.0],["1996-07-01",0.5389,0.5523,0.5362,0.5469,5929600.0],["1996-07-02",0.5496,0.5737,0.5415,0.5576,8163200.0],["1996-07-03",0.555,0.5898,0.5469,0.5871,12819200.0],["1996-07-05",0.571,0.5844,0.5576,0.563,5276800.0],["1996-07-08",0.571,0.5737,0.5362,0.5362,7123200.0],["1996-07-09",0.5415,0.5523,0.5255,0.5308,17910400.0],["1996-07-10",0.5335,0.5335,0.4933,0.504,8572800.0],["1996-07-11",0.4987,0.5094,0.4879,0.4987,1014400.0],["1996-07-12",0.4933,0.5094,0.4289,0.437,16128000.0],["1996-07-15",0.445,0.445,0.3485,0.37,31273600.0],["1996-07-16",0.37,0.3807,0.3539,0.3726,32182400.0],["1996-07-17",0.3807,0.4075,0.3753,0.4021,24307200.0],["1996-07-18",0.4343,0.445,0.4075,0.4424,21417600.0],["1996-07-19",0.4477,0.4558,0.4236,0.4343,14432000.0],["1996-07-22",0.4343,0.4343,0.3995,0.4129,6451200.0],["1996-07-23",0.4021,0.4289,0.3807,0.3914,9056000.0],["1996-07-24",0.3753,0.4129,0.3592,0.3981,9449600.0],["1996-07-25",0.4182,0.4289,0.4021,0.4209,5526400.0],["1996-07-26",0.4343,0.4397,0.4182,0.4316,5680000.0],["1996-07-29",0.4289,0.4289,0.4021,0.4021,2054400.0],["1996-07-30",0.3995,0.4129,0.3995,0.4021,1625600.0],["1996-07-31",0.4129,0.4236,0.3887,0.4075,6688000.0],["1996-08-01",0.4102,0.4129,0.3834,0.3847,4227200.0],["1996-08-02",0.3941,0.4021,0.3861,0.3968,14156800.0],["1996-08-05",0.4021,0.4021,0.3834,0.3861,6742400.0],["1996-08-06",0.3834,0.3968,0.3726,0.3726,6332800.0],["1996-08-07",0.37,0.3807,0.3646,0.378,37216000.0],["1996-08-08",0.4343,0.4397,0.4021,0.4102,38108800.0],["1996-08-09",0.4129,0.4558,0.4021,0.4504,25536000.0],["1996-08-12",0.4397,0.4504,0.4236,0.4397,10246400.0],["1996-08-13",0.4343,0.4343,0.4129,0.4182,9324800.0],["1996-08-14",0.4289,0.4397,0.4182,0.437,4032000.0],["1996-08-15",0.4397,0.4611,0.4343,0.4584,7526400.0],["1996-08-16",0.4611,0.4665,0.4531,0.4611,7433600.0],["1996-08-19",0.4558,0.4665,0.4289,0.433,5776000.0],["1996-08-20",0.4343,0.4504,0.4316,0.4397,3955200.0],["1996-08-21",0.4397,0.4504,0.4155,0.4343,7206400.0],["1996-08-22",0.4397,0.4531,0.4236,0.4504,22019200.0],["1996-08-23",0.4504,0.4987,0.4504,0.4933,21568000.0],["1996-08-26",0.4933,0.5362,0.4933,0.5362,19152000.0],["1996-08-27",0.5201,0.5523,0.4987,0.5429,20838400.0],["1996-08-28",0.5496,0.5576,0.5362,0.5415,7059200.0],["1996-08-29",0.5362,0.5523,0.5281,0.5362,8784000.0],["1996-08-30",0.5255,0.5362,0.5201,0.5201,6278400.0],["1996-09-03",0.5094,0.5415,0.4933,0.5415,8160000.0],["1996-09-04",0.5308,0.5576,0.5308,0.5543,8380800.0],["1996-09-05",0.5308,0.5737,0.5281,0.5335,18515200.0],["1996-09-06",0.5362,0.5952,0.5362,0.5898,10067200.0],["1996-09-09",0.5978,0.5978,0.5576,0.5844,7881600.0],["1996-09-10",0.5898,0.5952,0.563,0.5844,6176000.0],["1996-09-11",0.5791,0.6113,0.5791,0.5898,13408000.0],["1996-09-12",0.6059,0.6059,0.6005,0.6005,7865600.0],["1996-09-13",0.6166,0.6381,0.6059,0.6381,18201600.0],["1996-09-16",0.6595,0.6676,0.6166,0.6166,22675200.0],["1996-09-17",0.622,0.6247,0.5362,0.5415,54684800.0],["1996-09-18",0.5684,0.5684,0.5415,0.5442,17273600.0],["1996-09-19",0.5523,0.5684,0.5415,0.5576,9942400.0],["1996-09-20",0.5576,0.563,0.5496,0.5576,5872000.0],["1996-09-23",0.563,0.5791,0.5576,0.5791,4092800.0],["1996-09-24",0.5737,0.6005,0.5657,0.5898,12860800.0],["1996-09-25",0.5898,0.6113,0.5844,0.5978,5977600.0],["1996-09-26",0.6139,0.6193,0.5952,0.6059,9363200.0],["1996-09-27",0.5898,0.5978,0.5764,0.5844,4537600.0],["1996-09-30",0.6059,0.6086,0.5952,0.6059,7100800.0],["1996-10-01",0.6086,0.6086,0.5844,0.5952,4310400.0],["1996-10-02",0.6005,0.6005,0.5764,0.5764,12038400.0],["1996-10-03",0.5764,0.5818,0.5523,0.563,10630400.0],["1996-10-04",0.5737,0.5844,0.571,0.5764,1436800.0],["1996-10-07",0.5737,0.5818,0.563,0.563,2857600.0],["1996-10-08",0.563,0.5791,0.563,0.563,3008000.0],["1996-10-09",0.563,0.5684,0.5576,0.563,3424000.0],["1996-10-10",0.5523,0.5684,0.5469,0.5576,5942400.0],["1996-10-11",0.5576,0.5791,0.5469,0.5737,3292800.0],["1996-10-14",0.563,0.5791,0.5523,0.5576,2438400.0],["1996-10-15",0.5684,0.5684,0.5469,0.5523,1718400.0],["1996-10-16",0.5469,0.5576,0.5308,0.5335,3152000.0],["1996-10-17",0.5308,0.5523,0.5308,0.5335,6662400.0],["1996-10-18",0.5415,0.5415,0.5255,0.5308,5094400.0],["1996-10-21",0.5362,0.5469,0.5308,0.5362,2374400.0],["1996-10-22",0.5308,0.5415,0.5308,0.5335,3318400.0],["1996-10-23",0.5308,0.5389,0.5308,0.5335,8176000.0],["1996-10-24",0.5362,0.5362,0.5308,0.5362,2412800.0],["1996-10-25",0.5362,0.5389,0.5147,0.5147,10492800.0],["1996-10-28",0.5147,0.5228,0.4772,0.4826,8841600.0],["1996-10-29",0.4772,0.4826,0.445,0.4611,11212800.0],["1996-10-30",0.4665,0.5094,0.4611,0.5094,7708800.0],["1996-10-31",0.4987,0.5201,0.4987,0.5013,3641600.0],["1996-11-01",0.5013,0.5013,0.4826,0.4906,2028800.0],["1996-11-04",0.4906,0.4933,0.4611,0.4611,8505600.0],["1996-11-05",0.4611,0.4772,0.4611,0.4718,5043200.0],["1996-11-06",0.4879,0.5255,0.4772,0.5255,4179200.0],["1996-11-07",0.5094,0.5308,0.504,0.5308,4486400.0],["1996-11-08",0.5147,0.5308,0.5121,0.5201,3654400.0],["1996-11-11",0.5147,0.5362,0.5147,0.5281,2569600.0],["1996-11-12",0.5255,0.5308,0.4879,0.4906,5974400.0],["1996-11-13",0.4987,0.5308,0.4879,0.5255,6425600.0],["1996-11-14",0.5201,0.5201,0.504,0.504,2934400.0],["1996-11-15",0.504,0.5147,0.4879,0.4987,21254400.0],["1996-11-18",0.4987,0.504,0.4879,0.4933,5257600.0],["1996-11-19",0.4933,0.504,0.4879,0.4987,1510400.0],["1996-11-20",0.4987,0.504,0.4799,0.4879,7782400.0],["1996-11-21",0.4826,0.4933,0.4826,0.4879,20755200.0],["1996-11-22",0.4933,0.4987,0.4879,0.4906,1840000.0],["1996-11-25",0.4879,0.5442,0.4879,0.5281,13446400.0],["1996-11-26",0.5335,0.5469,0.5308,0.5362,10688000.0],["1996-11-27",0.5442,0.5496,0.5335,0.5442,3900800.0],["1996-11-29",0.5523,0.5576,0.5415,0.5509,1795200.0],["1996-12-02",0.5469,0.5496,0.5308,0.5362,3561600.0],["1996-12-03",0.5469,0.5898,0.5469,0.5737,11395200.0],["1996-12-04",0.5791,0.5952,0.5684,0.5844,3260800.0],["1996-12-05",0.5844,0.622,0.5844,0.6166,13814400.0],["1996-12-06",0.5791,0.5952,0.563,0.5898,7046400.0],["1996-12-09",0.6005,0.6005,0.5844,0.6005,2227200.0],["1996-12-10",0.5898,0.6059,0.5844,0.5898,3388800.0],["1996-12-11",0.5737,0.5844,0.555,0.5684,3552000.0],["1996-12-12",0.5737,0.5844,0.5523,0.5523,3904000.0],["1996-12-13",0.5415,0.5603,0.5255,0.5308,3872000.0],["1996-12-16",0.5362,0.5791,0.5362,0.5496,8108800.0],["1996-12-17",0.5362,0.5576,0.5362,0.5523,1308800.0],["1996-12-18",0.563,0.5871,0.5576,0.5684,3750400.0],["1996-12-19",0.5684,0.5871,0.5684,0.5764,6377600.0],["1996-12-20",0.5818,0.5818,0.5469,0.555,5289600.0],["1996-12-23",0.5576,0.5576,0.5469,0.5496,5747200.0],["1996-12-24",0.5496,0.5496,0.5469,0.5469,454400.0],["1996-12-26",0.5469,0.5576,0.5469,0.5523,1238400.0],["1996-12-27",0.5523,0.5576,0.5469,0.5496,3392000.0],["1996-12-30",0.5496,0.563,0.5362,0.5415,3126400.0],["1996-12-31",0.5362,0.5469,0.5281,0.5362,6336000.0],["1997-01-02",0.5308,0.5362,0.5201,0.5255,2828800.0],["1997-01-03",0.5389,0.5415,0.5281,0.5389,5516800.0],["1997-01-06",0.5335,0.5576,0.5308,0.5308,5750400.0],["1997-01-07",0.5684,0.6113,0.563,0.5791,48118400.0],["1997-01-08",0.5844,0.5871,0.563,0.571,12192000.0],["1997-01-09",0.5737,0.5764,0.563,0.5764,10729600.0],["1997-01-10",0.571,0.5978,0.5684,0.5978,7219200.0],["1997-01-13",0.5871,0.6005,0.5871,0.5898,3264000.0],["1997-01-14",0.5952,0.6005,0.5844,0.6005,20374400.0],["1997-01-15",0.6005,0.6113,0.5952,0.6059,14921600.0],["1997-01-16",0.6113,0.6488,0.6086,0.6407,36166400.0],["1997-01-17",0.6434,0.6783,0.6381,0.6541,19996800.0],["1997-01-20",0.6729,0.6783,0.6488,0.6649,12800000.0],["1997-01-21",0.6676,0.681,0.6541,0.6702,12134400.0],["1997-01-22",0.6649,0.6729,0.6488,0.6541,2038400.0],["1997-01-23",0.6568,0.6595,0.6166,0.6166,6019200.0],["1997-01-24",0.6113,0.6515,0.6032,0.6434,9286400.0],["1997-01-27",0.6434,0.6595,0.622,0.63,3462400.0],["1997-01-28",0.6434,0.6917,0.6327,0.6756,19987200.0],["1997-01-29",0.7239,0.7373,0.681,0.681,56617600.0],["1997-01-30",0.7024,0.7078,0.6756,0.6836,7116800.0],["1997-01-31",0.6756,0.7158,0.6676,0.6997,15753600.0],["1997-02-03",0.7131,0.7265,0.6944,0.7024,9798400.0],["1997-02-04",0.697,0.7185,0.6863,0.7078,8371200.0],["1997-02-05",0.7104,0.7239,0.7078,0.7078,12739200.0],["1997-02-06",0.7078,0.7426,0.7078,0.7292,24716800.0],["1997-02-07",0.7319,0.748,0.7265,0.7265,11014400.0],["1997-02-10",0.7265,0.7453,0.7239,0.7265,7004800.0],["1997-02-11",0.7265,0.7373,0.7265,0.7346,6742400.0],["1997-02-12",0.7346,0.7346,0.6997,0.6997,7155200.0],["1997-02-13",0.6997,0.7078,0.6863,0.689,7897600.0],["1997-02-14",0.6863,0.697,0.6702,0.6944,11142400.0],["1997-02-18",0.697,0.697,0.6702,0.6783,3542400.0],["1997-02-19",0.6783,0.697,0.6783,0.681,5660800.0],["1997-02-20",0.681,0.681,0.6568,0.6649,7344000.0],["1997-02-21",0.6595,0.6676,0.6568,0.6649,6288000.0],["1997-02-24",0.6649,0.6756,0.6488,0.6488,6940800.0],["1997-02-25",0.6515,0.6568,0.6354,0.6461,7180800.0],["1997-02-26",0.6434,0.6917,0.6434,0.6863,8531200.0],["1997-02-27",0.6836,0.6863,0.6488,0.6488,6160000.0],["1997-02-28",0.6515,0.6649,0.6488,0.6541,4345600.0],["1997-03-03",0.6461,0.6541,0.6461,0.6474,2835200.0],["1997-03-04",0.6461,0.6461,0.5952,0.6113,16518400.0],["1997-03-05",0.6139,0.63,0.6113,0.63,6249600.0],["1997-03-06",0.63,0.6327,0.6113,0.622,2953600.0],["1997-03-07",0.6247,0.6434,0.6193,0.6434,4656000.0],["1997-03-10",0.6381,0.6541,0.6381,0.6381,2460800.0],["1997-03-11",0.6541,0.6729,0.6381,0.6461,6963200.0],["1997-03-12",0.6381,0.6461,0.6273,0.63,5158400.0],["1997-03-13",0.6327,0.6327,0.5871,0.6005,7369600.0],["1997-03-14",0.6032,0.6381,0.5978,0.63,7193600.0],["1997-03-17",0.6381,0.6381,0.6059,0.6139,7769600.0],["1997-03-18",0.6113,0.6193,0.5952,0.6059,4531200.0],["1997-03-19",0.6032,0.6086,0.5442,0.5576,18134400.0],["1997-03-20",0.5576,0.5657,0.5523,0.5576,17132800.0],["1997-03-21",0.5657,0.5684,0.5228,0.5362,10236800.0],["1997-03-24",0.5415,0.5523,0.5362,0.5442,5859200.0],["1997-03-25",0.5442,0.5576,0.5308,0.5389,5654400.0],["1997-03-26",0.5415,0.5415,0.5281,0.5389,5564800.0],["1997-03-27",0.5362,0.5603,0.5281,0.5335,8585600.0],["1997-03-31",0.5362,0.5362,0.4906,0.4906,6547200.0],["1997-04-01",0.496,0.5067,0.4879,0.4933,8118400.0],["1997-04-02",0.5013,0.5013,0.4826,0.4933,3321600.0],["1997-04-03",0.4933,0.5094,0.4879,0.5094,3811200.0],["1997-04-04",0.5094,0.555,0.5013,0.555,12179200.0],["1997-04-07",0.5684,0.5952,0.5657,0.571,5171200.0],["1997-04-08",0.5684,0.5925,0.5684,0.5898,3830400.0],["1997-04-09",0.5925,0.5952,0.5657,0.571,1916800.0],["1997-04-10",0.563,0.5791,0.555,0.5764,3129600.0],["1997-04-11",0.5818,0.5844,0.5362,0.5496,7731200.0],["1997-04-14",0.5523,0.5684,0.5415,0.563,4163200.0],["1997-04-15",0.5737,0.5791,0.563,0.5657,1219200.0],["1997-04-16",0.5657,0.5657,0.5094,0.5107,8556800.0],["1997-04-17",0.5147,0.5255,0.4987,0.4987,6787200.0],["1997-04-18",0.5013,0.5147,0.4933,0.5094,6809600.0],["1997-04-21",0.5147,0.5228,0.4584,0.4638,8912000.0],["1997-04-22",0.4638,0.4879,0.4531,0.4852,15568000.0],["1997-04-23",0.4906,0.4933,0.4745,0.4879,6934400.0],["1997-04-24",0.496,0.496,0.4775,0.4775,1734400.0],["1997-04-25",0.4718,0.4906,0.4558,0.4745,4304000.0],["1997-04-28",0.4718,0.4799,0.4665,0.4665,1155200.0],["1997-04-29",0.4826,0.4826,0.4692,0.4732,1846400.0],["1997-04-30",0.4745,0.4799,0.4638,0.4745,5609600.0],["1997-05-01",0.4718,0.5094,0.4692,0.504,6870400.0],["1997-05-02",0.5147,0.5442,0.5147,0.5389,8979200.0],["1997-05-05",0.5415,0.5925,0.5362,0.5871,14876800.0],["1997-05-06",0.5844,0.6005,0.5818,0.6005,6825600.0],["1997-05-07",0.5898,0.5898,0.5469,0.5523,11427200.0],["1997-05-08",0.5576,0.563,0.5415,0.5415,6956800.0],["1997-05-09",0.5389,0.5469,0.5121,0.5121,4835200.0],["1997-05-12",0.5147,0.5281,0.5067,0.5094,6118400.0],["1997-05-13",0.5094,0.5415,0.4987,0.5308,7798400.0],["1997-05-14",0.5308,0.5415,0.5255,0.5308,4022400.0],["1997-05-15",0.5255,0.5308,0.5094,0.5174,6912000.0],["1997-05-16",0.5201,0.5281,0.5094,0.5255,1107200.0],["1997-05-19",0.5255,0.5496,0.5147,0.5442,3440000.0],["1997-05-20",0.5496,0.5496,0.5308,0.5389,3488000.0],["1997-05-21",0.5362,0.563,0.5362,0.5469,9644800.0],["1997-05-22",0.5469,0.5576,0.5442,0.5496,6457600.0],["1997-05-23",0.5576,0.5684,0.5523,0.5684,4768000.0],["1997-05-27",0.5576,0.5871,0.5576,0.5657,9993600.0],["1997-05-28",0.5657,0.5737,0.5576,0.563,3779200.0],["1997-05-29",0.5791,0.5898,0.5764,0.5764,3734400.0],["1997-05-30",0.571,0.5871,0.571,0.5818,3932800.0],["1997-06-02",0.5818,0.5952,0.5764,0.5952,5132800.0],["1997-06-03",0.5952,0.6193,0.5952,0.6059,6294400.0],["1997-06-04",0.6032,0.6193,0.6032,0.6059,2620800.0],["1997-06-05",0.6086,0.622,0.6059,0.6166,4304000.0],["1997-06-06",0.6059,0.622,0.6059,0.6166,5481600.0],["1997-06-09",0.6113,0.6247,0.6086,0.6166,4758400.0],["1997-06-10",0.622,0.6354,0.6166,0.6166,4771200.0],["1997-06-11",0.622,0.622,0.6139,0.6139,924800.0],["1997-06-12",0.6139,0.6327,0.6139,0.6327,2838400.0],["1997-06-13",0.6327,0.6461,0.6273,0.6407,4217600.0],["1997-06-16",0.6461,0.6461,0.6327,0.6381,4323200.0],["1997-06-17",0.6381,0.6461,0.6247,0.6461,5123200.0],["1997-06-18",0.6461,0.6461,0.6327,0.6367,5894400.0],["1997-06-19",0.6434,0.6863,0.6407,0.6568,16435200.0],["1997-06-20",0.6515,0.6917,0.6488,0.689,23929600.0],["1997-06-23",0.681,0.6863,0.6729,0.6729,8534400.0],["1997-06-24",0.6729,0.6783,0.6649,0.6756,8150400.0],["1997-06-25",0.6676,0.6702,0.6327,0.6354,6096000.0],["1997-06-26",0.63,0.6327,0.5764,0.5978,15987200.0],["1997-06-27",0.5978,0.6086,0.5978,0.6005,5734400.0],["1997-06-30",0.6005,0.6032,0.571,0.5925,16224000.0],["1997-07-01",0.5844,0.5871,0.5737,0.5818,3702400.0],["1997-07-02",0.5791,0.5818,0.5737,0.5791,3600000.0],["1997-07-03",0.5791,0.5818,0.571,0.5737,3833600.0],["1997-07-07",0.5737,0.5925,0.5456,0.5469,7187200.0],["1997-07-08",0.5523,0.5684,0.5362,0.5415,17766400.0],["1997-07-09",0.5469,0.5603,0.5281,0.5308,8041600.0],["1997-07-10",0.5308,0.5496,0.5308,0.5496,4697600.0],["1997-07-11",0.5496,0.5496,0.5147,0.5201,10864000.0],["1997-07-14",0.5255,0.5362,0.5147,0.5281,16969600.0],["1997-07-15",0.5308,0.5603,0.5308,0.5603,12643200.0],["1997-07-16",0.571,0.5737,0.5523,0.5603,4681600.0],["1997-07-17",0.5523,0.563,0.5415,0.5576,3670400.0],["1997-07-18",0.555,0.5684,0.5523,0.5523,5238400.0],["1997-07-21",0.555,0.5952,0.5442,0.5952,10950400.0],["1997-07-22",0.6005,0.6139,0.5791,0.5818,10064000.0],["1997-07-23",0.5818,0.5952,0.5764,0.5764,6585600.0],["1997-07-24",0.5764,0.5952,0.5603,0.5911,10028800.0],["1997-07-25",0.6059,0.6233,0.5952,0.6113,13932800.0],["1997-07-28",0.6166,0.622,0.5978,0.6032,8012800.0],["1997-07-29",0.5952,0.6166,0.5898,0.6139,7232000.0],["1997-07-30",0.6153,0.6206,0.6005,0.6113,7168000.0],["1997-07-31",0.6139,0.6166,0.6005,0.6059,3712000.0],["1997-08-01",0.6005,0.6166,0.5898,0.6113,8025600.0],["1997-08-04",0.6113,0.6193,0.6059,0.6113,4742400.0],["1997-08-05",0.6113,0.63,0.6113,0.6273,8547200.0],["1997-08-06",0.6273,0.6273,0.6139,0.6193,2835200.0],["1997-08-07",0.6193,0.622,0.6032,0.6086,6249600.0],["1997-08-08",0.6005,0.6032,0.5898,0.6005,8009600.0],["1997-08-11",0.5898,0.6005,0.5898,0.6005,2060800.0],["1997-08-12",0.5952,0.6059,0.5898,0.5985,4969600.0],["1997-08-13",0.6086,0.6086,0.5898,0.5952,5571200.0],["1997-08-14",0.5898,0.6032,0.5898,0.5992,2710400.0],["1997-08-15",0.5978,0.6059,0.5978,0.6059,4016000.0],["1997-08-18",0.6005,0.6086,0.5952,0.6005,3328000.0],["1997-08-19",0.6005,0.6193,0.6005,0.6193,2041600.0],["1997-08-20",0.622,0.6622,0.6166,0.6488,24915200.0],["1997-08-21",0.6541,0.6568,0.6434,0.6461,5024000.0],["1997-08-22",0.6434,0.6434,0.6327,0.6327,5184000.0],["1997-08-25",0.6327,0.6863,0.6327,0.6823,24540800.0],["1997-08-26",0.6836,0.6917,0.6702,0.6863,11081600.0],["1997-08-27",0.6863,0.689,0.681,0.6863,3920000.0],["1997-08-28",0.681,0.6863,0.6729,0.681,4070400.0],["1997-08-29",0.681,0.7064,0.681,0.6944,6166400.0],["1997-09-02",0.697,0.7265,0.6944,0.7185,10377600.0],["1997-09-03",0.7158,0.7399,0.7158,0.7319,13756800.0],["1997-09-04",0.7346,0.7721,0.7292,0.7667,16713600.0],["1997-09-05",0.7721,0.7828,0.7667,0.7815,14233600.0],["1997-09-08",0.7775,0.8311,0.7614,0.8177,28195200.0],["1997-09-09",0.8096,0.8445,0.8043,0.8338,18825600.0],["1997-09-10",0.8311,0.8364,0.7936,0.7989,15964800.0],["1997-09-11",0.7936,0.7989,0.756,0.7802,19900800.0],["1997-09-12",0.7855,0.8418,0.7788,0.8338,20764800.0],["1997-09-15",0.8338,0.8552,0.823,0.8391,24672000.0],["1997-09-16",0.8338,0.8525,0.8257,0.8472,15795200.0],["1997-09-17",0.8579,1.0134,0.8552,0.9718,108956800.0],["1997-09-18",0.9598,0.9919,0.9437,0.9598,31785600.0],["1997-09-19",0.9651,0.9759,0.9437,0.9651,13004800.0],["1997-09-22",0.9651,0.9919,0.9598,0.9866,11750400.0],["1997-09-23",0.9973,0.9973,0.9383,0.949,17091200.0],["1997-09-24",0.9544,0.9651,0.9383,0.9537,5977600.0],["1997-09-25",0.9383,0.9973,0.9383,0.9893,18905600.0],["1997-09-26",0.9893,0.9946,0.9651,0.9651,14227200.0],["1997-09-29",0.9893,0.9973,0.9544,0.9651,25779200.0],["1997-09-30",0.9678,0.9678,0.933,0.9517,14316800.0],["1997-10-01",0.949,0.9678,0.9383,0.9423,6723200.0],["1997-10-02",0.9437,0.9544,0.874,0.9035,18620800.0],["1997-10-03",0.9088,0.9759,0.9048,0.9517,21824000.0],["1997-10-06",0.9625,0.9678,0.9437,0.9625,4582400.0],["1997-10-07",0.9598,0.9651,0.949,0.9531,2918400.0],["1997-10-08",0.9571,0.9625,0.949,0.9544,14611200.0],["1997-10-09",0.9437,0.9625,0.9356,0.9571,7148800.0],["1997-10-10",0.949,0.9544,0.9169,0.9236,15350400.0],["1997-10-13",0.9222,0.933,0.9115,0.9196,5849600.0],["1997-10-14",0.9142,0.9249,0.9115,0.9196,3836800.0],["1997-10-15",0.9142,0.9222,0.8954,0.9008,6400000.0],["1997-10-16",0.8954,0.9035,0.8257,0.8418,17590400.0],["1997-10-17",0.8364,0.8418,0.7802,0.8177,16566400.0],["1997-10-20",0.8123,0.8364,0.8096,0.8311,7616000.0],["1997-10-21",0.8391,0.8793,0.8338,0.8659,12416000.0],["1997-10-22",0.8767,0.8767,0.8525,0.8686,9433600.0],["1997-10-23",0.8418,0.8606,0.8284,0.8579,5750400.0],["1997-10-24",0.8686,0.8847,0.8633,0.874,8374400.0],["1997-10-27",0.8633,0.874,0.7936,0.7962,9286400.0],["1997-10-28",0.7694,0.7802,0.7185,0.7453,28076800.0],["1997-10-29",0.7614,0.7962,0.7426,0.748,26524800.0],["1997-10-30",0.7239,0.7453,0.697,0.7024,15008000.0],["1997-10-31",0.7185,0.7346,0.7131,0.7319,14464000.0],["1997-11-03",0.7373,0.7614,0.7319,0.7587,10192000.0],["1997-11-04",0.7614,0.7775,0.7507,0.7694,9235200.0],["1997-11-05",0.7721,0.7936,0.7721,0.7855,10921600.0],["1997-11-06",0.7909,0.8364,0.7828,0.8257,21782400.0],["1997-11-07",0.8096,0.8338,0.7936,0.807,10009600.0],["1997-11-10",0.7989,0.815,0.7882,0.7936,7369600.0],["1997-11-11",0.8043,0.8043,0.7936,0.7962,7046400.0],["1997-11-12",0.7936,0.7962,0.7788,0.7828,12563200.0],["1997-11-13",0.7828,0.7936,0.7024,0.7239,21580800.0],["1997-11-14",0.7319,0.7748,0.7212,0.7627,11520000.0],["1997-11-17",0.7828,0.8016,0.7721,0.7962,11065600.0],["1997-11-18",0.7855,0.7989,0.7667,0.7708,1334400.0],["1997-11-19",0.7667,0.7721,0.7426,0.7507,3500800.0],["1997-11-20",0.7641,0.7694,0.7507,0.7507,7734400.0],["1997-11-21",0.7533,0.7694,0.7533,0.7641,4720000.0],["1997-11-24",0.7614,0.7614,0.7185,0.7319,3875200.0],["1997-11-25",0.7292,0.7346,0.7185,0.7212,15804800.0],["1997-11-26",0.7265,0.7453,0.7212,0.7332,3456000.0],["1997-11-28",0.7346,0.748,0.7292,0.7399,1772800.0],["1997-12-01",0.7507,0.7507,0.7346,0.7386,2531200.0],["1997-12-02",0.748,0.7507,0.7239,0.7239,1619200.0],["1997-12-03",0.7212,0.7265,0.697,0.7239,3657600.0],["1997-12-04",0.7292,0.7694,0.7239,0.748,15280000.0],["1997-12-05",0.7507,0.7641,0.7426,0.756,7420800.0],["1997-12-08",0.7587,0.7909,0.7507,0.7909,13891200.0],["1997-12-09",0.7909,0.7909,0.7748,0.7775,6652800.0],["1997-12-10",0.7721,0.7828,0.7641,0.7694,2118400.0],["1997-12-11",0.756,0.7694,0.7346,0.7399,2108800.0],["1997-12-12",0.7373,0.748,0.7185,0.7225,3123200.0],["1997-12-15",0.7239,0.7373,0.7158,0.7252,5881600.0],["1997-12-16",0.7507,0.7989,0.7346,0.7936,20396800.0],["1997-12-17",0.8204,0.8204,0.7882,0.8016,11104000.0],["1997-12-18",0.8016,0.807,0.756,0.7614,10249600.0],["1997-12-19",0.7453,0.7614,0.7453,0.7533,5283200.0],["1997-12-22",0.7614,0.7667,0.756,0.7614,12006400.0],["1997-12-23",0.7667,0.7667,0.7507,0.7507,2108800.0],["1997-12-24",0.7614,0.7667,0.7453,0.76,2150400.0],["1997-12-26",0.756,0.7667,0.756,0.7667,518400.0],["1997-12-29",0.7721,0.7936,0.7627,0.7936,3033600.0],["1997-12-30",0.7909,0.7962,0.7748,0.7909,5577600.0],["1997-12-31",0.7989,0.8257,0.7936,0.8204,8409600.0],["1998-01-02",0.8204,0.8284,0.8043,0.8177,3241600.0],["1998-01-05",0.823,0.8418,0.815,0.8364,7436800.0],["1998-01-06",0.8257,0.8418,0.8123,0.8391,10630400.0],["1998-01-07",0.8418,0.8445,0.823,0.8338,4131200.0],["1998-01-08",0.8284,0.8659,0.8284,0.8472,15168000.0],["1998-01-09",0.8525,0.8525,0.8177,0.823,12316800.0],["1998-01-12",0.815,0.815,0.7828,0.7936,5100800.0],["1998-01-13",0.7936,0.8364,0.7936,0.8257,9766400.0],["1998-01-14",0.823,0.8311,0.8043,0.8096,6368000.0],["1998-01-15",0.8043,0.823,0.8043,0.823,4176000.0],["1998-01-16",0.8391,0.8391,0.8204,0.8391,3513600.0],["1998-01-20",0.8391,0.8592,0.8338,0.8566,4384000.0],["1998-01-21",0.8499,0.8579,0.815,0.815,15433600.0],["1998-01-22",0.815,0.8338,0.815,0.8204,8851200.0],["1998-01-23",0.8364,0.8364,0.807,0.8244,6406400.0],["1998-01-26",0.8364,0.8525,0.8163,0.8217,17808000.0],["1998-01-27",0.8257,0.8405,0.7989,0.8405,6166400.0],["1998-01-28",0.8418,0.8981,0.8418,0.8981,12422400.0],["1998-01-29",0.8874,0.9062,0.882,0.9008,5193600.0],["1998-01-30",0.8793,0.8901,0.8606,0.8686,21100800.0],["1998-02-02",0.8847,0.8901,0.8204,0.8311,24544000.0],["1998-02-03",0.8284,0.8552,0.807,0.8472,17932800.0],["1998-02-04",0.8472,0.8686,0.8391,0.8472,8908800.0],["1998-02-05",0.8552,0.8606,0.7802,0.7909,19091200.0],["1998-02-06",0.7989,0.8606,0.7989,0.8499,27888000.0],["1998-02-09",0.8499,0.8579,0.8096,0.815,8585600.0],["1998-02-10",0.8177,0.8177,0.7909,0.7962,17401600.0],["1998-02-11",0.8043,0.8177,0.7855,0.7989,8444800.0],["1998-02-12",0.8016,0.807,0.7936,0.8016,1331200.0],["1998-02-13",0.7989,0.807,0.7828,0.7936,8323200.0],["1998-02-17",0.7989,0.8043,0.7721,0.7755,9926400.0],["1998-02-18",0.7775,0.7936,0.7587,0.7708,17190400.0],["1998-02-19",0.7721,0.7721,0.7614,0.7641,3721600.0],["1998-02-20",0.7721,0.7936,0.7627,0.7922,5395200.0],["1998-02-23",0.7936,0.8177,0.7882,0.8003,4467200.0],["1998-02-24",0.8096,0.8096,0.7721,0.7734,4265600.0],["1998-02-25",0.7828,0.7962,0.7748,0.7936,11401600.0],["1998-02-26",0.7909,0.7962,0.7507,0.7748,12464000.0],["1998-02-27",0.7694,0.7748,0.7587,0.7681,35731200.0],["1998-03-02",0.7694,0.7855,0.7614,0.7721,6304000.0],["1998-03-03",0.7721,0.7748,0.7587,0.7748,12889600.0],["1998-03-04",0.7694,0.7801,0.7694,0.7721,8512000.0],["1998-03-05",0.7614,0.7802,0.756,0.7748,4924800.0],["1998-03-06",0.7748,0.8123,0.7748,0.807,15017600.0],["1998-03-09",0.7962,0.8204,0.7962,0.811,2649600.0],["1998-03-10",0.815,0.8257,0.8096,0.8123,6723200.0],["1998-03-11",0.8177,0.8311,0.815,0.823,13510400.0],["1998-03-12",0.8204,0.8472,0.8204,0.8432,12336000.0],["1998-03-13",0.8418,0.8445,0.8284,0.8297,4697600.0],["1998-03-16",0.8338,0.8364,0.8204,0.823,3084800.0],["1998-03-17",0.8311,0.8579,0.823,0.8579,6816000.0],["1998-03-18",0.8579,0.8606,0.8445,0.8499,12032000.0],["1998-03-19",0.8606,0.8659,0.8472,0.8552,9107200.0],["1998-03-20",0.8552,0.8552,0.8418,0.8499,3961600.0],["1998-03-23",0.8499,0.8552,0.8445,0.8485,5238400.0],["1998-03-24",0.8499,0.8552,0.8418,0.8499,16246400.0],["1998-03-25",0.8445,0.8659,0.8445,0.8472,3968000.0],["1998-03-26",0.8472,0.8606,0.8445,0.8525,2358400.0],["1998-03-27",0.8499,0.8566,0.8445,0.8485,2009600.0],["1998-03-30",0.8552,0.8552,0.8338,0.8338,12080000.0],["1998-03-31",0.8311,0.8338,0.7239,0.7721,54803200.0],["1998-04-01",0.7828,0.7909,0.7346,0.7346,33875200.0],["1998-04-02",0.7802,0.7989,0.7587,0.7681,26841600.0],["1998-04-03",0.7721,0.7788,0.7399,0.7748,30588800.0],["1998-04-06",0.9222,0.949,0.9088,0.9276,69024000.0],["1998-04-07",0.9222,0.9249,0.9008,0.9222,26227200.0],["1998-04-08",0.9276,0.9383,0.9062,0.9142,19443200.0],["1998-04-09",0.9169,0.9276,0.8954,0.8954,6486400.0],["1998-04-13",0.8954,0.9062,0.874,0.9008,11673600.0],["1998-04-14",0.9008,0.9276,0.8901,0.9196,7171200.0],["1998-04-15",0.9196,0.9222,0.9082,0.9088,4928000.0],["1998-04-16",0.8954,0.9062,0.8901,0.9008,5177600.0],["1998-04-17",0.8901,0.8954,0.874,0.8927,19603200.0],["1998-04-20",0.8901,0.9062,0.8901,0.9048,5161600.0],["1998-04-21",0.9008,0.9048,0.8793,0.8874,3305600.0],["1998-04-22",0.882,0.8954,0.882,0.8901,1763200.0],["1998-04-23",0.8901,0.8927,0.882,0.882,1296000.0],["1998-04-24",0.882,0.8847,0.8432,0.8445,7731200.0],["1998-04-27",0.823,0.8364,0.7936,0.8123,16185600.0],["1998-04-28",0.815,0.823,0.8096,0.8204,1129600.0],["1998-04-29",0.8257,0.8405,0.8043,0.8284,5299200.0],["1998-04-30",0.8445,0.8445,0.8123,0.815,6572800.0],["1998-05-01",0.815,0.8204,0.815,0.815,3443200.0],["1998-05-04",0.8137,0.8284,0.8137,0.8284,8384000.0],["1998-05-05",0.8257,0.8257,0.8123,0.815,3491200.0],["1998-05-06",0.8123,0.8177,0.7936,0.8016,9744000.0],["1998-05-07",0.8043,0.815,0.8043,0.8043,3184000.0],["1998-05-08",0.815,0.815,0.8029,0.807,3696000.0],["1998-05-11",0.8083,0.8123,0.7681,0.7681,8803200.0],["1998-05-12",0.7694,0.7748,0.756,0.7721,13942400.0],["1998-05-13",0.7721,0.7748,0.7667,0.7748,6131200.0],["1998-05-14",0.7748,0.7748,0.756,0.7614,14864000.0],["1998-05-15",0.7614,0.7989,0.7614,0.7989,15561600.0],["1998-05-18",0.7989,0.8043,0.7694,0.7721,6764800.0],["1998-05-19",0.7721,0.7989,0.7694,0.7815,2841600.0],["1998-05-20",0.7748,0.7828,0.7694,0.7708,2838400.0],["1998-05-21",0.7748,0.7801,0.7667,0.7721,5820800.0],["1998-05-22",0.7748,0.7748,0.7507,0.752,3318400.0],["1998-05-26",0.7587,0.7641,0.7292,0.7319,9539200.0],["1998-05-27",0.7185,0.7399,0.7185,0.7212,9744000.0],["1998-05-28",0.7319,0.748,0.7212,0.7453,7616000.0],["1998-05-29",0.748,0.756,0.6944,0.6944,6009600.0],["1998-06-01",0.6997,0.7078,0.6836,0.697,8403200.0],["1998-06-02",0.6917,0.7212,0.6917,0.7158,8227200.0],["1998-06-03",0.7239,0.7265,0.6917,0.7051,4576000.0],["1998-06-04",0.7078,0.7212,0.697,0.7158,3820800.0],["1998-06-05",0.7185,0.7185,0.7051,0.7158,3222400.0],["1998-06-08",0.7158,0.7346,0.7078,0.7265,9638400.0],["1998-06-09",0.7292,0.7292,0.7104,0.7212,4358400.0],["1998-06-10",0.7158,0.7239,0.6997,0.6997,3244800.0],["1998-06-11",0.7078,0.7104,0.6836,0.6863,3900800.0],["1998-06-12",0.697,0.7024,0.6756,0.6783,2694400.0],["1998-06-15",0.6702,0.6917,0.6702,0.689,2934400.0],["1998-06-16",0.6836,0.748,0.6836,0.7426,9452800.0],["1998-06-17",0.748,0.7533,0.7078,0.7104,5404800.0],["1998-06-18",0.7131,0.7399,0.7078,0.7346,7286400.0],["1998-06-19",0.7319,0.7399,0.7265,0.7332,3785600.0],["1998-06-22",0.7346,0.7453,0.7212,0.7413,8000000.0],["1998-06-23",0.748,0.756,0.7399,0.7399,30793600.0],["1998-06-24",0.7399,0.7533,0.7346,0.7399,9654400.0],["1998-06-25",0.7828,0.7828,0.7024,0.7239,32048000.0],["1998-06-26",0.7292,0.7507,0.7131,0.7426,34864000.0],["1998-06-29",0.7399,0.7761,0.7346,0.7533,15084800.0],["1998-06-30",0.7587,0.7587,0.6743,0.6877,24048000.0],["1998-07-01",0.7346,0.7346,0.6515,0.6515,43724800.0],["1998-07-02",0.571,0.6086,0.5201,0.5442,122841600.0],["1998-07-06",0.5576,0.5576,0.5201,0.5375,30310400.0],["1998-07-07",0.5362,0.5389,0.5067,0.5161,25273600.0],["1998-07-08",0.5281,0.5496,0.5201,0.5469,16406400.0],["1998-07-09",0.571,0.5737,0.5201,0.5308,28995200.0],["1998-07-10",0.5308,0.5389,0.5067,0.5161,19721600.0],["1998-07-13",0.5281,0.5281,0.4933,0.504,15081600.0],["1998-07-14",0.5121,0.5174,0.504,0.5094,24544000.0],["1998-07-15",0.5201,0.5255,0.5067,0.5174,17433600.0],["1998-07-16",0.5255,0.5255,0.4987,0.5094,23859200.0],["1998-07-17",0.5067,0.5121,0.4906,0.4987,12377600.0],["1998-07-20",0.4987,0.5121,0.4799,0.5107,13900800.0],["1998-07-21",0.504,0.5094,0.4879,0.4906,11731200.0],["1998-07-22",0.4879,0.496,0.4826,0.4906,18880000.0],["1998-07-23",0.4906,0.5308,0.4906,0.4933,53868800.0],["1998-07-24",0.504,0.5067,0.4879,0.4933,27884800.0],["1998-07-27",0.4906,0.4906,0.4611,0.4826,17254400.0],["1998-07-28",0.4799,0.4826,0.4584,0.4638,7126400.0],["1998-07-29",0.4745,0.4799,0.4558,0.4718,6800000.0],["1998-07-30",0.4852,0.5067,0.4799,0.4987,14272000.0],["1998-07-31",0.5147,0.5308,0.5013,0.504,25305600.0],["1998-08-03",0.5094,0.5174,0.4859,0.508,11462400.0],["1998-08-04",0.504,0.5228,0.4772,0.4826,10464000.0],["1998-08-05",0.4799,0.4933,0.4692,0.4933,6364800.0],["1998-08-06",0.4879,0.5094,0.4879,0.508,13014400.0],["1998-08-07",0.504,0.5308,0.5013,0.5228,12528000.0],["1998-08-10",0.5121,0.5308,0.5121,0.5308,8656000.0],["1998-08-11",0.5121,0.5121,0.4987,0.5013,21539200.0],["1998-08-12",0.5067,0.5201,0.496,0.5147,8400000.0],["1998-08-13",0.5201,0.5281,0.504,0.5121,14025600.0],["1998-08-14",0.5094,0.5174,0.492,0.4987,9424000.0],["1998-08-17",0.4987,0.504,0.4906,0.4966,11228800.0],["1998-08-18",0.504,0.504,0.4866,0.4879,8880000.0],["1998-08-19",0.4933,0.4933,0.4879,0.4906,16889600.0],["1998-08-20",0.4933,0.4933,0.4665,0.4732,7014400.0],["1998-08-21",0.4759,0.4826,0.4584,0.4826,3840000.0],["1998-08-24",0.4906,0.4933,0.4638,0.4638,5180800.0],["1998-08-25",0.4772,0.4772,0.4464,0.4477,6358400.0],["1998-08-26",0.445,0.4504,0.437,0.4397,9795200.0],["1998-08-27",0.4263,0.4263,0.3968,0.4182,12787200.0],["1998-08-28",0.4209,0.4209,0.4021,0.4021,4544000.0],["1998-08-31",0.4021,0.4102,0.3887,0.3914,10560000.0],["1998-09-01",0.4021,0.433,0.3861,0.4289,15398400.0],["1998-09-02",0.4263,0.4424,0.4209,0.4289,9865600.0],["1998-09-03",0.4182,0.4263,0.3861,0.3914,9657600.0],["1998-09-04",0.4021,0.4075,0.3941,0.4048,9772800.0],["1998-09-08",0.4182,0.4477,0.4129,0.445,8080000.0],["1998-09-09",0.4504,0.4772,0.4477,0.4477,15913600.0],["1998-09-10",0.4477,0.4477,0.4263,0.4343,8259200.0],["1998-09-11",0.4343,0.5067,0.4316,0.5013,14272000.0],["1998-09-14",0.5094,0.5415,0.504,0.5174,12947200.0],["1998-09-15",0.5147,0.5415,0.5013,0.5415,21875200.0],["1998-09-16",0.5442,0.555,0.5255,0.5308,9731200.0],["1998-09-17",0.5228,0.5777,0.5094,0.5308,17833600.0],["1998-09-18",0.5389,0.5415,0.5094,0.5201,5116800.0],["1998-09-21",0.5147,0.5442,0.5067,0.5348,7836800.0],["1998-09-22",0.5335,0.5885,0.5335,0.5657,30355200.0],["1998-09-23",0.571,0.6032,0.5684,0.5992,17577600.0],["1998-09-24",0.6005,0.6059,0.5469,0.5469,28480000.0],["1998-09-25",0.5603,0.571,0.5308,0.5496,27187200.0],["1998-09-28",0.5576,0.5576,0.5067,0.5268,33859200.0],["1998-09-29",0.5147,0.5228,0.4826,0.4933,23680000.0],["1998-09-30",0.4879,0.4933,0.4584,0.4638,9334400.0],["1998-10-01",0.4584,0.4799,0.4397,0.441,10550400.0],["1998-10-02",0.4343,0.445,0.4129,0.441,10819200.0],["1998-10-05",0.4316,0.4424,0.4182,0.4316,9820800.0],["1998-10-06",0.4397,0.4718,0.4316,0.4437,15468800.0],["1998-10-07",0.4477,0.4477,0.4209,0.4263,6643200.0],["1998-10-08",0.4142,0.4209,0.3941,0.4021,9203200.0],["1998-10-09",0.4075,0.4424,0.4075,0.4397,5971200.0],["1998-10-12",0.4531,0.4611,0.445,0.4504,4073600.0],["1998-10-13",0.4584,0.4584,0.4424,0.4424,3529600.0],["1998-10-14",0.445,0.4759,0.4397,0.4705,5376000.0],["1998-10-15",0.4772,0.5469,0.4665,0.5315,22361600.0],["1998-10-16",0.5308,0.5523,0.5147,0.5335,6361600.0],["1998-10-19",0.5255,0.5764,0.5201,0.5603,15555200.0],["1998-10-20",0.5724,0.6407,0.5603,0.6139,33968000.0],["1998-10-21",0.6086,0.6113,0.5844,0.5844,13484800.0],["1998-10-22",0.5844,0.6273,0.5844,0.6166,11376000.0],["1998-10-23",0.6139,0.6139,0.6005,0.6113,2841600.0],["1998-10-26",0.5978,0.6407,0.5925,0.6407,5705600.0],["1998-10-27",0.6381,0.6488,0.5844,0.5844,10156800.0],["1998-10-28",0.5737,0.5818,0.559,0.563,3865600.0],["1998-10-29",0.5684,0.6032,0.5576,0.6005,24444800.0],["1998-10-30",0.6113,0.6113,0.6005,0.6086,14172800.0],["1998-11-02",0.6139,0.689,0.6113,0.689,19692800.0],["1998-11-03",0.6729,0.689,0.6488,0.6836,10457600.0],["1998-11-04",0.6836,0.689,0.6541,0.6729,7190400.0],["1998-11-05",0.6702,0.6716,0.6461,0.6649,2809600.0],["1998-11-06",0.6676,0.6944,0.6649,0.6783,12867200.0],["1998-11-09",0.7037,0.7051,0.6407,0.6615,21350400.0],["1998-11-10",0.6515,0.6595,0.6354,0.6381,3472000.0],["1998-11-11",0.6461,0.6461,0.6166,0.634,6742400.0],["1998-11-12",0.6327,0.6327,0.6086,0.6193,3459200.0],["1998-11-13",0.6273,0.6327,0.6166,0.6166,7785600.0],["1998-11-16",0.6193,0.6515,0.6166,0.6381,6268800.0],["1998-11-17",0.6354,0.6381,0.6153,0.6314,9974400.0],["1998-11-18",0.6314,0.6595,0.6273,0.6595,3328000.0],["1998-11-19",0.6622,0.6903,0.6568,0.685,7145600.0],["1998-11-20",0.685,0.6863,0.6729,0.6769,8496000.0],["1998-11-23",0.6783,0.6917,0.6756,0.685,4758400.0],["1998-11-24",0.685,0.6917,0.6702,0.6756,6384000.0],["1998-11-25",0.6756,0.6917,0.6702,0.685,3977600.0],["1998-11-27",0.6917,0.6917,0.6756,0.6836,1193600.0],["1998-11-30",0.6836,0.6917,0.6649,0.6676,3171200.0],["1998-12-01",0.6649,0.6863,0.6595,0.6836,4556800.0],["1998-12-02",0.6783,0.7279,0.6783,0.7198,9116800.0],["1998-12-03",0.7185,0.7239,0.697,0.6997,6582400.0],["1998-12-04",0.697,0.7185,0.6676,0.6903,7894400.0],["1998-12-07",0.689,0.6917,0.6756,0.6903,2556800.0],["1998-12-08",0.6917,0.6917,0.681,0.689,3088000.0],["1998-12-09",0.6783,0.7158,0.6783,0.7158,6668800.0],["1998-12-10",0.7171,0.7373,0.7024,0.7024,6432000.0],["1998-12-11",0.6997,0.7131,0.6917,0.7064,2048000.0],["1998-12-14",0.689,0.6997,0.6863,0.6863,2697600.0],["1998-12-15",0.6863,0.697,0.681,0.6823,3177600.0],["1998-12-16",0.6836,0.7962,0.681,0.7855,17660800.0],["1998-12-17",0.7855,0.7936,0.748,0.7587,18873600.0],["1998-12-18",0.756,0.7721,0.7507,0.756,14000000.0],["1998-12-21",0.7614,0.7802,0.7614,0.7748,11939200.0],["1998-12-22",0.7667,0.7802,0.7587,0.7694,3916800.0],["1998-12-23",0.7694,0.7936,0.7694,0.7882,3187200.0],["1998-12-24",0.7855,0.8311,0.7855,0.7989,5440000.0],["1998-12-28",0.8043,0.8338,0.7962,0.8297,2924800.0],["1998-12-29",0.8284,0.8552,0.8096,0.8445,5686400.0],["1998-12-30",0.8364,0.8472,0.823,0.8284,5152000.0],["1998-12-31",0.8364,0.8981,0.8297,0.8807,10348800.0],["1999-01-04",0.8793,0.9088,0.8499,0.8525,13932800.0],["1999-01-05",0.8579,0.8606,0.8257,0.8364,10604800.0],["1999-01-06",0.8364,0.8364,0.8257,0.8344,6883200.0],["1999-01-07",0.8284,0.8311,0.815,0.8311,9552000.0],["1999-01-08",0.8163,0.8927,0.8163,0.8874,12032000.0],["1999-01-11",0.8793,0.882,0.8499,0.8579,6614400.0],["1999-01-12",0.8499,0.8686,0.8445,0.8606,7097600.0],["1999-01-13",0.8445,0.8525,0.823,0.8257,8067200.0],["1999-01-14",0.8338,0.8364,0.823,0.8271,13491200.0],["1999-01-15",0.823,0.8901,0.823,0.8901,11552000.0],["1999-01-19",0.882,0.9062,0.8686,0.878,12185600.0],["1999-01-20",0.8686,0.8793,0.8552,0.8552,7593600.0],["1999-01-21",0.8579,0.8579,0.807,0.8096,8099200.0],["1999-01-22",0.807,0.8083,0.7882,0.8043,3500800.0],["1999-01-25",0.8043,0.8043,0.756,0.7667,2691200.0],["1999-01-26",0.7667,0.8847,0.7667,0.8847,17430400.0],["1999-01-27",0.882,0.9062,0.8472,0.8499,12252800.0],["1999-01-28",0.8633,0.9035,0.8606,0.8981,14329600.0],["1999-01-29",0.9062,0.933,0.8981,0.9222,8086400.0],["1999-02-01",0.8901,0.9517,0.8847,0.9356,15420800.0],["1999-02-02",0.9276,0.9464,0.9155,0.9437,7372800.0],["1999-02-03",0.9276,0.9517,0.9209,0.933,6585600.0],["1999-02-04",0.9249,0.9383,0.9196,0.9303,2265600.0],["1999-02-05",0.9289,0.933,0.8981,0.8981,8288000.0],["1999-02-08",0.8981,0.9189,0.8968,0.9021,2576000.0],["1999-02-09",0.8954,0.9008,0.8364,0.8378,4931200.0],["1999-02-10",0.8364,0.882,0.8284,0.8579,8451200.0],["1999-02-11",0.8793,0.9008,0.8619,0.8981,3625600.0],["1999-02-12",0.8981,0.8981,0.8445,0.8445,4396800.0],["1999-02-16",0.8525,0.882,0.8445,0.878,6262400.0],["1999-02-17",0.8579,0.8793,0.8043,0.8177,5702400.0],["1999-02-18",0.823,0.8391,0.7989,0.8364,3545600.0],["1999-02-19",0.823,0.8445,0.7855,0.7936,4896000.0],["1999-02-22",0.7936,0.823,0.7855,0.8137,12710400.0],["1999-02-23",0.8177,0.9115,0.8016,0.9062,12489600.0],["1999-02-24",0.8981,0.9276,0.8364,0.9008,34793600.0],["1999-02-25",0.9062,0.9276,0.8552,0.9062,21948800.0],["1999-02-26",0.9115,0.9115,0.8686,0.8847,4105600.0],["1999-03-01",0.8941,0.9035,0.823,0.874,26684800.0],["1999-03-02",0.8847,0.9075,0.8659,0.8659,14745600.0],["1999-03-03",0.9062,0.9276,0.8793,0.8995,25219200.0],["1999-03-04",0.9088,1.0616,0.9008,1.0348,90041600.0],["1999-03-05",1.0348,1.0965,1.0027,1.0952,37792000.0],["1999-03-08",1.0818,1.0818,1.0616,1.067,34979200.0],["1999-03-09",1.0643,1.0643,1.0429,1.0616,15772800.0],["1999-03-10",1.067,1.1139,1.0643,1.1059,27142400.0],["1999-03-11",1.1139,1.1139,1.0804,1.0985,10720000.0],["1999-03-12",1.0938,1.0938,1.0536,1.0643,8886400.0],["1999-03-15",1.0724,1.0724,1.0402,1.0469,8432000.0],["1999-03-16",1.0509,1.0965,1.0456,1.067,10889600.0],["1999-03-17",1.0697,1.1367,1.067,1.1126,16630400.0],["1999-03-18",1.1153,1.2145,1.1126,1.2011,39571200.0],["1999-03-19",1.1903,1.2332,1.185,1.2171,43408000.0],["1999-03-22",1.1153,1.1153,0.9839,1.0322,82348800.0],["1999-03-23",1.0188,1.0188,0.9625,0.9866,50912000.0],["1999-03-24",0.9812,1.0053,0.9785,0.9986,26057600.0],["1999-03-25",1.0027,1.0214,0.996,1.0107,13753600.0],["1999-03-26",1.0107,1.0228,0.9839,0.9919,16038400.0],["1999-03-29",0.9906,0.9919,0.9571,0.9625,11110400.0],["1999-03-30",0.9598,0.9759,0.9571,0.9638,21852800.0],["1999-03-31",0.9732,0.9866,0.9625,0.9759,12483200.0],["1999-04-01",0.9732,0.9785,0.9558,0.9638,3993600.0],["1999-04-05",0.9625,0.9745,0.9517,0.9544,2582400.0],["1999-04-06",0.9598,0.9651,0.9196,0.9196,7177600.0],["1999-04-07",0.9196,0.937,0.8981,0.9303,15430400.0],["1999-04-08",0.9276,0.9383,0.9088,0.9169,9897600.0],["1999-04-09",0.9209,0.9276,0.9142,0.9276,3833600.0],["1999-04-12",0.9169,0.9169,0.9062,0.9155,3465600.0],["1999-04-13",0.9155,0.9383,0.9088,0.9189,9110400.0],["1999-04-14",0.9182,0.9196,0.9035,0.9035,6259200.0],["1999-04-15",0.9035,0.9129,0.8874,0.8874,11756800.0],["1999-04-16",0.886,0.8874,0.8606,0.874,9136000.0],["1999-04-19",0.874,0.8793,0.7694,0.7734,12358400.0],["1999-04-20",0.7775,0.9008,0.7694,0.8901,28176000.0],["1999-04-21",0.9088,0.9088,0.8847,0.8927,3891200.0],["1999-04-22",0.9035,0.9276,0.8954,0.9129,6217600.0],["1999-04-23",0.9035,0.9222,0.8606,0.87,2582400.0],["1999-04-26",0.8659,0.8793,0.8633,0.874,1260800.0],["1999-04-27",0.9142,0.9705,0.9035,0.9517,19510400.0],["1999-04-28",0.9571,0.9598,0.933,0.9383,10883200.0],["1999-04-29",0.9437,0.9437,0.9035,0.9276,9977600.0],["1999-04-30",0.941,1.0,0.9182,0.9879,66259200.0],["1999-05-03",0.9852,0.9893,0.9625,0.9651,14377600.0],["1999-05-04",0.9638,0.9759,0.949,0.9517,34150400.0],["1999-05-05",0.9544,0.9705,0.949,0.9625,7529600.0],["1999-05-06",0.9732,0.9839,0.9651,0.9678,4604800.0],["1999-05-07",0.9705,0.9759,0.9598,0.9705,4796800.0],["1999-05-10",0.9732,0.9745,0.9531,0.9531,14128000.0],["1999-05-11",0.9578,1.0268,0.9437,1.0241,16470400.0],["1999-05-12",1.0281,1.0281,1.0027,1.0094,4627200.0],["1999-05-13",1.0107,1.0214,1.0027,1.008,3824000.0],["1999-05-14",1.0027,1.0053,0.9839,0.9893,5292800.0],["1999-05-17",0.9866,1.0027,0.9866,0.9973,1926400.0],["1999-05-18",1.0027,1.0027,0.9866,0.9946,3174400.0],["1999-05-19",1.0,1.0241,0.9919,1.0228,2563200.0],["1999-05-20",1.0228,1.0375,1.008,1.0348,3267200.0],["1999-05-21",1.0188,1.0295,0.9732,0.9745,4112000.0],["1999-05-24",0.9759,0.9919,0.9383,0.9383,14819200.0],["1999-05-25",0.9383,0.949,0.9296,0.9303,5728000.0],["1999-05-26",0.9303,0.933,0.8981,0.9182,7817600.0],["1999-05-27",0.9222,0.9222,0.878,0.8981,4579200.0],["1999-05-28",0.8954,0.949,0.8901,0.9356,10396800.0],["1999-06-01",0.9303,0.9437,0.9303,0.933,9196800.0],["1999-06-02",0.9343,0.9383,0.8941,0.9035,7312000.0],["1999-06-03",0.9115,0.9115,0.8793,0.8927,8345600.0],["1999-06-04",0.8901,0.9088,0.886,0.9048,5686400.0],["1999-06-07",0.9088,0.9584,0.8927,0.9477,5846400.0],["1999-06-08",0.9517,0.9919,0.9383,0.9692,9110400.0],["1999-06-09",0.9705,0.9705,0.933,0.9356,8524800.0],["1999-06-10",0.933,0.933,0.9249,0.9263,2748800.0],["1999-06-11",0.933,0.9477,0.9182,0.9196,4345600.0],["1999-06-14",0.9169,0.9651,0.9169,0.9651,4438400.0],["1999-06-15",0.9651,1.0228,0.9571,1.004,8326400.0],["1999-06-16",1.0241,1.059,1.0214,1.0563,16774400.0],["1999-06-17",1.0456,1.0777,1.0241,1.0751,13372800.0],["1999-06-18",1.0724,1.1045,1.071,1.0938,13206400.0],["1999-06-21",1.0938,1.0938,1.071,1.0751,5718400.0],["1999-06-22",1.0724,1.0751,1.0509,1.073,4716800.0],["1999-06-23",1.0616,1.0751,1.0523,1.0697,4764800.0],["1999-06-24",1.0724,1.0777,1.0295,1.0509,5737600.0],["1999-06-25",1.0509,1.0563,1.0348,1.0482,1440000.0],["1999-06-28",1.0375,1.0536,1.0348,1.0456,1657600.0],["1999-06-29",1.0348,1.059,1.0348,1.0549,6140800.0],["1999-06-30",1.0697,1.1608,1.0697,1.1206,36012800.0],["1999-07-01",1.1206,1.134,1.0858,1.1179,5619200.0],["1999-07-02",1.1206,1.1689,1.1099,1.1528,9174400.0],["1999-07-06",1.1528,1.1689,1.1394,1.1595,5948800.0],["1999-07-07",1.1568,1.1595,1.1421,1.1461,3926400.0],["1999-07-08",1.1367,1.1635,1.1367,1.1528,6982400.0],["1999-07-09",1.1528,1.1689,1.1528,1.1649,5692800.0],["1999-07-12",1.1742,1.1742,1.1461,1.1541,6656000.0],["1999-07-13",1.1515,1.2225,1.1515,1.2185,35523200.0],["1999-07-14",1.2198,1.2466,1.2011,1.2426,14931200.0],["1999-07-15",1.248,1.3029,1.2453,1.3002,19174400.0],["1999-07-16",1.2895,1.3217,1.2895,1.3043,8540800.0],["1999-07-19",1.3083,1.3083,1.2359,1.244,14771200.0],["1999-07-20",1.248,1.2547,1.2386,1.252,6588800.0],["1999-07-21",1.244,1.2627,1.2386,1.252,8585600.0],["1999-07-22",1.2386,1.244,1.2011,1.2145,12230400.0],["1999-07-23",1.2145,1.2225,1.1877,1.193,4416000.0],["1999-07-26",1.1903,1.193,1.1421,1.1501,23801600.0],["1999-07-27",1.1555,1.2654,1.1367,1.26,26902400.0],["1999-07-28",1.2734,1.4236,1.2641,1.37,80128000.0],["1999-07-29",1.3619,1.4946,1.3297,1.4651,52688000.0],["1999-07-30",1.445,1.6649,1.4155,1.6622,124396800.0],["1999-08-02",1.6407,1.6756,1.5898,1.6126,50784000.0],["1999-08-03",1.6086,1.6273,1.5174,1.5603,43820800.0],["1999-08-04",1.5362,1.6072,1.5281,1.5898,29452800.0],["1999-08-05",1.5844,1.5898,1.4986,1.5442,38320000.0],["1999-08-06",1.5013,1.5482,1.5013,1.5308,38355200.0],["1999-08-09",1.512,1.5228,1.4303,1.4745,34566400.0],["1999-08-10",1.4531,1.4973,1.4128,1.4718,20105600.0],["1999-08-11",1.4611,1.5442,1.4611,1.5402,31849600.0],["1999-08-12",1.5469,1.5817,1.5442,1.5536,23955200.0],["1999-08-13",1.5791,1.6461,1.5791,1.6447,29155200.0],["1999-08-16",1.6434,1.7533,1.638,1.7426,30441600.0],["1999-08-17",1.7506,1.7721,1.6407,1.6407,31942400.0],["1999-08-18",1.6488,1.689,1.6099,1.6461,15020800.0],["1999-08-19",1.6407,1.701,1.6086,1.697,9731200.0],["1999-08-20",1.7024,1.7855,1.6997,1.7506,23996800.0],["1999-08-23",1.7587,1.7962,1.756,1.7935,19417600.0],["1999-08-24",1.7801,1.7909,1.7587,1.7754,23548800.0],["1999-08-25",1.7801,1.7828,1.7332,1.7654,27155200.0],["1999-08-26",1.7694,1.7828,1.7319,1.752,13952000.0],["1999-08-27",1.7533,1.7587,1.7185,1.7332,14937600.0],["1999-08-30",1.7399,1.7506,1.7265,1.7265,11404800.0],["1999-08-31",1.7279,1.7319,1.6702,1.6716,26003200.0],["1999-09-01",1.6729,1.7238,1.6729,1.6863,23235200.0],["1999-09-02",1.6836,1.7051,1.6649,1.6675,8841600.0],["1999-09-03",1.697,1.8445,1.697,1.7909,19011200.0],["1999-09-07",1.7828,2.0027,1.7801,1.9812,56480000.0],["1999-09-08",1.9397,1.9624,1.8834,1.9088,29155200.0],["1999-09-09",1.9289,2.0482,1.8203,1.8364,55398400.0],["1999-09-10",1.8552,1.8713,1.7641,1.8016,33011200.0],["1999-09-13",1.7962,1.9061,1.7962,1.882,15084800.0],["1999-09-14",1.8847,1.949,1.878,1.9242,23974400.0],["1999-09-15",1.9303,1.9517,1.7078,1.7158,35740800.0],["1999-09-16",1.7292,1.7506,1.6246,1.6917,30937600.0],["1999-09-17",1.7051,1.7158,1.6608,1.6997,21017600.0],["1999-09-20",1.7051,1.7064,1.6622,1.6622,18243200.0],["1999-09-21",1.6568,1.6662,1.6086,1.6206,23888000.0],["1999-09-22",1.6541,1.7158,1.6461,1.7131,22035200.0],["1999-09-23",1.7171,1.7506,1.6407,1.6474,23120000.0],["1999-09-24",1.6595,1.7078,1.6059,1.6582,19376000.0],["1999-09-27",1.6836,1.7212,1.4021,1.4919,86950400.0],["1999-09-28",1.5067,1.5348,1.437,1.4919,44896000.0],["1999-09-29",1.5013,1.5389,1.4544,1.4651,13251200.0],["1999-09-30",1.5067,1.5174,1.3726,1.3767,38768000.0],["1999-10-01",1.3834,1.4397,1.374,1.4035,22912000.0],["1999-10-04",1.3968,1.4182,1.3646,1.3874,15337600.0],["1999-10-05",1.3927,1.3968,1.3686,1.3954,19619200.0],["1999-10-06",1.4142,1.4531,1.3941,1.4316,12518400.0],["1999-10-07",1.4423,1.6246,1.4397,1.5824,20476800.0],["1999-10-08",1.5898,1.6086,1.5442,1.5462,8291200.0],["1999-10-11",1.5549,1.5871,1.4933,1.5737,6224000.0],["1999-10-12",1.575,1.5764,1.4986,1.5013,5744000.0],["1999-10-13",1.5,1.5496,1.4638,1.512,14531200.0],["1999-10-14",1.5214,1.5442,1.4933,1.504,5398400.0],["1999-10-15",1.4973,1.4986,1.3914,1.4048,10672000.0],["1999-10-18",1.4182,1.4316,1.3726,1.3847,12444800.0],["1999-10-19",1.4155,1.4906,1.4088,1.4651,10163200.0],["1999-10-20",1.4906,1.5067,1.4155,1.4303,11654400.0],["1999-10-21",1.4222,1.4222,1.3646,1.4102,8940800.0],["1999-10-22",1.4102,1.504,1.4088,1.4933,11081600.0],["1999-10-25",1.4799,1.4906,1.4557,1.4638,13033600.0],["1999-10-26",1.4691,1.4691,1.3405,1.382,20083200.0],["1999-10-27",1.386,1.4343,1.3431,1.4021,26009600.0],["1999-10-28",1.504,1.5067,1.311,1.3673,66233600.0],["1999-10-29",1.3592,1.3994,1.2761,1.3552,43856000.0],["1999-11-01",1.3552,1.3552,1.3552,1.3552,0.0],["1999-11-02",0.8633,1.0965,0.8579,1.0509,455376000.0],["1999-11-03",1.0724,1.1206,1.0616,1.0697,51324800.0],["1999-11-04",1.0683,1.0885,0.9919,1.0053,34598400.0],["1999-11-05",1.0107,1.0241,0.9839,1.0013,21513600.0],["1999-11-08",1.0053,1.0429,1.0013,1.0322,21443200.0],["1999-11-09",1.0348,1.0509,1.0,1.0,11097600.0],["1999-11-10",1.0013,1.0107,0.9866,1.0,22982400.0],["1999-11-11",0.9986,1.0241,0.9933,1.0241,14723200.0],["1999-11-12",1.0241,1.0241,1.0,1.004,22326400.0],["1999-11-15",1.0,1.0188,0.9946,1.0107,12320000.0],["1999-11-16",1.0134,1.0188,1.0,1.0161,20345600.0],["1999-11-17",1.0188,1.1639,1.0161,1.1045,38652800.0],["1999-11-18",1.1153,1.1166,0.9973,1.0094,45670400.0],["1999-11-19",1.0161,1.0295,0.9866,0.9919,17958400.0],["1999-11-22",1.0,1.0107,0.9651,0.9839,22163200.0],["1999-11-23",0.9826,0.9839,0.9222,0.9584,24092800.0],["1999-11-24",0.941,1.067,0.9383,1.0415,13257600.0],["1999-11-26",1.059,1.067,1.0402,1.0509,6198400.0],["1999-11-29",1.0603,1.0737,1.0402,1.0576,13926400.0],["1999-11-30",1.0563,1.0643,1.0134,1.0295,15708800.0],["1999-12-01",1.0107,1.0295,0.9665,0.9973,17926400.0],["1999-12-02",0.9893,0.9893,0.9464,0.9705,11955200.0],["1999-12-03",0.9859,1.0375,0.9651,0.9772,16905600.0],["1999-12-06",0.9625,0.9893,0.9464,0.9524,14444800.0],["1999-12-07",0.9531,0.9678,0.9142,0.949,10179200.0],["1999-12-08",0.9464,0.9866,0.9115,0.9222,10550400.0],["1999-12-09",0.9222,0.9222,0.8579,0.878,32272000.0],["1999-12-10",0.8834,0.8834,0.8257,0.8364,35507200.0],["1999-12-13",0.8284,0.8847,0.8257,0.8579,35974400.0],["1999-12-14",0.8606,0.8633,0.8297,0.8297,13910400.0],["1999-12-15",0.8204,0.8656,0.8043,0.8472,18972800.0],["1999-12-16",0.8579,0.8606,0.8324,0.8378,17795200.0],["1999-12-17",0.8391,0.8418,0.815,0.8177,11593600.0],["1999-12-20",0.8204,0.8257,0.7936,0.7989,10048000.0],["1999-12-21",0.7989,0.8793,0.7936,0.8713,40432000.0],["1999-12-22",0.8793,1.0134,0.8767,0.9745,35033600.0],["1999-12-23",1.0053,1.0563,0.9919,0.9946,30243200.0],["1999-12-27",1.0295,1.0429,0.9839,1.0228,16048000.0],["1999-12-28",1.0375,1.1367,1.0348,1.1153,66025600.0],["1999-12-29",1.1273,1.1984,1.1153,1.1608,40252800.0],["1999-12-30",1.1689,1.1877,1.1608,1.1689,12704000.0],["1999-12-31",1.1649,1.1903,1.1381,1.1608,8720000.0],["2000-01-03",1.2252,1.2359,1.1783,1.2078,54070400.0],["2000-01-04",1.1689,1.1796,1.1421,1.1528,38960000.0],["2000-01-05",1.1528,1.1555,1.1287,1.1434,24038400.0],["2000-01-06",1.1367,1.2279,1.1367,1.2212,35760000.0],["2000-01-07",1.2332,1.4423,1.2319,1.4075,67779200.0],["2000-01-10",1.4128,1.6823,1.4075,1.5911,61219200.0],["2000-01-11",1.5938,1.5952,1.4209,1.4457,46502400.0],["2000-01-12",1.4665,1.4799,1.3968,1.433,21923200.0],["2000-01-13",1.4799,1.5147,1.437,1.512,23811200.0],["2000-01-14",1.5221,1.5506,1.4584,1.4772,38908800.0],["2000-01-18",1.4745,1.4759,1.3485,1.4678,38672000.0],["2000-01-19",1.4557,1.4557,1.2842,1.3485,81686400.0],["2000-01-20",1.4035,1.4048,1.26,1.3418,39651200.0],["2000-01-21",1.3445,1.3874,1.3297,1.3378,25081600.0],["2000-01-24",1.374,1.374,1.1877,1.189,51062400.0],["2000-01-25",1.2011,1.2212,1.126,1.2145,38486400.0],["2000-01-26",1.2185,1.2185,1.1206,1.1575,29126400.0],["2000-01-27",1.1729,1.1809,1.0616,1.0643,23321600.0],["2000-01-28",1.0724,1.0965,0.9906,1.0503,44937600.0],["2000-01-31",1.0549,1.1206,0.9625,1.004,23894400.0],["2000-02-01",0.9946,1.0456,0.9839,0.9906,31091200.0],["2000-02-02",1.0,1.0509,0.9732,0.9852,40953600.0],["2000-02-03",1.008,1.0107,0.9598,0.9651,39974400.0],["2000-02-04",0.9866,1.008,0.9678,1.0027,34313600.0],["2000-02-07",1.0188,1.1997,0.9973,1.1649,55174400.0],["2000-02-08",1.189,1.2815,1.1474,1.2721,42739200.0],["2000-02-09",1.2962,1.3083,1.1635,1.1783,36944000.0],["2000-02-10",1.2044,1.2574,1.1474,1.1873,31875200.0],["2000-02-11",1.189,1.2145,1.1448,1.1997,35638400.0],["2000-02-14",1.2044,1.2976,1.2037,1.2882,34112000.0],["2000-02-15",1.2976,1.3726,1.2761,1.3619,52416000.0],["2000-02-16",1.3726,1.4584,1.3673,1.3726,65075200.0],["2000-02-17",1.4397,1.6273,1.4397,1.5978,72723200.0],["2000-02-18",1.5657,1.7265,1.5161,1.6528,75715200.0],["2000-02-22",1.622,1.6407,1.4638,1.6065,44249600.0],["2000-02-23",1.6394,1.6568,1.5871,1.6246,25321600.0],["2000-02-24",1.6434,1.6702,1.5496,1.5737,22582400.0],["2000-02-25",1.63,1.6407,1.437,1.5516,35862400.0],["2000-02-28",1.5161,1.571,1.4772,1.5214,28585600.0],["2000-02-29",1.5254,1.6461,1.5228,1.6407,23766400.0],["2000-03-01",1.626,1.7439,1.626,1.7151,36835200.0],["2000-03-02",1.7319,1.7587,1.6434,1.6729,16652800.0],["2000-03-03",1.6943,1.7775,1.6729,1.7131,16841600.0],["2000-03-06",1.7212,1.8123,1.6917,1.7667,22163200.0],["2000-03-07",1.7935,1.823,1.571,1.6447,19222400.0],["2000-03-08",1.7322,1.7372,1.5335,1.5858,15993600.0],["2000-03-09",1.6086,1.63,1.5228,1.5362,14304000.0],["2000-03-10",1.5657,1.5898,1.4879,1.5375,18297600.0],["2000-03-13",1.4759,1.5201,1.4303,1.4531,18227200.0],["2000-03-14",1.4785,1.5817,1.3726,1.4557,43184000.0],["2000-03-15",1.4718,1.504,1.37,1.3713,23276800.0],["2000-03-16",1.5013,1.5053,1.3834,1.4182,17696000.0],["2000-03-17",1.3887,1.496,1.3297,1.3673,18880000.0],["2000-03-20",1.3646,1.4799,1.1903,1.2319,29299200.0],["2000-03-21",1.2305,1.311,1.1421,1.2212,48233600.0],["2000-03-22",1.2775,1.3834,1.2708,1.374,17088000.0],["2000-03-23",1.4477,1.5362,1.4155,1.4933,43878400.0],["2000-03-24",1.4986,1.5603,1.4879,1.5094,18467200.0],["2000-03-27",1.5429,1.5469,1.4531,1.4973,17868800.0],["2000-03-28",1.5362,1.6032,1.4933,1.5107,13974400.0],["2000-03-29",1.5442,1.6086,1.3941,1.4289,21843200.0],["2000-03-30",1.3901,1.3901,1.2654,1.2654,29782400.0],["2000-03-31",1.3217,1.378,1.3083,1.3592,32233600.0],["2000-04-03",1.319,1.3619,1.2868,1.2882,19635200.0],["2000-04-04",1.3029,1.3177,1.1769,1.2708,23440000.0],["2000-04-05",1.2708,1.3941,1.2305,1.3351,35942400.0],["2000-04-06",1.4088,1.4423,1.3405,1.4145,28924800.0],["2000-04-07",1.4477,1.4477,1.3512,1.3579,24265600.0],["2000-04-10",1.3673,1.3994,1.319,1.3297,15536000.0],["2000-04-11",1.3458,1.3498,1.2493,1.3405,18240000.0],["2000-04-12",1.3163,1.319,1.2037,1.248,20832000.0],["2000-04-13",1.2614,1.3324,1.1742,1.3056,24284800.0],["2000-04-14",1.307,1.3083,1.1742,1.1863,18460800.0],["2000-04-17",1.1702,1.1796,1.0831,1.0911,32432000.0],["2000-04-18",1.0992,1.1903,1.0764,1.1729,31932800.0],["2000-04-19",1.2064,1.2064,1.1153,1.1156,14256000.0],["2000-04-20",1.1555,1.1555,1.0442,1.0992,20832000.0],["2000-04-24",1.1153,1.1153,1.0,1.0536,8732800.0],["2000-04-25",1.0737,1.0831,1.0268,1.0281,17948800.0],["2000-04-26",1.0496,1.0509,0.9598,0.9866,23382400.0],["2000-04-27",0.9732,0.9732,0.9276,0.9316,20278400.0],["2000-04-28",0.9718,1.1662,0.9544,1.1622,31238400.0],["2000-05-01",1.1595,1.2145,1.0456,1.1957,24006400.0],["2000-05-02",1.2212,1.2868,1.1206,1.2279,22195200.0],["2000-05-03",1.2319,1.2332,1.1421,1.1501,12617600.0],["2000-05-04",1.1729,1.3887,1.1675,1.3552,32393600.0],["2000-05-05",1.2989,1.5171,1.26,1.4799,41792000.0],["2000-05-08",1.4584,1.4691,1.378,1.4397,22076800.0],["2000-05-09",1.4517,1.4745,1.3914,1.3954,28553600.0],["2000-05-10",1.3807,1.3834,1.2788,1.3297,14000000.0],["2000-05-11",1.3405,1.4088,1.319,1.3307,7113600.0],["2000-05-12",1.3284,1.3458,1.3043,1.3338,11344000.0],["2000-05-15",1.3364,1.3834,1.2654,1.382,7756800.0],["2000-05-16",1.3807,1.4799,1.3807,1.4611,15056000.0],["2000-05-17",1.4571,1.4584,1.3847,1.4075,22387200.0],["2000-05-18",1.4155,1.4155,1.3458,1.3485,16163200.0],["2000-05-19",1.3565,1.3565,1.26,1.2825,10886400.0],["2000-05-22",1.2868,1.3137,1.2252,1.2815,10668800.0],["2000-05-23",1.2721,1.3137,1.26,1.2989,17440000.0],["2000-05-24",1.2895,1.4286,1.2627,1.3927,19913600.0],["2000-05-25",1.3901,1.4464,1.319,1.3271,12307200.0],["2000-05-26",1.2114,1.2131,1.1045,1.1394,31942400.0],["2000-05-30",1.1635,1.2037,1.059,1.2037,29011200.0],["2000-05-31",1.1984,1.2037,1.1662,1.1729,6003200.0],["2000-06-01",1.2011,1.2252,1.1796,1.2145,5356800.0],["2000-06-02",1.2426,1.3418,1.2198,1.3378,9289600.0],["2000-06-05",1.3137,1.3271,1.2507,1.2868,8361600.0],["2000-06-06",1.3002,1.4048,1.2842,1.3324,10672000.0],["2000-06-07",1.3512,1.4209,1.2976,1.4155,13897600.0],["2000-06-08",1.4222,1.4222,1.2868,1.2935,12883200.0],["2000-06-09",1.3163,1.4665,1.315,1.4263,18563200.0],["2000-06-12",1.4343,1.437,1.2761,1.2761,12643200.0],["2000-06-13",1.2667,1.3539,1.244,1.3525,12819200.0],["2000-06-14",1.3405,1.4048,1.3378,1.3445,4963200.0],["2000-06-15",1.3217,1.3887,1.26,1.3807,14387200.0],["2000-06-16",1.3639,1.4826,1.3512,1.4102,20144000.0],["2000-06-19",1.4155,1.5067,1.3271,1.5067,11052800.0],["2000-06-20",1.5027,1.6407,1.4906,1.6072,25004800.0],["2000-06-21",1.4799,1.5978,1.4236,1.5469,29312000.0],["2000-06-22",1.5469,1.5576,1.3619,1.3633,32425600.0],["2000-06-23",1.4209,1.5911,1.3901,1.4893,29561600.0],["2000-06-26",1.4933,1.5094,1.3807,1.4638,16083200.0],["2000-06-27",1.4638,1.4691,1.4437,1.4477,14188800.0],["2000-06-28",1.4624,1.5469,1.4504,1.5456,19318400.0],["2000-06-29",1.4691,1.571,1.4293,1.5147,32009600.0],["2000-06-30",1.5174,1.5362,1.4182,1.5254,51056000.0],["2000-07-03",1.508,1.5268,1.4826,1.4986,2057600.0],["2000-07-05",1.5228,1.5569,1.5067,1.5214,13731200.0],["2000-07-06",1.5241,1.5764,1.5201,1.5683,15804800.0],["2000-07-07",1.5871,1.7533,1.5871,1.7225,39459200.0],["2000-07-10",1.7158,1.7466,1.6086,1.7024,17740800.0],["2000-07-11",1.7171,1.7989,1.6984,1.7801,17724800.0],["2000-07-12",1.7775,1.9343,1.7667,1.9169,31772800.0],["2000-07-13",1.8981,1.9249,1.6863,1.7627,30131200.0],["2000-07-14",1.7627,1.7801,1.7238,1.7292,9350400.0],["2000-07-17",1.756,1.8123,1.7051,1.7694,12636800.0],["2000-07-18",1.7721,1.7721,1.6729,1.7198,9056000.0],["2000-07-19",1.7145,1.7319,1.6032,1.6032,9075200.0],["2000-07-20",1.6086,1.6689,1.5549,1.5549,11465600.0],["2000-07-21",1.5764,1.6461,1.5469,1.6099,6131200.0],["2000-07-24",1.5978,1.7051,1.4946,1.4986,10451200.0],["2000-07-25",1.5228,1.5281,1.4155,1.4732,8566400.0],["2000-07-26",1.4705,1.512,1.4343,1.4919,13824000.0],["2000-07-27",1.496,1.504,1.4182,1.4437,8627200.0],["2000-07-28",1.4779,1.567,1.4745,1.504,14857600.0],["2000-07-31",1.5174,1.6246,1.5013,1.5898,15580800.0],["2000-08-01",1.6139,1.9222,1.6059,1.8646,56102400.0],["2000-08-02",1.811,1.8364,1.7721,1.8069,30928000.0],["2000-08-03",1.7748,1.9571,1.7131,1.9504,23772800.0],["2000-08-04",1.8994,1.9008,1.8217,1.8659,21721600.0],["2000-08-07",1.8753,1.9222,1.8391,1.9155,15142400.0],["2000-08-08",1.9102,2.0,1.883,1.9397,24345600.0],["2000-08-09",1.9517,1.9531,1.8743,1.9061,16160000.0],["2000-08-10",1.9035,1.9048,1.7708,1.8579,12329600.0],["2000-08-11",1.8472,1.8632,1.8016,1.8525,12326400.0],["2000-08-14",1.874,1.8927,1.8539,1.8632,6140800.0],["2000-08-15",1.8659,1.9088,1.7721,1.8123,7648000.0],["2000-08-16",1.8472,1.9169,1.762,1.8405,11248000.0],["2000-08-17",1.823,1.9732,1.8204,1.937,11849600.0],["2000-08-18",1.9383,1.9517,1.8726,1.9303,10924800.0],["2000-08-21",1.9397,2.0576,1.9021,2.0388,14457600.0],["2000-08-22",2.0388,2.2547,1.9933,2.2506,25312000.0],["2000-08-23",2.2104,2.2171,2.1233,2.1528,24604800.0],["2000-08-24",2.1434,2.252,2.1421,2.193,17635200.0],["2000-08-25",2.2104,2.3056,2.1903,2.2091,24163200.0],["2000-08-28",2.2037,2.2211,2.0951,2.0992,11600000.0],["2000-08-29",2.1394,2.1873,2.1018,2.13,19139200.0],["2000-08-30",2.1153,2.26,2.1153,2.2399,10979200.0],["2000-08-31",2.2493,2.3927,2.2399,2.3163,18451200.0],["2000-09-01",2.3431,2.3485,2.2225,2.252,7875200.0],["2000-09-05",2.2131,2.3029,2.1072,2.1086,20345600.0],["2000-09-06",2.1447,2.1447,1.9303,1.949,30144000.0],["2000-09-07",1.9437,2.2171,1.9423,2.1434,37484800.0],["2000-09-08",2.1635,2.2627,2.0911,2.1876,13718400.0],["2000-09-11",2.2091,2.2305,2.1045,2.1045,17043200.0],["2000-09-12",2.124,2.1447,2.0228,2.0388,6902400.0],["2000-09-13",2.0228,2.0884,1.9678,2.0804,11356800.0],["2000-09-14",2.1045,2.2104,2.1018,2.1823,20076800.0],["2000-09-15",2.1555,2.2279,2.0992,2.2185,23244800.0],["2000-09-18",2.1407,2.1447,1.9933,2.0,19308800.0],["2000-09-19",1.9986,2.134,1.9772,2.1018,21801600.0],["2000-09-20",2.1126,2.1126,2.0442,2.0911,10793600.0],["2000-09-21",2.1072,2.2828,2.0791,2.2064,17235200.0],["2000-09-22",2.1903,2.374,2.1528,2.3458,31980800.0],["2000-09-25",2.3378,2.5335,2.3324,2.4916,36144000.0],["2000-09-26",2.4852,2.5281,2.1581,2.2828,45699200.0],["2000-09-27",2.2842,2.3592,2.2305,2.2925,20022400.0],["2000-09-28",2.2922,2.4879,2.2801,2.4866,32915200.0],["2000-09-29",2.4611,2.4879,2.323,2.3525,29782400.0],["2000-10-02",2.3686,2.3713,2.2305,2.2332,16102400.0],["2000-10-03",2.2801,2.3753,2.1796,2.2131,19843200.0],["2000-10-04",2.2292,2.2305,2.071,2.1018,22128000.0],["2000-10-05",2.0844,2.2211,2.0807,2.1246,16761600.0],["2000-10-06",2.1233,2.1903,1.941,1.9866,30726400.0],["2000-10-09",1.9919,2.004,1.8539,1.9303,19664000.0],["2000-10-10",1.9256,2.0858,1.8458,2.0335,18073600.0],["2000-10-11",2.0268,2.1313,1.9142,2.0094,12457600.0],["2000-10-12",2.122,2.1823,1.9142,1.9303,19350400.0],["2000-10-13",1.8927,2.059,1.8807,2.0576,22137600.0],["2000-10-16",2.0884,2.1689,2.059,2.1179,21558400.0],["2000-10-17",2.1635,2.2064,2.0992,2.1407,25523200.0],["2000-10-18",2.1233,2.134,1.9303,1.9691,17840000.0],["2000-10-19",1.996,2.0053,1.8968,1.9611,16675200.0],["2000-10-20",1.9464,1.9732,1.8498,1.8981,20092800.0],["2000-10-23",1.9343,2.1233,1.9169,2.0791,20505600.0],["2000-10-24",2.1072,2.1528,1.8177,1.8378,52003200.0],["2000-10-25",1.8338,1.9732,1.8338,1.9705,78112000.0],["2000-10-26",2.0067,2.0375,1.9142,1.9517,34444800.0],["2000-10-27",1.7694,1.9236,1.748,1.7667,93625600.0],["2000-10-30",1.8445,1.8552,1.7694,1.8177,66624000.0],["2000-10-31",1.7989,1.8766,1.7587,1.8445,27894400.0],["2000-11-01",1.823,1.9249,1.7694,1.8204,26128000.0],["2000-11-02",1.8311,1.9061,1.8096,1.8887,27420800.0],["2000-11-03",1.8874,1.9732,1.8579,1.8901,19875200.0],["2000-11-06",1.878,2.0211,1.8646,2.008,27027200.0],["2000-11-07",1.9718,2.0308,1.9504,2.0174,27872000.0],["2000-11-08",1.9906,2.0228,1.9289,1.9343,31107200.0],["2000-11-09",1.9356,2.0094,1.8713,1.9209,24889600.0],["2000-11-10",1.9088,1.9906,1.9035,1.9343,12857600.0],["2000-11-13",1.9195,1.9202,1.6139,1.6876,43756800.0],["2000-11-14",1.7131,1.7185,1.6099,1.6635,24265600.0],["2000-11-15",1.685,1.7131,1.6059,1.6729,25318400.0],["2000-11-16",1.6582,1.7078,1.6287,1.63,9996800.0],["2000-11-17",1.6675,1.6702,1.4785,1.5067,31888000.0],["2000-11-20",1.5389,1.5389,1.307,1.386,42656000.0],["2000-11-21",1.4879,1.5174,1.3954,1.4665,51577600.0],["2000-11-22",1.4718,1.5898,1.4477,1.5549,48723200.0],["2000-11-24",1.5757,1.5764,1.4745,1.5017,22761600.0],["2000-11-27",1.5456,1.6273,1.5295,1.5817,31872000.0],["2000-11-28",1.5838,1.6997,1.5657,1.6179,31696000.0],["2000-11-29",1.622,1.7962,1.6112,1.7426,35798400.0],["2000-11-30",1.748,1.7855,1.689,1.7466,35968000.0],["2000-12-01",1.7426,1.8901,1.7399,1.8874,33673600.0],["2000-12-04",1.8793,1.8887,1.6943,1.7587,20041600.0],["2000-12-05",1.7748,1.886,1.7587,1.8834,13408000.0],["2000-12-06",1.8941,1.9624,1.8405,1.8619,14995200.0],["2000-12-07",1.8686,1.9249,1.822,1.8579,8963200.0],["2000-12-08",1.8847,2.0884,1.8834,2.0831,30003200.0],["2000-12-11",2.0161,2.0697,1.9075,1.9665,45852800.0],["2000-12-12",1.9892,1.9946,1.811,1.811,32009600.0],["2000-12-13",1.8485,1.8498,1.7078,1.7131,64384000.0],["2000-12-14",1.6756,1.693,1.5911,1.6689,52441600.0],["2000-12-15",1.6649,1.7024,1.6166,1.6555,36892800.0],["2000-12-18",1.6977,1.7748,1.6783,1.7466,45308800.0],["2000-12-19",1.7453,1.7828,1.6796,1.7158,40960000.0],["2000-12-20",1.7158,1.7372,1.5134,1.6635,43113600.0],["2000-12-21",1.63,1.6622,1.4799,1.5107,27472000.0],["2000-12-22",1.5335,1.6515,1.5322,1.5737,21859200.0],["2000-12-26",1.567,1.7667,1.5657,1.7667,19049600.0],["2000-12-27",1.7413,1.7801,1.6166,1.7118,19776000.0],["2000-12-28",1.7171,1.8016,1.7158,1.7399,14044800.0],["2000-12-29",1.7292,1.8525,1.7292,1.7788,15110400.0],["2001-01-02",1.7909,1.7909,1.571,1.5898,38233600.0],["2001-01-03",1.5884,1.7158,1.4316,1.6555,42412800.0],["2001-01-04",1.6702,1.7346,1.4078,1.4102,40121600.0],["2001-01-05",1.4169,1.4196,1.193,1.2547,107948800.0],["2001-01-08",1.256,1.2761,1.067,1.1662,104924800.0],["2001-01-09",1.1796,1.2145,1.126,1.1595,77571200.0],["2001-01-10",1.1387,1.2202,1.1381,1.2024,53305600.0],["2001-01-11",1.2413,1.248,1.1796,1.2212,38502400.0],["2001-01-12",1.2011,1.3458,1.1689,1.2791,33148800.0],["2001-01-16",1.3029,1.4702,1.2895,1.3981,47542400.0],["2001-01-17",1.4283,1.4316,1.2279,1.2694,33747200.0],["2001-01-18",1.2708,1.2949,1.2118,1.2708,45702400.0],["2001-01-19",1.3472,1.3579,1.2547,1.2775,31382400.0],["2001-01-22",1.2909,1.3914,1.2868,1.3257,27097600.0],["2001-01-23",1.3532,1.4879,1.3123,1.4769,41769600.0],["2001-01-24",1.4772,1.4852,1.3834,1.4035,33664000.0],["2001-01-25",1.4196,1.4263,1.3726,1.4075,19331200.0],["2001-01-26",1.3659,1.4263,1.3512,1.3807,27078400.0],["2001-01-29",1.382,1.5027,1.37,1.4799,32451200.0],["2001-01-30",1.4826,1.5013,1.433,1.445,16272000.0],["2001-01-31",1.4638,1.4785,1.4437,1.4517,19267200.0],["2001-02-01",1.4571,1.4584,1.37,1.3847,23692800.0],["2001-02-02",1.3847,1.3994,1.3271,1.3552,22012800.0],["2001-02-05",1.3458,1.3753,1.2708,1.3217,25974400.0],["2001-02-06",1.3096,1.4316,1.3086,1.4128,27116800.0],["2001-02-07",1.4142,1.4169,1.3244,1.3927,30108800.0],["2001-02-08",1.4021,1.4611,1.2922,1.3096,66944000.0],["2001-02-09",1.307,1.3646,1.307,1.3519,33257600.0],["2001-02-12",1.3485,1.5161,1.3418,1.496,54300800.0],["2001-02-13",1.5,1.5683,1.449,1.4504,57667200.0],["2001-02-14",1.4504,1.4852,1.3901,1.4276,29980800.0],["2001-02-15",1.4772,1.4772,1.4075,1.4289,21059200.0],["2001-02-16",1.3901,1.5094,1.3901,1.496,23808000.0],["2001-02-20",1.567,1.5871,1.4209,1.504,86531200.0],["2001-02-21",1.4799,1.504,1.4048,1.4182,33913600.0],["2001-02-22",1.4263,1.4263,1.3137,1.3592,16435200.0],["2001-02-23",1.3646,1.496,1.3512,1.4826,31908800.0],["2001-02-26",1.4933,1.571,1.4906,1.5657,35779200.0],["2001-02-27",1.5657,1.5871,1.5094,1.5415,25470400.0],["2001-02-28",1.5549,1.6059,1.5254,1.6032,18251200.0],["2001-03-01",1.5844,1.6032,1.4075,1.5067,31913600.0],["2001-03-02",1.4906,1.5737,1.4852,1.5389,20952000.0],["2001-03-05",1.5496,1.5657,1.4397,1.4397,14086400.0],["2001-03-06",1.4785,1.5389,1.4611,1.5013,17443200.0],["2001-03-07",1.5335,1.5335,1.4263,1.4316,11878400.0],["2001-03-08",1.4557,1.4691,1.4289,1.4504,14043200.0],["2001-03-09",1.4691,1.5013,1.4128,1.4397,20886400.0],["2001-03-12",1.4021,1.4021,1.2413,1.2708,55155200.0],["2001-03-13",1.2708,1.3512,1.2681,1.3324,23748800.0],["2001-03-14",1.3029,1.4343,1.2976,1.4236,35952000.0],["2001-03-15",1.4236,1.4852,1.386,1.3994,24556800.0],["2001-03-16",1.3994,1.4209,1.2761,1.2949,33147200.0],["2001-03-19",1.3083,1.4852,1.2976,1.4691,23337600.0],["2001-03-20",1.4718,1.4852,1.3994,1.4075,19283200.0],["2001-03-21",1.4102,1.4102,1.2279,1.2386,27972800.0],["2001-03-22",1.2332,1.2788,1.1528,1.2493,49011200.0],["2001-03-23",1.2842,1.3646,1.2708,1.2734,35204800.0],["2001-03-26",1.2681,1.3914,1.2654,1.378,29200000.0],["2001-03-27",1.3753,1.3934,1.311,1.37,15516800.0],["2001-03-28",1.3512,1.3994,1.3458,1.3726,17827200.0],["2001-03-29",1.3726,1.4745,1.3244,1.378,22908800.0],["2001-03-30",1.3807,1.4155,1.3673,1.3941,14294400.0],["2001-04-02",1.3954,1.4128,1.26,1.311,25326400.0],["2001-04-03",1.2868,1.3056,1.2359,1.2627,17044800.0],["2001-04-04",1.2627,1.3271,1.2413,1.252,12929600.0],["2001-04-05",1.2976,1.3673,1.2708,1.3646,20753600.0],["2001-04-06",1.3566,1.4504,1.311,1.3807,19417600.0],["2001-04-09",1.3834,1.464,1.3756,1.4503,13137600.0],["2001-04-10",1.4546,1.5717,1.4511,1.5567,43772800.0],["2001-04-11",1.5785,1.5811,1.5009,1.5331,25352000.0],["2001-04-12",1.5408,1.6673,1.5206,1.654,23422400.0],["2001-04-16",1.639,1.681,1.5918,1.6214,22400000.0],["2001-04-17",1.6236,1.6858,1.5957,1.6832,15897600.0],["2001-04-18",1.6952,1.7694,1.6905,1.7587,32326400.0],["2001-04-19",1.763,1.8089,1.7158,1.8046,19140800.0],["2001-04-20",1.7806,1.7977,1.7248,1.7338,18073600.0],["2001-04-23",1.7158,1.745,1.6403,1.6446,13305600.0],["2001-04-24",1.6433,1.654,1.5721,1.5815,16043200.0],["2001-04-25",1.594,1.7094,1.594,1.6832,22035200.0],["2001-04-26",1.6836,1.8724,1.6836,1.7883,35606400.0],["2001-04-27",1.8338,1.9586,1.8273,1.9551,46368000.0],["2001-04-30",1.9346,2.1392,1.9298,2.101,54358400.0],["2001-05-01",2.1048,2.1598,2.0418,2.1486,36360000.0],["2001-05-02",2.1529,2.1984,2.0847,2.1199,61388800.0],["2001-05-03",2.0684,2.0787,2.0083,2.0508,32820800.0],["2001-05-04",2.0435,2.1718,2.0113,2.1679,14632000.0],["2001-05-07",2.1683,2.3245,2.1469,2.1941,31049600.0],["2001-05-08",2.2134,2.2498,2.1018,2.1482,19702400.0],["2001-05-09",2.1147,2.237,2.1121,2.1276,18868800.0],["2001-05-10",2.1512,2.2069,2.0654,2.0808,19566400.0],["2001-05-11",2.0885,2.1507,2.0598,2.0911,10113600.0],["2001-05-14",2.0954,2.1113,2.0375,2.0594,8953600.0],["2001-05-15",2.0594,2.1405,1.9912,1.9955,19926400.0],["2001-05-16",1.989,2.297,1.9654,2.2631,49984000.0],["2001-05-17",2.27,2.487,2.264,2.4853,61409600.0],["2001-05-18",2.4815,2.4819,2.2627,2.3142,68102400.0],["2001-05-21",2.3082,2.5737,2.3039,2.5681,44356800.0],["2001-05-22",2.5591,2.5681,2.4665,2.4823,24835200.0],["2001-05-23",2.4776,2.4815,2.2713,2.2734,35392000.0],["2001-05-24",2.1941,2.3313,2.1619,2.3313,58017600.0],["2001-05-25",2.3206,2.3807,2.3077,2.3356,24172800.0],["2001-05-29",2.312,2.3163,2.2443,2.2623,25536000.0],["2001-05-30",2.2314,2.303,2.1799,2.1803,25492800.0],["2001-05-31",2.1881,2.2781,2.1662,2.2198,33379200.0],["2001-06-01",2.2413,2.3914,2.2027,2.3884,30720000.0],["2001-06-04",2.3914,2.4836,2.3781,2.475,28544000.0],["2001-06-05",2.4755,2.5518,2.445,2.4579,28766400.0],["2001-06-06",2.4604,2.4763,2.3198,2.3378,27240000.0],["2001-06-07",2.3232,2.4081,2.2914,2.3069,20030400.0],["2001-06-08",2.3185,2.3185,2.219,2.2284,23390400.0],["2001-06-11",2.2292,2.2344,2.1018,2.1289,22374400.0],["2001-06-12",2.1109,2.1829,2.0268,2.1512,26771200.0],["2001-06-13",2.1902,2.2275,2.1529,2.1615,22227200.0],["2001-06-14",2.1555,2.1568,2.0594,2.1044,13544000.0],["2001-06-15",2.1447,2.2198,2.0868,2.2125,43027200.0],["2001-06-18",2.2305,2.3026,2.1876,2.1984,33056000.0],["2001-06-19",2.2305,2.2756,2.1683,2.2288,24766400.0],["2001-06-20",2.237,2.4647,2.2365,2.4639,52390400.0],["2001-06-21",2.4343,2.4982,2.4128,2.4707,48112000.0],["2001-06-22",2.4858,2.6337,2.4107,2.6222,48728000.0],["2001-06-25",2.6016,2.6144,2.4343,2.4673,40249600.0],["2001-06-26",2.445,2.5201,2.4,2.4858,24339200.0],["2001-06-27",2.4819,2.5806,2.4763,2.5527,23411200.0],["2001-06-28",2.5737,2.6578,2.5415,2.572,50544000.0],["2001-06-29",2.5908,2.6132,2.3944,2.4961,13601600.0],["2001-07-02",2.5093,2.5737,2.4343,2.4733,26808000.0],["2001-07-03",2.4639,2.5312,2.4429,2.4948,22038400.0],["2001-07-05",2.4986,2.5278,2.433,2.4424,16915200.0],["2001-07-06",2.4343,2.4532,2.3635,2.3901,21524800.0],["2001-07-09",2.3828,2.4772,2.3828,2.412,27235200.0],["2001-07-10",2.4107,2.4214,2.321,2.3378,40697600.0],["2001-07-11",2.3137,2.3163,2.1619,2.27,21601600.0],["2001-07-12",2.2387,2.3026,2.1791,2.2949,14872000.0],["2001-07-13",2.2816,2.4707,2.2756,2.4291,21432000.0],["2001-07-16",2.4296,2.4403,2.1233,2.1233,47587200.0],["2001-07-17",2.1559,2.252,2.1555,2.24,25587200.0],["2001-07-18",2.2353,2.3888,2.2318,2.3335,34240000.0],["2001-07-19",2.3721,2.3807,2.2691,2.2747,18673600.0],["2001-07-20",2.2914,2.3442,2.2653,2.3176,12840000.0],["2001-07-23",2.3202,2.3867,2.2606,2.2691,13001600.0],["2001-07-24",2.2687,2.2863,2.125,2.1439,33152000.0],["2001-07-25",2.1473,2.27,2.1147,2.1803,18169600.0],["2001-07-26",2.1795,2.3618,2.1791,2.3481,19180800.0],["2001-07-27",2.2241,2.3228,2.2074,2.3189,41784000.0],["2001-07-30",2.2949,2.312,2.149,2.1924,26702400.0],["2001-07-31",2.1941,2.2177,2.1156,2.2001,19769600.0],["2001-08-01",2.1962,2.2065,2.158,2.1833,16008000.0],["2001-08-02",2.1859,2.2348,2.0294,2.1362,22876800.0],["2001-08-03",2.1495,2.2623,2.1297,2.2558,16446400.0],["2001-08-06",2.2606,2.2709,2.1984,2.2129,10548800.0],["2001-08-07",2.2134,2.2168,2.1276,2.1812,15892800.0],["2001-08-08",2.1864,2.2061,2.0654,2.0735,17894400.0],["2001-08-09",2.0611,2.0791,1.9603,2.0611,36788800.0],["2001-08-10",2.0547,2.0847,2.0161,2.0581,14108800.0],["2001-08-13",2.0654,2.1812,2.0547,2.1743,13208000.0],["2001-08-14",2.1769,2.2185,2.1628,2.1868,20406400.0],["2001-08-15",2.1855,2.2588,2.1593,2.231,29171200.0],["2001-08-16",2.2202,2.2301,2.149,2.228,13700800.0],["2001-08-17",2.1816,2.1932,2.1014,2.1233,22878400.0],["2001-08-20",2.1233,2.1936,2.074,2.1902,13158400.0],["2001-08-21",2.1975,2.2949,2.1962,2.2198,17484800.0],["2001-08-22",2.24,2.3592,2.1808,2.3575,21414400.0],["2001-08-23",2.3549,2.5664,2.3545,2.5239,61936000.0],["2001-08-24",2.5231,2.6209,2.4986,2.5956,41798400.0],["2001-08-27",2.5844,2.7234,2.5745,2.6492,38153600.0],["2001-08-28",2.6681,2.6766,2.5887,2.6187,23424000.0],["2001-08-29",2.6252,2.6788,2.5685,2.6402,31905600.0],["2001-08-30",2.6174,2.6723,2.581,2.6488,25155200.0],["2001-08-31",2.6406,2.6496,2.5158,2.6041,19608000.0],["2001-09-04",2.584,2.6981,2.5823,2.6033,21150400.0],["2001-09-05",2.6123,2.6123,2.5402,2.5613,24249600.0],["2001-09-06",2.578,2.6273,2.5179,2.5861,29342400.0],["2001-09-07",2.5715,2.5801,2.4707,2.5244,27328000.0],["2001-09-10",2.5093,2.5801,2.4317,2.4836,28556800.0],["2001-09-17",2.412,2.4394,2.2417,2.2721,37313600.0],["2001-09-18",2.276,2.312,2.0847,2.104,29814400.0],["2001-09-19",2.1473,2.1791,1.9817,2.1555,74510400.0],["2001-09-20",2.1061,2.228,2.0838,2.1902,36105600.0],["2001-09-21",2.1083,2.1533,1.9689,2.0444,52030400.0],["2001-09-24",2.0946,2.134,2.0015,2.0787,36628800.0],["2001-09-25",2.1194,2.2627,2.1181,2.2468,66969600.0],["2001-09-26",2.2696,2.3519,2.2498,2.327,54180800.0],["2001-09-27",2.327,2.4725,2.2957,2.4373,53083200.0],["2001-09-28",2.5179,2.5265,2.3725,2.4094,74700800.0],["2001-10-01",2.3901,2.4707,2.3399,2.4287,58582400.0],["2001-10-02",2.4287,2.4287,2.4287,2.4287,0.0],["2001-10-03",2.4287,2.4287,2.4287,2.4287,0.0],["2001-10-04",2.6149,2.6166,2.4218,2.5089,264190400.0],["2001-10-05",2.49,2.5184,2.4416,2.4437,66057600.0],["2001-10-08",2.4497,2.475,2.4111,2.445,25304000.0],["2001-10-09",2.4476,2.5574,2.4472,2.5248,45464000.0],["2001-10-10",2.5437,2.7131,2.5265,2.6938,67321600.0],["2001-10-11",2.7401,2.8006,2.6432,2.7049,61715200.0],["2001-10-12",2.6552,2.6904,2.5844,2.6659,26948800.0],["2001-10-15",2.6616,2.7766,2.6573,2.7538,24689600.0],["2001-10-16",2.7753,2.7959,2.6595,2.6994,22945600.0],["2001-10-17",2.7243,2.726,2.5625,2.5685,29340800.0],["2001-10-18",2.5801,2.7281,2.5737,2.6938,53764800.0],["2001-10-19",2.6788,2.798,2.6539,2.7899,34440000.0],["2001-10-22",2.7929,2.9469,2.7667,2.9014,52608000.0],["2001-10-23",2.919,2.9404,2.7903,2.8353,46595200.0],["2001-10-24",2.8362,2.9469,2.7689,2.9447,48755200.0],["2001-10-25",2.9319,2.9662,2.8525,2.9512,41472000.0],["2001-10-26",2.8525,3.0108,2.8358,2.9031,86025600.0],["2001-10-29",2.955,3.0069,2.8049,2.8118,88803200.0],["2001-10-30",2.7217,2.8285,2.6809,2.7719,56276800.0],["2001-10-31",2.7834,2.8053,2.6861,2.6981,39950400.0],["2001-11-01",2.6985,2.7448,2.656,2.7122,43395200.0],["2001-11-02",2.7122,2.7706,2.6706,2.6848,33817600.0],["2001-11-05",2.7084,2.8203,2.7071,2.8062,25080000.0],["2001-11-06",2.8049,2.8169,2.7264,2.8075,36272000.0],["2001-11-07",2.8058,2.9241,2.8053,2.8637,58030400.0],["2001-11-08",2.8804,2.9014,2.8263,2.8405,35985600.0],["2001-11-09",2.8422,2.8448,2.7114,2.7543,24452800.0],["2001-11-12",2.7496,2.7603,2.6719,2.732,27673600.0],["2001-11-13",2.7641,2.9126,2.7641,2.9031,29620800.0],["2001-11-14",2.919,2.946,2.8341,2.8911,27617600.0],["2001-11-15",2.8782,2.949,2.8414,2.889,26569600.0],["2001-11-16",2.8954,2.9473,2.8847,2.928,18560000.0],["2001-11-19",2.9439,3.0189,2.928,3.0039,41169600.0],["2001-11-20",2.9953,3.0026,2.8997,2.9151,20438400.0],["2001-11-21",2.9083,2.9662,2.904,2.9542,19144000.0],["2001-11-23",2.9597,2.979,2.9271,2.9683,4876800.0],["2001-11-26",2.979,3.0944,2.9683,3.058,43017600.0],["2001-11-27",3.043,3.1601,3.0177,3.0884,35038400.0],["2001-11-28",3.0756,3.0901,2.9576,2.9705,27323200.0],["2001-11-29",2.9533,3.0631,2.9199,3.0601,34976000.0],["2001-11-30",3.0575,3.1052,3.0481,3.0974,15769600.0],["2001-12-03",3.0005,3.0477,2.9898,2.9906,24224000.0],["2001-12-04",2.9881,3.0125,2.9314,2.9636,22852800.0],["2001-12-05",2.9709,2.9855,2.8911,2.9048,39849600.0],["2001-12-06",2.9168,2.9773,2.9018,2.94,30240000.0],["2001-12-07",2.9254,2.9555,2.8418,2.9383,44913600.0],["2001-12-10",2.8993,2.9147,2.7967,2.798,25428800.0],["2001-12-11",2.8178,2.8607,2.753,2.762,28816000.0],["2001-12-12",2.7483,2.8083,2.6432,2.7749,29809600.0],["2001-12-13",2.7624,2.8933,2.7521,2.8508,29755200.0],["2001-12-14",2.8375,2.8885,2.7714,2.8405,24131200.0],["2001-12-17",2.8478,2.964,2.8422,2.9512,17112000.0],["2001-12-18",2.9503,2.9889,2.8894,2.9379,14518400.0],["2001-12-19",2.9362,2.9555,2.8568,2.8808,17012800.0],["2001-12-20",2.8765,2.9147,2.7774,2.7796,23936000.0],["2001-12-21",2.7491,2.8568,2.7131,2.804,30259200.0],["2001-12-24",2.8396,2.9263,2.8375,2.8589,10609600.0],["2001-12-26",2.8714,2.9143,2.8486,2.8662,10777600.0],["2001-12-27",2.8727,2.8911,2.7603,2.7933,16764800.0],["2001-12-28",2.8002,2.9087,2.7933,2.8632,12961600.0],["2001-12-31",2.8697,2.9233,2.8122,2.819,28388800.0],["2002-01-02",2.7895,2.7916,2.5994,2.635,83772800.0],["2002-01-03",2.6376,2.6964,2.5063,2.5149,74672000.0],["2002-01-04",2.5111,2.6423,2.484,2.6337,64939200.0],["2002-01-07",2.747,2.7538,2.623,2.6389,57992000.0],["2002-01-08",2.6492,2.7388,2.6359,2.7384,38624000.0],["2002-01-09",2.7946,2.8718,2.7882,2.8229,59460800.0],["2002-01-10",2.8396,2.9512,2.8293,2.9074,52988800.0],["2002-01-11",2.9469,2.9885,2.9464,2.9649,35526400.0],["2002-01-14",2.9692,2.9975,2.919,2.9469,47707200.0],["2002-01-15",2.9456,2.9705,2.8842,2.9576,46972800.0],["2002-01-16",2.9576,3.0091,2.9409,2.9645,48488000.0],["2002-01-17",2.91,3.052,2.8731,3.0121,69851200.0],["2002-01-18",3.0155,3.0455,2.7997,2.8199,61004800.0],["2002-01-22",2.8165,2.8911,2.7646,2.8787,48814400.0],["2002-01-23",2.8825,2.9533,2.816,2.9447,29366400.0],["2002-01-24",2.9537,3.0026,2.8465,2.892,32852800.0],["2002-01-25",2.886,2.9168,2.8388,2.9023,22369600.0],["2002-01-28",2.9181,2.9529,2.8684,2.907,28776000.0],["2002-01-29",2.9083,2.937,2.7959,2.8203,21587200.0],["2002-01-30",2.8216,2.8894,2.7586,2.874,36268800.0],["2002-01-31",2.8933,2.9756,2.8015,2.8062,41329600.0],["2002-02-01",2.8319,3.0219,2.8315,2.9945,73140800.0],["2002-02-04",2.9765,2.979,2.7882,2.8203,39176000.0],["2002-02-05",2.8328,2.949,2.8036,2.8478,40156800.0],["2002-02-06",2.8534,2.8787,2.6518,2.6792,39780800.0],["2002-02-07",2.6878,2.792,2.6496,2.7174,56168000.0],["2002-02-08",2.7049,2.874,2.7045,2.8688,42244800.0],["2002-02-11",2.8731,2.9374,2.8632,2.9005,32396800.0],["2002-02-12",2.8834,2.9769,2.8688,2.9284,35689600.0],["2002-02-13",2.9426,2.9675,2.8804,2.8868,26356800.0],["2002-02-14",2.8997,2.9494,2.8032,2.807,24196800.0],["2002-02-15",2.8289,2.8452,2.7774,2.8199,18996800.0],["2002-02-19",2.7839,2.7882,2.7024,2.7671,31628800.0],["2002-02-20",2.8268,2.9018,2.7513,2.8731,42590400.0],["2002-02-21",2.8697,2.9404,2.8311,2.8765,57291200.0],["2002-02-22",2.8761,2.9014,2.7989,2.8521,27334400.0],["2002-02-25",2.8804,2.9147,2.8439,2.8945,41276800.0],["2002-02-26",2.9061,2.9833,2.8954,2.9567,28574400.0],["2002-02-27",2.9941,3.073,2.9709,2.9773,48984000.0],["2002-02-28",2.9855,3.07,2.9666,3.0224,39945600.0],["2002-03-01",3.0048,3.1935,2.9323,3.1635,43006400.0],["2002-03-04",3.1742,3.236,3.1609,3.1914,49518400.0],["2002-03-05",3.1811,3.2514,3.1266,3.1309,47147200.0],["2002-03-06",3.046,3.1506,3.0412,3.1399,62980800.0],["2002-03-07",3.1356,3.1536,3.0464,3.0764,44761600.0],["2002-03-08",3.1125,3.1828,3.0086,3.0987,20608800.0],["2002-03-11",3.0841,3.1399,3.0455,3.097,14531200.0],["2002-03-12",3.0704,3.1073,3.0309,3.0661,10546400.0],["2002-03-13",3.0893,3.1785,3.0455,3.1296,13940800.0],["2002-03-14",3.139,3.1931,3.067,3.067,14566400.0],["2002-03-15",3.127,3.127,3.0541,3.0876,18648800.0],["2002-03-18",3.1433,3.224,3.1142,3.2085,25471200.0],["2002-03-19",3.2643,3.3458,3.2231,3.3063,28681600.0],["2002-03-20",3.2772,3.3003,3.2008,3.2025,18408800.0],["2002-03-21",3.127,3.3158,3.079,3.2986,28693600.0],["2002-03-22",3.2892,3.3244,3.1965,3.2008,17740800.0],["2002-03-25",3.1965,3.2042,3.0901,3.1064,20594400.0],["2002-03-26",3.109,3.1708,3.0309,3.133,21471200.0],["2002-03-27",3.1399,3.2257,3.1185,3.2085,18168800.0],["2002-03-28",3.2171,3.218,3.0644,3.0876,15685600.0],["2002-04-01",3.067,3.1622,3.0421,3.1313,15008800.0],["2002-04-02",3.1107,3.1785,3.091,3.0944,14102400.0],["2002-04-03",3.1648,3.1648,3.0035,3.0361,17757600.0],["2002-04-04",2.9983,3.1236,2.9477,2.9941,24841600.0],["2002-04-05",2.9966,3.0344,2.9169,2.9537,19705600.0],["2002-04-08",2.9477,2.9881,2.8611,2.9846,18256000.0],["2002-04-09",3.0044,3.0284,2.8628,2.8911,19488800.0],["2002-04-10",2.9254,3.0781,2.9246,3.0704,19844800.0],["2002-04-11",3.0756,3.1442,3.0318,3.0447,16122400.0],["2002-04-12",3.0455,3.085,2.9675,3.0601,15109600.0],["2002-04-15",3.0713,3.1253,2.976,3.091,10322400.0],["2002-04-16",3.1236,3.1725,3.079,3.1313,18048000.0],["2002-04-17",3.1571,3.1802,2.9477,3.037,16562400.0],["2002-04-18",3.0799,3.0859,2.9048,3.0438,25990400.0],["2002-04-19",3.055,3.1142,2.9812,3.0249,14176800.0],["2002-04-22",3.0129,3.0138,2.8191,2.9271,26055200.0],["2002-04-23",2.9006,2.9546,2.8439,2.8911,22449600.0],["2002-04-24",2.9074,2.9597,2.8594,2.9392,19804000.0],["2002-04-25",2.9392,2.9941,2.6981,2.7444,39519200.0],["2002-04-26",2.7538,2.7796,2.4725,2.4913,65795200.0],["2002-04-29",2.5051,2.5394,2.4064,2.4991,35923200.0],["2002-04-30",2.4785,2.723,2.4158,2.6698,53964800.0],["2002-05-01",2.7933,2.9229,2.7933,2.8396,70383200.0],["2002-05-02",2.8148,2.8894,2.8036,2.8225,28734400.0],["2002-05-03",2.8045,2.8053,2.6706,2.7418,33371200.0],["2002-05-06",2.741,2.7453,2.5437,2.56,31269600.0],["2002-05-07",2.602,2.6809,2.602,2.6406,25175200.0],["2002-05-08",2.7967,2.9958,2.7667,2.9872,40427200.0],["2002-05-09",2.9769,3.0352,2.8954,2.9168,28360000.0],["2002-05-10",2.9246,2.934,2.7401,2.7959,20476000.0],["2002-05-13",2.801,3.0018,2.7959,2.964,27251200.0],["2002-05-14",3.0876,3.2257,3.061,3.224,51308000.0],["2002-05-15",3.1828,3.2686,3.1185,3.1905,42401600.0],["2002-05-16",3.1871,3.1879,3.0361,3.1039,31129600.0],["2002-05-17",3.1382,3.1845,3.0841,3.1699,18528000.0],["2002-05-20",3.1571,3.1828,3.0678,3.1185,18822400.0],["2002-05-21",3.1468,3.1957,3.0095,3.0412,22634400.0],["2002-05-22",3.031,3.0713,2.9615,3.0284,20817600.0],["2002-05-23",3.0361,3.2729,2.9769,3.26,24555200.0],["2002-05-24",3.2429,3.2592,3.1322,3.1785,24968800.0],["2002-05-28",3.1914,3.2592,3.0721,3.2557,23564800.0],["2002-05-29",3.236,3.2763,2.8774,3.0327,65180800.0],["2002-05-30",3.1022,3.1656,3.0052,3.1579,29335200.0],["2002-05-31",3.1382,3.1811,3.0498,3.0593,19960000.0],["2002-06-03",3.0756,3.139,2.9306,2.9417,17789600.0],["2002-06-04",2.9331,3.0387,2.8534,2.9469,30029600.0],["2002-06-05",2.958,3.0412,2.8791,2.9374,21641600.0],["2002-06-06",2.9271,2.934,2.723,2.7487,24182400.0],["2002-06-07",2.6595,2.7573,2.5677,2.7444,38385600.0],["2002-06-10",2.7453,2.9083,2.7367,2.8233,24237600.0],["2002-06-11",2.8371,2.8697,2.584,2.6166,31561600.0],["2002-06-12",2.6097,2.6801,2.5145,2.6106,35413600.0],["2002-06-13",2.6166,2.741,2.5986,2.6886,24829600.0],["2002-06-14",2.6749,2.8945,2.608,2.8251,32278400.0],["2002-06-17",2.8439,3.0799,2.8362,3.0764,43168800.0],["2002-06-18",3.0378,3.097,2.9941,3.0455,33316000.0],["2002-06-19",3.0249,3.1159,2.9915,2.9932,31474400.0],["2002-06-20",2.9709,2.9743,2.8002,2.813,29532000.0],["2002-06-21",2.7925,2.8456,2.6681,2.6749,37153600.0],["2002-06-24",2.6689,2.9263,2.6655,2.8414,35714400.0],["2002-06-25",2.8439,2.9452,2.7444,2.7581,27877600.0],["2002-06-26",2.6681,2.8731,2.6114,2.8053,38527200.0],["2002-06-27",2.8439,2.874,2.7075,2.7864,31277600.0],["2002-06-28",2.807,2.904,2.7993,2.8208,28886400.0],["2002-07-01",2.8139,2.8225,2.584,2.5994,41768000.0],["2002-07-02",2.5008,2.5754,2.3678,2.3952,57622400.0],["2002-07-03",2.4073,2.5093,2.3077,2.5085,35209600.0],["2002-07-05",2.5505,2.6569,2.548,2.65,12375200.0],["2002-07-08",2.6535,2.7624,2.6037,2.6123,26322400.0],["2002-07-09",2.6277,2.6715,2.5179,2.5385,20784000.0],["2002-07-10",2.5274,2.5531,2.2648,2.2777,46590400.0],["2002-07-11",2.282,2.4716,2.2374,2.4493,45236000.0],["2002-07-12",2.4922,2.5428,2.3215,2.4862,37720800.0],["2002-07-15",2.4879,2.5256,2.3069,2.5256,28074400.0],["2002-07-16",2.487,2.7221,2.4862,2.7041,35560800.0],["2002-07-17",2.7676,2.9726,2.7667,2.9572,56557600.0],["2002-07-18",2.9469,2.9597,2.7985,2.8225,42335200.0],["2002-07-19",2.801,2.8019,2.6775,2.7247,32723200.0],["2002-07-22",2.717,2.8311,2.5222,2.6295,37229600.0],["2002-07-23",2.6475,2.6509,2.4879,2.4922,42470400.0],["2002-07-24",2.4476,2.6535,2.3515,2.608,58984800.0],["2002-07-25",2.7015,2.7032,2.3472,2.4922,100245600.0],["2002-07-26",2.4656,2.475,2.3618,2.4141,45924000.0],["2002-07-29",2.4364,2.5111,2.3935,2.487,48996800.0],["2002-07-30",2.4613,2.6243,2.4038,2.5299,56983200.0],["2002-07-31",2.4879,2.6166,2.4493,2.614,39022400.0],["2002-08-01",2.6114,2.6337,2.5394,2.5565,34048800.0],["2002-08-02",2.4802,2.5419,2.415,2.4802,63669600.0],["2002-08-05",2.6089,2.7496,2.5377,2.6475,63880800.0],["2002-08-06",2.6475,2.6475,2.6475,2.6475,0.0],["2002-08-07",2.8817,2.9005,2.6518,2.7281,100901600.0],["2002-08-08",2.7453,2.9735,2.6844,2.9486,57801600.0],["2002-08-09",2.9151,2.9812,2.8611,2.9177,34506400.0],["2002-08-12",2.8971,2.9941,2.88,2.9718,22600000.0],["2002-08-13",2.9383,2.9872,2.783,2.8182,33809600.0],["2002-08-14",2.8345,3.0455,2.7607,3.0387,35903200.0],["2002-08-15",3.0284,3.0884,2.8868,2.9846,37748800.0],["2002-08-16",2.952,3.0215,2.8954,2.9778,24712000.0],["2002-08-19",2.9803,2.9941,2.874,2.9649,21939200.0],["2002-08-20",2.9434,3.0455,2.9186,3.0061,34628800.0],["2002-08-21",3.037,3.1047,3.0172,3.0961,32555200.0],["2002-08-22",3.1039,3.1957,3.0438,3.1777,29474400.0],["2002-08-23",3.1691,3.1948,3.0927,3.1339,29847200.0],["2002-08-26",3.1348,3.1502,3.0112,3.109,34756800.0],["2002-08-27",3.1253,3.127,2.8482,2.8482,42241600.0],["2002-08-28",2.7152,2.8465,2.7041,2.7985,38296800.0],["2002-08-29",2.813,2.9168,2.735,2.9134,24636800.0],["2002-08-30",2.874,2.8782,2.7367,2.7521,24457600.0],["2002-09-03",2.6921,2.6998,2.6123,2.6166,33864800.0],["2002-09-04",2.6149,2.7127,2.5874,2.6809,26491200.0],["2002-09-05",2.6543,2.6552,2.5548,2.5763,26188000.0],["2002-09-06",2.6217,2.7933,2.6209,2.7667,26996800.0],["2002-09-09",2.7427,2.8293,2.6492,2.8002,29288800.0],["2002-09-10",2.723,2.8456,2.7058,2.8422,23420800.0],["2002-09-11",2.8774,2.916,2.801,2.8027,13495200.0],["2002-09-12",2.7925,2.7925,2.6312,2.6423,23378400.0],["2002-09-13",2.6132,2.783,2.5754,2.7487,26143200.0],["2002-09-16",2.7152,2.7779,2.6886,2.7581,13741600.0],["2002-09-17",2.8036,2.8714,2.7307,2.7453,26654400.0],["2002-09-18",2.711,2.9512,2.7101,2.9168,39977600.0],["2002-09-19",2.8705,2.9374,2.8096,2.8225,40565600.0],["2002-09-20",2.8688,2.9151,2.7864,2.8791,37915200.0],["2002-09-23",2.9769,2.9769,2.7581,2.8319,52649600.0],["2002-09-24",2.8311,2.9048,2.7762,2.8388,33999200.0],["2002-09-25",2.8654,2.9597,2.8611,2.9426,30603200.0],["2002-09-26",2.9392,2.9992,2.8148,2.9005,33584800.0],["2002-09-27",2.8997,2.9863,2.8611,2.8791,37198400.0],["2002-09-30",2.8431,2.9168,2.8053,2.8765,27027200.0],["2002-10-01",2.8465,2.9881,2.8053,2.9829,23951200.0],["2002-10-02",2.9683,3.0155,2.7882,2.8268,31014400.0],["2002-10-03",2.8276,2.8568,2.747,2.7478,32450400.0],["2002-10-04",2.7702,2.8182,2.626,2.6466,27719200.0],["2002-10-07",2.6432,2.801,2.6423,2.7427,35788000.0],["2002-10-08",2.759,2.8431,2.7024,2.7333,26071200.0],["2002-10-09",2.7341,2.8954,2.6938,2.813,31351200.0],["2002-10-10",2.7796,2.9675,2.7599,2.9452,33471200.0],["2002-10-11",2.9923,3.0001,2.8499,2.8791,29812000.0],["2002-10-14",2.8654,3.0301,2.8353,3.0275,22844000.0],["2002-10-15",3.0593,3.1313,2.8937,2.9168,43162400.0],["2002-10-16",2.8911,2.9881,2.8525,2.9254,35995200.0],["2002-10-17",2.9572,3.0026,2.934,2.9838,27501600.0],["2002-10-18",2.9383,2.9881,2.8825,2.9383,18321600.0],["2002-10-21",2.9409,2.9795,2.8774,2.9675,19167200.0],["2002-10-22",2.9477,3.0275,2.9254,3.0104,30715200.0],["2002-10-23",3.0224,3.0395,2.892,2.9597,24035200.0],["2002-10-24",2.9726,2.9863,2.7839,2.7873,26832000.0],["2002-10-25",2.8053,2.9452,2.8053,2.9409,19121600.0],["2002-10-28",2.9383,2.9812,2.8885,2.9083,22755200.0],["2002-10-29",2.9297,2.9555,2.8362,2.9057,22209600.0],["2002-10-30",2.9108,3.0301,2.9108,2.9683,27218400.0],["2002-10-31",2.9718,3.0198,2.9486,2.9803,23195200.0],["2002-11-01",3.0799,3.1339,2.9812,3.1313,44453600.0],["2002-11-04",3.1571,3.1811,3.0987,3.1356,21634400.0],["2002-11-05",3.1219,3.1562,3.0198,3.1365,24318400.0],["2002-11-06",3.1545,3.2883,3.1416,3.2849,33641600.0],["2002-11-07",3.2626,3.3244,3.1811,3.2085,24134400.0],["2002-11-08",3.2094,3.2103,3.0189,3.0584,33768800.0],["2002-11-11",3.0601,3.1408,3.0267,3.0575,19010400.0],["2002-11-12",3.0713,3.1099,3.0086,3.0764,18331200.0],["2002-11-13",3.0627,3.0876,2.9829,3.0593,26050400.0],["2002-11-14",3.0781,3.2257,3.0558,3.224,22625600.0],["2002-11-15",3.1202,3.1905,3.0601,3.1013,27590400.0],["2002-11-18",3.1159,3.1382,3.0335,3.0687,19007200.0],["2002-11-19",3.0198,3.0884,3.0044,3.0498,18188000.0],["2002-11-20",3.0421,3.1227,3.037,3.1116,19789600.0],["2002-11-21",3.1107,3.272,3.1107,3.2497,24431200.0],["2002-11-22",3.2454,3.3878,3.2197,3.3861,32173600.0],["2002-11-25",3.3801,3.4316,3.3638,3.4067,23698400.0],["2002-11-26",3.3784,3.3801,3.1287,3.1545,27869600.0],["2002-11-27",3.1794,3.3981,3.1759,3.3432,23883200.0],["2002-11-29",3.3544,3.387,3.29,3.3818,9527200.0],["2002-12-02",3.3621,3.423,3.2257,3.2763,26440000.0],["2002-12-03",3.2557,3.2677,3.1528,3.1639,18724800.0],["2002-12-04",3.0704,3.2377,3.0455,3.2266,40196000.0],["2002-12-05",3.2386,3.4101,3.2291,3.3235,37589600.0],["2002-12-06",3.3081,3.387,3.2849,3.3587,18875200.0],["2002-12-09",3.3449,3.3904,3.2832,3.2857,21385600.0],["2002-12-10",3.3115,3.3244,3.1854,3.224,30695200.0],["2002-12-11",3.1957,3.2171,3.1596,3.2102,21178400.0],["2002-12-12",3.2154,3.2489,3.1382,3.2068,42668000.0],["2002-12-13",3.0533,3.1193,3.0275,3.061,135316800.0],["2002-12-16",3.067,3.1614,3.0155,3.1227,51323200.0],["2002-12-17",3.1202,3.1313,3.061,3.0987,28709600.0],["2002-12-18",3.1313,3.1339,3.0404,3.0841,27693600.0],["2002-12-19",3.0773,3.1399,3.0438,3.0584,38816800.0],["2002-12-20",3.0713,3.1125,3.0387,3.0653,27512800.0],["2002-12-23",3.0859,3.1485,3.073,3.1296,17853600.0],["2002-12-24",3.1227,3.1485,3.0816,3.0927,6088800.0],["2002-12-26",3.097,3.1339,3.037,3.0387,14108000.0],["2002-12-27",3.0387,3.0481,2.9546,2.9658,16193600.0],["2002-12-30",2.9563,2.9632,2.8903,2.9177,27474400.0],["2002-12-31",2.934,3.0035,2.8903,2.9168,16780000.0],["2003-01-02",2.9168,3.0026,2.9143,2.9932,21183200.0],["2003-01-03",2.9898,3.0661,2.982,3.0464,19688800.0],["2003-01-06",3.0447,3.1528,3.0318,3.1313,26212800.0],["2003-01-07",3.1236,3.1485,3.0507,3.1193,22567200.0],["2003-01-08",3.1485,3.1493,2.9795,2.982,22393600.0],["2003-01-09",3.0044,3.1047,3.0026,3.0738,18644000.0],["2003-01-10",3.061,3.1785,3.0086,3.1759,19313600.0],["2003-01-13",3.1948,3.2403,3.1725,3.2334,16394400.0],["2003-01-14",3.2248,3.2609,3.1588,3.2497,16760000.0],["2003-01-15",3.2489,3.2729,3.1185,3.1785,16696000.0],["2003-01-16",3.1879,3.2926,3.1862,3.26,25699200.0],["2003-01-17",3.1674,3.2368,3.1176,3.1185,27116800.0],["2003-01-21",3.1253,3.1476,3.073,3.0781,19090400.0],["2003-01-22",3.0678,3.1296,3.0395,3.0704,22470400.0],["2003-01-23",3.0893,3.1167,3.0078,3.0824,17024800.0],["2003-01-24",3.103,3.115,2.964,2.9975,20812000.0],["2003-01-27",2.9958,3.0421,2.9546,2.9941,19677600.0],["2003-01-28",2.9992,3.0764,2.9426,3.0687,14251200.0],["2003-01-29",3.0661,3.1596,3.0086,3.1116,29707200.0],["2003-01-30",3.1159,3.2042,3.1159,3.1433,33582400.0],["2003-01-31",3.0841,3.1348,2.9855,2.9941,48307200.0],["2003-02-03",3.0104,3.0112,2.9048,2.9623,35530400.0],["2003-02-04",2.9537,2.9537,2.8311,2.8705,27248800.0],["2003-02-05",2.8894,2.9477,2.8491,2.8705,23584000.0],["2003-02-06",2.8654,2.9443,2.8499,2.8868,19242400.0],["2003-02-07",2.8963,2.9383,2.8474,2.9014,19376000.0],["2003-02-10",2.9057,2.964,2.8765,2.9392,21386400.0],["2003-02-11",2.9983,3.0275,2.9434,3.0044,35326400.0],["2003-02-12",2.9666,3.0026,2.9186,2.9203,17904800.0],["2003-02-13",2.934,2.934,2.753,2.8027,60876000.0],["2003-02-14",2.819,2.8353,2.7624,2.8311,18796000.0],["2003-02-18",2.7787,2.8113,2.7178,2.771,41393600.0],["2003-02-19",2.7762,2.8259,2.7496,2.7762,18345600.0],["2003-02-20",2.7882,2.7967,2.6801,2.7779,34747200.0],["2003-02-21",2.7839,2.8808,2.7727,2.8808,37500800.0],["2003-02-24",2.8808,2.886,2.7899,2.801,15033600.0],["2003-02-25",2.7916,2.8199,2.7195,2.8122,33140000.0],["2003-02-26",2.7967,2.8697,2.7839,2.8156,22680800.0],["2003-02-27",2.8559,2.9083,2.8216,2.8808,21226400.0],["2003-02-28",2.8842,2.9254,2.8525,2.9168,19213600.0],["2003-03-03",2.934,2.982,2.8945,2.9177,17308000.0],["2003-03-04",2.91,2.946,2.8945,2.8971,16124000.0],["2003-03-05",2.8954,2.9383,2.8491,2.8911,17616000.0],["2003-03-06",2.9048,2.9469,2.8688,2.9289,18944000.0],["2003-03-07",2.9898,3.1837,2.9683,3.1571,77480800.0],["2003-03-10",3.1648,3.3029,3.1631,3.242,61536000.0],["2003-03-11",3.2514,3.2634,3.1674,3.2,27512000.0],["2003-03-12",3.1794,3.2574,3.1545,3.248,27400000.0],["2003-03-13",3.248,3.4273,3.248,3.423,45447200.0],["2003-03-14",3.405,3.4144,3.3261,3.3672,31100800.0],["2003-03-17",3.3587,3.5122,3.3458,3.5097,51152000.0],["2003-03-18",3.4899,3.574,3.4548,3.5122,38759200.0],["2003-03-19",3.5174,3.5603,3.4556,3.5011,27080800.0],["2003-03-20",3.4848,3.5397,3.3938,3.5045,24973600.0],["2003-03-21",3.5157,3.6032,3.5079,3.5628,27302400.0],["2003-03-24",3.5165,3.5174,3.411,3.429,29276800.0],["2003-03-25",3.4513,3.5714,3.4487,3.5328,25531200.0],["2003-03-26",3.5328,3.5731,3.4573,3.4762,25337600.0],["2003-03-27",3.5148,3.7061,3.5105,3.689,51692800.0],["2003-03-28",3.6709,3.6727,3.5989,3.6032,51131200.0],["2003-03-31",3.5731,3.6709,3.5431,3.6023,30146400.0],["2003-04-01",3.6032,3.6581,3.5912,3.6581,28619200.0],["2003-04-02",3.7319,3.7576,3.6898,3.7464,27303200.0],["2003-04-03",3.7645,3.9206,3.7224,3.8245,53831200.0],["2003-04-04",3.8485,3.8614,3.7739,3.7876,26552800.0],["2003-04-07",3.8605,3.9463,3.5757,3.683,41120800.0],["2003-04-08",3.689,3.7267,3.6418,3.6864,39795200.0],["2003-04-09",3.6855,3.731,3.5423,3.5465,27255200.0],["2003-04-10",3.55,3.6718,3.4813,3.6624,38297600.0],["2003-04-11",3.6684,3.7267,3.5603,3.586,23489600.0],["2003-04-14",3.5972,3.6332,3.5628,3.6109,19980800.0],["2003-04-15",3.6126,3.7181,3.5817,3.6804,24416800.0],["2003-04-16",3.6718,3.7473,3.6289,3.6546,27103200.0],["2003-04-17",3.6735,3.8005,3.6727,3.7782,21518400.0],["2003-04-21",3.7808,3.8134,3.713,3.7447,21675200.0],["2003-04-22",3.7739,3.8176,3.7138,3.8151,16436800.0],["2003-04-23",3.8219,3.9463,3.8091,3.9163,32264800.0],["2003-04-24",3.8031,4.0836,3.767,4.009,59239200.0],["2003-04-25",3.9969,4.0501,3.9377,3.9583,27359200.0],["2003-04-28",3.9558,4.015,3.9343,3.9772,24059200.0],["2003-04-29",3.9866,4.0218,3.9463,3.9746,19619200.0],["2003-04-30",3.9515,4.033,3.9463,3.9583,17889600.0],["2003-05-01",3.9592,3.9824,3.8554,3.9515,26698400.0],["2003-05-02",3.9652,4.1179,3.9549,4.0536,29995200.0],["2003-05-05",4.0973,4.1068,3.9661,4.0064,26413600.0],["2003-05-06",4.0038,4.0433,3.8605,3.9112,30092000.0],["2003-05-07",3.8906,3.9626,3.8725,3.8991,19590400.0],["2003-05-08",3.8768,3.9712,3.8442,3.9214,29244000.0],["2003-05-09",3.9283,4.0278,3.9034,4.0055,22740800.0],["2003-05-12",3.9909,4.1016,3.9566,4.069,22144000.0],["2003-05-13",4.0673,4.0922,4.0192,4.0201,23038400.0],["2003-05-14",4.0141,4.0947,4.0064,4.0733,14128000.0],["2003-05-15",4.075,4.1917,4.0664,4.172,25495200.0],["2003-05-16",4.184,4.2037,4.0604,4.0707,27463200.0],["2003-05-19",4.1007,4.2054,4.0064,4.0304,38146400.0],["2003-05-20",4.0673,4.0836,3.8991,3.9463,21255200.0],["2003-05-21",3.912,3.9892,3.882,3.9163,25628800.0],["2003-05-22",3.9154,4.0879,3.9112,4.069,23192800.0],["2003-05-23",4.057,4.1265,3.9978,4.1179,24133600.0],["2003-05-27",4.1694,4.4396,4.1419,4.4302,51430400.0],["2003-05-28",4.419,4.4739,4.2843,4.3109,41199200.0],["2003-05-29",4.3272,4.3976,4.2783,4.3332,24846400.0],["2003-05-30",4.3658,4.5263,4.3015,4.4834,37945600.0],["2003-06-02",4.5657,4.6112,4.262,4.3247,43196800.0],["2003-06-03",4.3281,4.3658,4.2277,4.3247,27894400.0],["2003-06-04",4.3264,4.437,4.2766,4.3839,28734400.0],["2003-06-05",4.4182,4.606,4.3624,4.5769,23932800.0],["2003-06-06",4.6386,4.7656,4.4611,4.4782,53762400.0],["2003-06-09",4.4782,4.4842,4.2389,4.2612,35608800.0],["2003-06-10",4.3101,4.3504,4.2166,4.3392,26852800.0],["2003-06-11",4.4817,4.5263,4.4182,4.4825,35044000.0],["2003-06-12",4.5065,4.5143,4.3444,4.4988,27116800.0],["2003-06-13",4.504,4.6447,4.4671,4.6163,40880800.0],["2003-06-16",4.7038,4.8531,4.6352,4.8377,38910400.0],["2003-06-17",4.9132,4.9132,4.727,4.8317,32820800.0],["2003-06-18",4.7999,4.8008,4.5829,4.6301,33280800.0],["2003-06-19",4.6438,4.6541,4.353,4.401,45424800.0],["2003-06-20",4.4388,4.6121,4.401,4.6112,46688800.0],["2003-06-23",4.6189,4.6584,4.4293,4.5005,27157600.0],["2003-06-24",4.4276,4.5966,4.4259,4.5297,26618400.0],["2003-06-25",4.5057,4.7167,4.4997,4.5897,33360800.0],["2003-06-26",4.5408,4.7159,4.5408,4.6412,24585600.0],["2003-06-27",4.8085,4.9218,4.7742,4.8308,54411200.0],["2003-06-30",4.8531,4.8874,4.7124,4.7656,27168800.0],["2003-07-01",4.703,4.7467,4.5966,4.7184,29217600.0],["2003-07-02",4.7176,4.9329,4.7176,4.8351,49141600.0],["2003-07-03",4.8265,5.0401,4.824,4.9809,27492000.0],["2003-07-07",5.0341,5.1242,5.0101,5.0719,24982400.0],["2003-07-08",5.0607,5.1234,4.9921,5.0599,20909600.0],["2003-07-09",5.0685,5.1242,5.0118,5.0873,14100800.0],["2003-07-10",5.0419,5.0607,4.9544,4.999,18610400.0],["2003-07-11",5.0144,5.1259,5.0118,5.0856,17257600.0],["2003-07-14",5.4039,5.8466,5.3962,5.7694,103513600.0],["2003-07-15",5.8123,6.0576,5.7496,5.9289,87631200.0],["2003-07-16",5.9135,5.9195,5.705,5.7736,46595200.0],["2003-07-17",5.7042,5.8397,5.5557,5.6012,37294400.0],["2003-07-18",5.6716,5.7814,5.6201,5.7067,26017600.0],["2003-07-21",5.6964,5.7376,5.56,5.6364,22230400.0],["2003-07-22",5.6012,5.7625,5.4965,5.6913,33538400.0],["2003-07-23",5.735,5.8062,5.5815,5.6707,32279200.0],["2003-07-24",5.7256,5.8011,5.6587,5.6724,23491200.0],["2003-07-25",5.6861,5.8569,5.6518,5.8509,18410400.0],["2003-07-28",5.874,5.9667,5.8406,5.9152,17036800.0],["2003-07-29",5.9624,6.0053,5.7685,6.0044,25471200.0],["2003-07-30",6.0053,6.0353,5.8817,5.9015,22784800.0],["2003-07-31",5.898,5.9787,5.7951,5.8534,28963200.0],["2003-08-01",5.8551,5.9358,5.5077,5.5377,46683200.0],["2003-08-04",5.5523,5.6621,5.415,5.5943,27491200.0],["2003-08-05",5.6021,5.639,5.2735,5.3121,33460000.0],["2003-08-06",5.3224,5.3979,5.1774,5.2666,48446400.0],["2003-08-07",5.2615,5.4948,5.2615,5.373,33686400.0],["2003-08-08",5.319,5.4691,5.2872,5.3404,26881600.0],["2003-08-11",5.3567,5.4794,5.3318,5.4236,16808800.0],["2003-08-12",5.4416,5.4991,5.3147,5.4768,25164000.0],["2003-08-13",5.4897,5.5326,5.3421,5.3739,21588800.0],["2003-08-14",5.3679,5.3893,5.2709,5.3267,23293600.0],["2003-08-15",5.385,5.391,5.3018,5.3464,8675200.0],["2003-08-18",5.3438,5.482,5.3241,5.4511,27134400.0],["2003-08-19",5.4905,5.6141,5.4562,5.6038,24716000.0],["2003-08-20",5.5892,5.5978,5.4983,5.5454,18991200.0],["2003-08-21",5.5549,5.7187,5.5463,5.6904,30630400.0],["2003-08-22",5.735,5.7513,5.4905,5.5043,20991200.0],["2003-08-25",5.4905,5.5678,5.4605,5.5266,12404000.0],["2003-08-26",5.4519,5.53,5.3704,5.4923,17932800.0],["2003-08-27",5.5077,5.5429,5.4348,5.488,13534400.0],["2003-08-28",5.5463,5.681,5.4202,5.6801,19432000.0],["2003-08-29",5.669,5.7428,5.6673,5.7205,14307200.0],["2003-09-02",5.7222,5.8071,5.6072,5.8071,21571200.0],["2003-09-03",5.82,5.8603,5.5575,5.6304,29165600.0],["2003-09-04",5.6407,5.7891,5.6192,5.7762,20659200.0],["2003-09-05",5.7522,5.8045,5.6553,5.7359,22352800.0],["2003-09-08",5.7393,5.9624,5.7119,5.9392,26692800.0],["2003-09-09",5.9083,5.9821,5.8337,5.886,21758400.0],["2003-09-10",5.8766,5.9795,5.6192,5.6733,24966400.0],["2003-09-11",5.7076,5.7797,5.6827,5.7342,18819200.0],["2003-09-12",5.7247,5.7634,5.5909,5.7608,21088800.0],["2003-09-15",5.7479,5.8208,5.6441,5.663,18560000.0],["2003-09-16",5.4605,5.4734,5.2083,5.3069,113671200.0],["2003-09-17",5.3258,5.4048,5.2366,5.3104,34799200.0],["2003-09-18",5.3018,5.3524,5.2452,5.3404,25715200.0],["2003-09-19",5.379,5.3833,5.1345,5.1439,44823200.0],["2003-09-22",5.0959,5.1045,4.9329,4.9509,53113600.0],["2003-09-23",4.9664,5.0745,4.8754,4.9792,51375200.0],["2003-09-24",4.9638,4.9827,4.7528,4.8197,54874400.0],["2003-09-25",4.8197,4.8943,4.739,4.7828,31338400.0],["2003-09-26",4.7588,4.836,4.7253,4.7545,30916800.0],["2003-09-29",4.7545,4.8411,4.5786,4.8042,47344800.0],["2003-09-30",4.7793,4.9063,4.7708,4.8077,45667200.0],["2003-10-01",4.7853,4.9218,4.7699,4.8711,36520000.0],["2003-10-02",5.0015,5.1036,4.9758,5.0522,43018400.0],["2003-10-03",5.1045,5.1817,5.0213,5.0436,29373600.0],["2003-10-06",5.0702,5.1216,4.9792,5.0676,14660800.0],["2003-10-07",5.0187,5.0848,4.9406,5.017,29208000.0],["2003-10-08",5.1474,5.1594,5.0015,5.0985,37806400.0],["2003-10-09",5.1465,5.2529,5.1045,5.1688,38610400.0],["2003-10-10",5.1602,5.246,5.1251,5.168,21484000.0],["2003-10-13",5.186,5.2761,5.1688,5.252,24521600.0],["2003-10-14",5.2598,5.2846,5.1714,5.2675,22392800.0],["2003-10-15",5.2889,5.2889,5.0993,5.1114,25347200.0],["2003-10-16",5.1028,5.1611,5.0453,5.1053,16930400.0],["2003-10-17",5.1105,5.1388,4.9123,4.9252,26649600.0],["2003-10-20",4.9346,5.0462,4.8994,5.0101,29625600.0],["2003-10-21",5.0299,5.1517,4.9973,5.1474,23089600.0],["2003-10-22",5.1088,5.1174,4.9166,5.0041,21013600.0],["2003-10-23",4.9973,5.0075,4.8643,4.9715,20261600.0],["2003-10-24",4.9329,5.0187,4.8737,5.011,18042400.0],["2003-10-27",5.0247,5.053,4.8514,4.926,26068800.0],["2003-10-28",4.9681,5.1011,4.9586,5.1011,52516800.0],["2003-10-29",4.3487,4.4954,4.3127,4.4611,267593600.0],["2003-10-30",4.6584,4.727,4.5983,4.6618,88027200.0],["2003-10-31",4.6592,4.7287,4.6301,4.6798,31782400.0],["2003-11-03",4.6944,4.7493,4.6241,4.715,28042400.0],["2003-11-04",4.7124,4.7682,4.5786,4.6035,40796800.0],["2003-11-05",4.5906,4.6146,4.4825,4.5125,43832000.0],["2003-11-06",4.5151,4.6541,4.4808,4.6241,34453600.0],["2003-11-07",4.6386,4.6841,4.5623,4.582,28276800.0],["2003-11-10",4.5863,4.594,4.443,4.4679,23117600.0],["2003-11-11",4.4885,4.5168,4.4319,4.4739,31698400.0],["2003-11-12",4.5082,4.6747,4.4954,4.6498,28892000.0],["2003-11-13",4.6,4.7879,4.5983,4.7219,32003200.0],["2003-11-14",4.7099,4.769,4.6069,4.6549,30624000.0],["2003-11-17",4.6086,4.7159,4.5726,4.6936,18611200.0],["2003-11-18",4.7038,4.7888,4.6249,4.6292,21864800.0],["2003-11-19",4.6438,4.757,4.6241,4.6944,28867200.0],["2003-11-20",4.6884,4.8754,4.6455,4.7725,35271200.0],["2003-11-21",4.7742,4.8943,4.757,4.8729,27913600.0],["2003-11-24",4.89,5.095,4.8729,5.0908,33482400.0],["2003-11-25",5.0942,5.0976,4.9664,4.999,29531200.0],["2003-11-26",5.0238,5.0624,4.9209,5.0401,22632000.0],["2003-11-28",5.0496,5.0599,4.999,5.0341,6151200.0],["2003-12-01",5.035,5.1654,5.035,5.162,25524000.0],["2003-12-02",5.1534,5.2641,5.1319,5.1328,28136000.0],["2003-12-03",5.1045,5.2246,5.0033,5.0298,26695200.0],["2003-12-04",5.0573,5.0959,4.9003,5.0324,34937600.0],["2003-12-05",5.0144,5.0547,4.9329,4.9415,31360800.0],["2003-12-08",4.9312,4.9972,4.8342,4.9123,21760000.0],["2003-12-09",4.9218,4.9638,4.8342,4.8651,19571200.0],["2003-12-10",4.8248,4.8686,4.7425,4.8025,23814400.0],["2003-12-11",4.7613,4.8351,4.7545,4.8059,28594400.0],["2003-12-12",4.8463,4.8463,4.7356,4.8059,14957600.0],["2003-12-15",4.8523,4.9621,4.7999,4.8111,23284800.0],["2003-12-16",4.8137,4.8849,4.7399,4.8351,25436800.0],["2003-12-17",4.8034,4.9501,4.7699,4.8952,20715200.0],["2003-12-18",4.9381,5.0753,4.9329,5.0401,34846400.0],["2003-12-19",5.083,5.1174,5.0213,5.0959,30156800.0],["2003-12-22",5.0762,5.1371,5.0607,5.1148,15980000.0],["2003-12-23",5.1234,5.1886,5.023,5.1019,27247200.0],["2003-12-24",5.0873,5.1216,5.0599,5.0736,5391200.0],["2003-12-26",5.0607,5.1011,5.035,5.0573,5572000.0],["2003-12-29",5.0367,5.0702,5.011,5.0273,21731200.0],["2003-12-30",5.0281,5.0616,4.9544,4.9878,16163200.0],["2003-12-31",5.0067,5.0453,4.9604,4.9998,14915200.0],["2004-01-02",5.0093,5.0822,4.9749,4.9775,21652000.0],["2004-01-05",4.9835,5.0453,4.9758,4.9895,20797600.0],["2004-01-06",4.9586,5.0281,4.9466,4.9707,16619200.0],["2004-01-07",5.0161,5.3559,4.9638,5.3481,47675200.0],["2004-01-08",5.3764,5.3782,5.1834,5.2623,38496800.0],["2004-01-09",5.2143,5.482,5.2143,5.3516,36123200.0],["2004-01-12",5.3601,5.4468,5.2435,5.3919,26701600.0],["2004-01-13",5.3584,5.3927,5.2006,5.2692,27485600.0],["2004-01-14",5.3061,5.3558,5.2014,5.2357,20321600.0],["2004-01-15",5.2109,5.3404,5.1989,5.3147,26248000.0],["2004-01-16",5.3138,5.4794,5.3018,5.4382,27462400.0],["2004-01-20",5.4331,5.4691,5.3559,5.4519,22071200.0],["2004-01-21",5.4511,5.6947,5.4391,5.6081,42915200.0],["2004-01-22",5.6921,5.705,5.542,5.5935,26167200.0],["2004-01-23",5.6158,5.6767,5.5883,5.6407,24613600.0],["2004-01-26",5.5892,5.6192,5.494,5.536,37554400.0],["2004-01-27",5.5171,5.5266,5.2383,5.2383,58260800.0],["2004-01-28",5.2632,5.4039,5.1414,5.2349,45594400.0],["2004-01-29",5.2675,5.3069,5.1757,5.2066,28642400.0],["2004-01-30",4.6815,4.7871,4.5554,4.7021,165120000.0],["2004-02-02",4.7313,4.89,4.7073,4.8274,48381600.0],["2004-02-03",4.8669,4.8917,4.8085,4.8222,28170400.0],["2004-02-04",4.8145,4.8634,4.7708,4.8214,31140000.0],["2004-02-05",4.8643,4.866,4.7493,4.8042,28603200.0],["2004-02-06",4.8042,4.8643,4.7991,4.8523,15778400.0],["2004-02-09",4.8497,5.0616,4.83,4.9518,26508000.0],["2004-02-10",4.9715,4.9715,4.8986,4.9218,21717600.0],["2004-02-11",4.9329,5.035,4.8488,5.0273,21550400.0],["2004-02-12",5.0118,5.1199,4.9904,5.0753,26534400.0],["2004-02-13",5.1191,5.1216,4.9767,5.0015,19723200.0],["2004-02-17",5.0359,5.0444,4.9226,4.9938,16120800.0],["2004-02-18",4.9998,5.0616,4.9149,4.9398,19287200.0],["2004-02-19",4.9544,4.9835,4.7613,4.7819,21285600.0],["2004-02-20",4.7956,4.8471,4.7004,4.7751,22808000.0],["2004-02-23",4.7562,4.7828,4.6412,4.6592,23409600.0],["2004-02-24",4.6472,4.6764,4.5692,4.6421,21400000.0],["2004-02-25",4.6361,4.7596,4.6181,4.6978,19503200.0],["2004-02-26",4.6884,4.733,4.6489,4.6833,22852800.0],["2004-02-27",4.6961,4.7433,4.6369,4.6558,26895200.0],["2004-03-01",4.6798,4.7304,4.5743,4.703,23615200.0],["2004-03-02",4.7116,4.8197,4.667,4.6695,26623200.0],["2004-03-03",4.667,4.8317,4.6481,4.7665,21140800.0],["2004-03-04",4.745,4.8454,4.7116,4.7699,14947200.0],["2004-03-05",4.7407,4.9484,4.7356,4.9183,24085600.0],["2004-03-08",4.9072,4.9355,4.7613,4.7982,17308000.0],["2004-03-09",4.8505,4.9115,4.7759,4.8454,26347200.0],["2004-03-10",4.8437,4.9303,4.7888,4.8222,28984000.0],["2004-03-11",4.7974,4.9157,4.7656,4.7956,24724800.0],["2004-03-12",4.8308,4.9578,4.7956,4.9329,18574400.0],["2004-03-15",4.9183,4.9415,4.8231,4.8325,18637600.0],["2004-03-16",4.86,4.8934,4.6592,4.7562,29364000.0],["2004-03-17",4.8051,4.8548,4.7613,4.83,17858400.0],["2004-03-18",4.8145,4.9063,4.751,4.8651,13215200.0],["2004-03-19",4.8729,4.9029,4.7373,4.7442,17388800.0],["2004-03-22",4.6936,4.697,4.5649,4.5863,23295200.0],["2004-03-23",4.6318,4.6318,4.4319,4.4525,29471200.0],["2004-03-24",4.4705,4.5331,4.4182,4.4405,32775200.0],["2004-03-25",4.4756,4.6129,4.4439,4.576,19144000.0],["2004-03-26",4.5683,4.6841,4.5623,4.6146,22843200.0],["2004-03-29",4.6335,4.7596,4.6215,4.7442,19482400.0],["2004-03-30",4.7296,4.7768,4.6936,4.757,12538400.0],["2004-03-31",4.7613,4.8222,4.6755,4.757,19128800.0],["2004-04-01",4.7665,4.8634,4.751,4.7879,15368800.0],["2004-04-02",4.8806,4.9501,4.8368,4.9218,18067200.0],["2004-04-05",4.9123,4.9964,4.8831,4.9689,12958400.0],["2004-04-06",4.9046,4.9346,4.7905,4.8317,19260800.0],["2004-04-07",4.8317,4.9132,4.8248,4.8883,16128800.0],["2004-04-08",4.9415,4.9621,4.8428,4.9303,16741600.0],["2004-04-12",4.9166,4.999,4.8557,4.8943,11870400.0],["2004-04-13",4.9355,4.9423,4.7527,4.7665,17198400.0],["2004-04-14",4.7605,4.8686,4.7442,4.8548,25814400.0],["2004-04-15",4.8677,4.8943,4.8179,4.8797,15978400.0],["2004-04-16",4.8574,4.9329,4.8437,4.9175,13829600.0],["2004-04-19",4.9192,5.0178,4.9046,5.0178,14676000.0],["2004-04-20",5.0247,5.0702,4.8771,4.89,14097600.0],["2004-04-21",4.8771,4.9998,4.8729,4.9621,20096000.0],["2004-04-22",4.9655,5.0839,4.9389,5.0805,22852800.0],["2004-04-23",5.4725,5.4777,5.071,5.1577,86910400.0],["2004-04-26",5.1611,5.3361,5.1577,5.2804,30736800.0],["2004-04-27",5.307,5.403,5.228,5.3516,21693600.0],["2004-04-28",5.3052,5.403,5.2074,5.2598,22191200.0],["2004-04-29",5.2074,5.3104,5.1766,5.2718,20777600.0],["2004-04-30",5.2332,5.3147,5.2023,5.228,19482400.0],["2004-05-03",5.2332,5.2761,5.1045,5.1843,19542400.0],["2004-05-04",5.0959,5.1302,4.9501,5.0058,35239200.0],["2004-05-05",5.035,5.0745,4.9792,5.005,21067200.0],["2004-05-06",4.9955,4.9964,4.8437,4.8668,23300000.0],["2004-05-07",4.8643,4.9458,4.7656,4.7656,22827200.0],["2004-05-10",4.7442,4.7613,4.6455,4.6953,22914400.0],["2004-05-11",4.7227,4.8394,4.7184,4.7528,15387200.0],["2004-05-12",4.7236,4.8797,4.6601,4.8334,23418400.0],["2004-05-13",4.8257,4.9029,4.8008,4.8608,16972000.0],["2004-05-14",4.8668,4.8823,4.7296,4.7811,18331200.0],["2004-05-17",4.9423,4.9526,4.7974,4.9415,32547200.0],["2004-05-18",5.1697,5.3927,5.1474,5.3653,82911200.0],["2004-05-19",5.4133,5.4794,5.3396,5.3945,35078400.0],["2004-05-20",5.4073,5.5077,5.385,5.4176,18751200.0],["2004-05-21",5.4905,5.5051,5.3722,5.4331,17343200.0],["2004-05-24",5.4108,5.4777,5.3644,5.3876,16334400.0],["2004-05-25",5.3833,5.4777,5.3464,5.4717,18752000.0],["2004-05-26",5.4571,5.6673,5.4511,5.6553,27163200.0],["2004-05-27",5.6441,5.7402,5.5686,5.6372,21041600.0],["2004-05-28",5.6424,5.6767,5.5712,5.6046,14172800.0],["2004-06-01",5.5875,5.7479,5.5823,5.7428,16683200.0],["2004-06-02",5.7634,5.8165,5.7127,5.7127,19536000.0],["2004-06-03",5.7213,5.7728,5.5171,5.5171,16721600.0],["2004-06-04",5.5703,5.5832,5.4974,5.5369,21123200.0],["2004-06-07",5.5334,5.5703,5.4948,5.5703,12400800.0],["2004-06-08",5.5557,5.5892,5.5,5.5309,13222400.0],["2004-06-09",5.5626,5.5849,5.3902,5.4022,21515200.0],["2004-06-10",5.4228,5.5017,5.2478,5.2958,26593600.0],["2004-06-14",5.2795,5.4005,5.24,5.3018,15803200.0],["2004-06-15",5.3396,5.4905,5.3301,5.4794,17004800.0],["2004-06-16",5.4811,5.5549,5.4691,5.5249,12346400.0],["2004-06-17",5.4974,5.5189,5.397,5.4416,13227200.0],["2004-06-18",5.4485,5.5446,5.4279,5.5249,15283200.0],["2004-06-21",5.524,5.524,5.4022,5.4022,11554400.0],["2004-06-22",5.4022,5.4356,5.3112,5.3876,15867200.0],["2004-06-23",5.3756,5.6029,5.3687,5.5892,13816800.0],["2004-06-24",5.6999,5.7136,5.518,5.5472,30621600.0],["2004-06-25",5.5489,5.6939,5.4974,5.572,19424800.0],["2004-06-28",5.6012,5.6012,5.4571,5.4854,18450400.0],["2004-06-29",5.494,5.6784,5.482,5.6209,25576800.0],["2004-06-30",5.6287,5.8131,5.6209,5.7479,216925600.0],["2004-07-01",5.7436,5.8157,5.7093,5.7436,34616800.0],["2004-07-02",5.7299,5.838,5.7239,5.7839,18849600.0],["2004-07-06",5.7797,5.862,5.7308,5.7428,22831200.0],["2004-07-07",5.7642,5.7822,5.6982,5.7573,16202400.0],["2004-07-08",5.723,5.7745,5.6192,5.6424,22766400.0],["2004-07-09",5.6673,5.705,5.5678,5.6046,23610400.0],["2004-07-12",5.6493,5.6707,5.5583,5.6304,18757600.0],["2004-07-13",5.6252,5.7042,5.6098,5.6364,9492000.0],["2004-07-14",5.5952,5.6733,5.5043,5.5171,23268800.0],["2004-07-15",5.5137,5.518,5.4176,5.4785,19065600.0],["2004-07-16",5.5171,5.5189,5.3284,5.3567,20965600.0],["2004-07-19",5.4039,5.4854,5.2769,5.4142,22445600.0],["2004-07-20",5.409,5.4459,5.3258,5.3524,22089600.0],["2004-07-21",5.331,5.3404,5.0367,5.0959,36919200.0],["2004-07-22",5.1028,5.2117,5.0135,5.1354,29343200.0],["2004-07-23",5.1131,5.1697,4.9029,4.9921,26967200.0],["2004-07-26",5.0093,5.0359,4.7673,4.8308,34977600.0],["2004-07-27",4.8523,5.0298,4.8385,4.9955,23524800.0],["2004-07-28",4.9792,5.0727,4.8214,4.9972,23775200.0],["2004-07-29",5.0513,5.1929,5.0479,5.1045,36103200.0],["2004-07-30",5.512,5.7308,5.47,5.5454,115459200.0],["2004-08-02",5.5086,5.6621,5.3893,5.4476,58605600.0],["2004-08-03",5.4348,5.5746,5.4296,5.4365,30322400.0],["2004-08-04",5.4313,5.4897,5.3327,5.3945,22387200.0],["2004-08-05",5.4579,5.5952,5.4262,5.4614,27393600.0],["2004-08-06",5.3996,5.4562,5.2761,5.2872,26698400.0],["2004-08-09",5.313,5.397,5.2761,5.2907,12380800.0],["2004-08-10",5.3267,5.5043,5.3181,5.4965,20793600.0],["2004-08-11",5.4416,5.7316,5.4391,5.6432,42724000.0],["2004-08-12",5.5961,5.6544,5.4605,5.4631,23959200.0],["2004-08-13",5.4725,5.5463,5.3584,5.4039,20966400.0],["2004-08-16",5.4219,5.6064,5.4185,5.5532,21993600.0],["2004-08-17",5.5557,5.6012,5.4965,5.4965,20888800.0],["2004-08-18",5.4888,5.675,5.4691,5.675,26777600.0],["2004-08-19",5.6364,5.699,5.5489,5.5592,29796000.0],["2004-08-20",5.5823,5.693,5.5592,5.6801,35295200.0],["2004-08-23",5.6964,5.7084,5.5454,5.572,22258400.0],["2004-08-24",5.5935,5.6407,5.5231,5.5583,20219200.0],["2004-08-25",5.566,5.7556,5.5497,5.7325,24271200.0],["2004-08-26",5.9847,6.0568,5.8766,5.9401,74471200.0],["2004-08-27",5.9143,6.0705,5.9101,5.9529,20860800.0],["2004-08-30",5.9761,5.9881,5.8474,5.8491,15714400.0],["2004-08-31",5.8706,5.9306,5.7797,5.9306,16686400.0],["2004-09-01",5.9461,6.0928,5.9401,6.0911,33032800.0],["2004-09-02",6.067,6.158,6.055,6.1168,24769600.0],["2004-09-03",6.1142,6.164,6.0224,6.0327,13428800.0],["2004-09-07",6.146,6.1974,5.8286,5.9332,17928000.0],["2004-09-08",5.9281,6.0344,5.8131,5.8457,12214000.0],["2004-09-09",5.9178,6.0001,5.8234,5.9795,14236400.0],["2004-09-10",5.9967,6.0962,5.9298,6.0894,12446800.0],["2004-09-13",6.0928,6.1837,6.0396,6.1305,14950800.0],["2004-09-14",6.1305,6.194,6.1117,6.1237,9310400.0],["2004-09-15",6.1168,6.17,5.9778,6.0842,11826400.0],["2004-09-16",6.0808,6.2146,6.0808,6.1494,10184800.0],["2004-09-17",6.194,6.3484,6.1666,6.3296,23932400.0],["2004-09-20",6.3158,6.3999,6.2112,6.2935,12178000.0],["2004-09-21",6.393,6.4308,6.2318,6.4102,14903600.0],["2004-09-22",6.3055,6.3553,6.2266,6.2266,16202800.0],["2004-09-23",6.2386,6.3227,6.1992,6.2369,11582000.0],["2004-09-24",6.2318,6.3484,6.2249,6.2626,13069600.0],["2004-09-27",6.182,6.2112,6.0396,6.0911,12485600.0],["2004-09-28",6.1614,6.1854,6.0499,6.1357,10638400.0],["2004-09-29",6.1614,6.3364,6.0911,6.2043,13073600.0],["2004-09-30",6.2352,6.4205,6.194,6.4136,23804400.0],["2004-10-01",6.4685,6.5286,6.3828,6.4668,17945600.0],["2004-10-04",6.4943,6.6538,6.4857,6.5955,20963200.0],["2004-10-05",6.472,6.7088,6.4188,6.5886,23346800.0],["2004-10-06",6.5904,6.6985,6.5475,6.6985,17358000.0],["2004-10-07",6.6315,6.6744,6.484,6.5234,18036000.0],["2004-10-08",6.5029,6.5663,6.4497,6.4857,16513200.0],["2004-10-11",6.4651,6.5972,6.448,6.4994,8024800.0],["2004-10-12",6.4514,6.5989,6.3313,6.5578,14128000.0],["2004-10-13",6.5063,6.5921,6.3296,6.4428,13311200.0],["2004-10-14",6.4359,6.5286,6.3313,6.4188,13242400.0],["2004-10-15",6.5011,6.5046,6.2626,6.4325,17262400.0],["2004-10-18",6.4171,6.5972,6.3742,6.5749,14054800.0],["2004-10-19",6.5732,6.6384,6.3467,6.393,18365600.0],["2004-10-20",6.4051,6.5303,6.3073,6.4874,13825200.0],["2004-10-21",6.4411,6.52,6.1957,6.2935,26732800.0],["2004-10-22",5.9366,5.9607,5.5952,5.705,70198800.0],["2004-10-25",5.6913,5.717,5.5026,5.6518,25498000.0],["2004-10-26",5.7016,5.8903,5.6535,5.8371,23179600.0],["2004-10-27",5.8303,6.0602,5.808,5.995,19815200.0],["2004-10-28",6.0018,6.0894,5.9075,6.0104,14875600.0],["2004-10-29",6.0087,6.1117,5.8629,5.9418,13318800.0],["2004-11-01",6.0242,6.0739,5.9229,6.0653,16576000.0],["2004-11-02",6.0739,6.23,6.0001,6.0533,17556000.0],["2004-11-03",6.2215,6.381,6.194,6.2644,25764400.0],["2004-11-04",6.2283,6.4119,6.194,6.3828,12548000.0],["2004-11-05",6.3999,6.5234,6.3278,6.4205,15089600.0],["2004-11-08",6.3742,6.4668,6.2575,6.3176,11576000.0],["2004-11-09",6.3313,6.4154,6.2884,6.309,8460400.0],["2004-11-10",6.1786,6.369,6.1751,6.2626,13914000.0],["2004-11-11",6.3467,6.4222,6.2695,6.381,9088800.0],["2004-11-12",6.4136,6.4977,6.2747,6.3381,10345200.0],["2004-11-15",6.3244,6.3484,6.1237,6.1631,13124400.0],["2004-11-16",6.1734,6.194,6.0156,6.0327,13662800.0],["2004-11-17",6.0619,6.0756,5.88,5.9143,17778000.0],["2004-11-18",5.9538,6.1511,5.892,6.0859,13249600.0],["2004-11-19",6.0739,6.1082,5.8423,5.8938,16910000.0],["2004-11-22",5.9332,5.9916,5.7479,5.9366,12484800.0],["2004-11-23",5.9452,5.9658,5.8594,5.9161,8798400.0],["2004-11-24",5.9641,6.0825,5.8903,5.9366,10698000.0],["2004-11-26",6.0139,6.0293,5.9195,5.9212,3002800.0],["2004-11-29",5.9298,5.9967,5.8165,5.8612,14254000.0],["2004-11-30",5.8612,5.9212,5.7942,5.9126,13984000.0],["2004-12-01",5.9075,6.0327,5.8938,5.9435,14995200.0],["2004-12-02",5.9281,6.0293,5.892,5.9864,23735600.0],["2004-12-03",5.971,6.158,5.9418,6.0876,21271200.0],["2004-12-06",6.1254,6.1906,5.9847,6.1511,10011200.0],["2004-12-07",6.1597,6.3278,6.0876,6.1168,17777600.0],["2004-12-08",6.0791,6.2541,6.0568,6.2335,13406800.0],["2004-12-09",6.2095,6.3656,6.1425,6.321,12914400.0],["2004-12-10",6.2661,6.3416,6.2232,6.2421,7166800.0],["2004-12-13",6.3467,6.3793,6.1288,6.369,13162800.0],["2004-12-14",6.3364,6.3982,6.309,6.3725,16055200.0],["2004-12-15",6.3622,6.3948,6.17,6.206,11328000.0],["2004-12-16",6.2455,6.2455,6.0653,6.1099,11532800.0],["2004-12-17",6.1683,6.2112,5.9744,5.9795,16640400.0],["2004-12-20",6.0859,6.2369,5.9967,6.007,16261200.0],["2004-12-21",6.0276,6.0911,5.856,6.0104,21237600.0],["2004-12-22",5.8886,6.0276,5.808,5.9332,15150800.0],["2004-12-23",5.9264,5.9607,5.8406,5.8869,10582400.0],["2004-12-27",5.9332,5.9504,5.7496,5.8783,10377600.0],["2004-12-28",5.9264,6.0945,5.8817,6.0447,13438800.0],["2004-12-29",6.0465,6.1271,6.0001,6.0842,11450000.0],["2004-12-30",6.1168,6.1168,6.0104,6.0344,5485200.0],["2004-12-31",6.031,6.0756,5.9538,6.0036,8166400.0],["2005-01-03",6.0979,6.0979,5.8337,5.959,12315600.0],["2005-01-04",6.043,6.0636,5.741,5.8131,19958000.0],["2005-01-05",5.7462,5.7942,5.482,5.7325,43298000.0],["2005-01-06",5.7822,5.8629,5.7616,5.7685,15681600.0],["2005-01-07",5.8148,5.8165,5.7222,5.7565,14579200.0],["2005-01-10",5.7548,5.8697,5.7153,5.7582,14951200.0],["2005-01-11",5.7205,5.7479,5.6106,5.6278,17223600.0],["2005-01-12",5.6347,5.693,5.5798,5.6861,18006000.0],["2005-01-13",5.6467,5.669,5.5523,5.578,15112800.0],["2005-01-14",5.5763,5.6553,5.5695,5.6055,8282400.0],["2005-01-18",5.6209,5.8165,5.542,5.7496,11107600.0],["2005-01-19",5.7788,5.856,5.7067,5.7136,14772400.0],["2005-01-20",5.7736,5.8457,5.7136,5.7393,17016800.0],["2005-01-21",5.7513,5.856,5.6278,5.6432,15322800.0],["2005-01-24",5.7788,5.8337,5.4974,5.5352,21232800.0],["2005-01-25",5.5506,5.6398,5.3807,5.494,21525200.0],["2005-01-26",5.5163,5.7084,5.4905,5.6913,14523200.0],["2005-01-27",5.6501,5.7445,5.518,5.5918,19046800.0],["2005-01-28",5.7496,5.7651,5.5077,5.578,30746400.0],["2005-01-31",5.6621,5.7256,5.6278,5.6793,14724000.0],["2005-02-01",5.6656,5.7531,5.5489,5.741,22528000.0],["2005-02-02",5.741,5.7891,5.5815,5.6021,16770000.0],["2005-02-03",5.6364,5.6501,5.494,5.5386,16800000.0],["2005-02-04",5.5557,5.7222,5.5403,5.7067,17881600.0],["2005-02-07",5.729,5.7513,5.5729,5.5798,16333200.0],["2005-02-08",5.5866,5.6089,5.4751,5.5197,17780000.0],["2005-02-09",5.5214,5.5935,5.3344,5.3773,21143200.0],["2005-02-10",5.4219,5.4219,5.2143,5.3258,23363200.0],["2005-02-11",5.3584,5.681,5.2315,5.6278,25598400.0],["2005-02-14",5.5643,5.6844,5.5626,5.6656,12540000.0],["2005-02-15",5.6707,5.8097,5.6398,5.6724,16645200.0],["2005-02-16",5.6999,5.7925,5.6758,5.7685,15546000.0],["2005-02-17",5.7908,5.8543,5.7325,5.7874,16227600.0],["2005-02-18",5.7857,5.8251,5.6587,5.7565,14345200.0],["2005-02-22",5.6707,5.7531,5.6295,5.6879,18806000.0],["2005-02-23",5.7445,5.8406,5.7119,5.8251,15311200.0],["2005-02-24",5.8406,6.0293,5.8045,6.0001,22993200.0],["2005-02-25",5.9847,6.1031,5.9212,6.1014,21480000.0],["2005-02-28",6.0876,6.1168,5.9023,5.9281,28222800.0],["2005-03-01",5.9538,6.0053,5.8629,5.8749,12757600.0],["2005-03-02",5.8526,6.2198,5.8131,6.0362,24910400.0],["2005-03-03",6.0585,6.1117,5.9195,6.0293,15343200.0],["2005-03-04",6.1014,6.1237,5.9504,5.9813,13477200.0],["2005-03-07",6.0139,6.134,5.9813,6.0207,9410800.0],["2005-03-08",6.0447,6.1872,5.9881,6.0379,15034800.0],["2005-03-09",6.0396,6.0876,5.9744,6.0344,12867200.0],["2005-03-10",6.0396,6.0722,5.9143,6.0173,14498800.0],["2005-03-11",5.995,6.0482,5.8337,5.9315,14103200.0],["2005-03-14",5.9538,6.1391,5.9109,6.1254,14868000.0],["2005-03-15",6.1546,6.1631,5.9624,6.0104,15457200.0],["2005-03-16",5.9366,6.0739,5.9366,6.007,12655200.0],["2005-03-17",5.9916,6.1065,5.971,6.0482,12244000.0],["2005-03-18",6.0876,6.0979,5.9967,6.0739,15103600.0],["2005-03-21",6.0928,6.0945,5.9418,6.0242,11403600.0],["2005-03-22",6.0207,6.1082,5.9761,5.9864,15932000.0],["2005-03-23",5.9967,6.1889,5.971,6.17,16967200.0],["2005-03-24",6.194,6.2421,6.0619,6.0688,10765600.0],["2005-03-28",6.0945,6.1889,6.0327,6.0344,10827200.0],["2005-03-29",6.0207,6.0722,5.9675,6.0018,13447600.0],["2005-03-30",6.031,6.1769,6.031,6.1528,11964000.0],["2005-03-31",6.1597,6.2163,6.0773,6.1425,12446800.0],["2005-04-01",6.17,6.2386,5.9898,6.0619,14364400.0],["2005-04-04",6.0533,6.0979,5.9624,6.0413,10839600.0],["2005-04-05",6.0928,6.194,6.0653,6.1734,9584400.0],["2005-04-06",6.2283,6.3879,6.2112,6.285,14086000.0],["2005-04-07",6.2832,6.52,6.2661,6.496,14442800.0],["2005-04-08",6.5097,6.5715,6.3107,6.369,12291600.0],["2005-04-11",6.4102,6.4377,6.3158,6.3416,7858000.0],["2005-04-12",6.3107,6.4582,6.2318,6.4565,13349200.0],["2005-04-13",6.4651,6.5149,6.3381,6.3433,11340000.0],["2005-04-14",6.3879,6.3896,6.1974,6.2386,17825600.0],["2005-04-15",6.1597,6.2609,6.0344,6.0619,22945600.0],["2005-04-18",6.067,6.1751,5.971,6.0396,15558800.0],["2005-04-19",6.1082,6.2798,6.0585,6.2095,20165600.0],["2005-04-20",6.3399,6.5681,6.3399,6.369,40360800.0],["2005-04-21",6.4445,6.6453,6.4325,6.6436,20950400.0],["2005-04-22",6.5372,6.8786,6.5372,6.786,25210400.0],["2005-04-25",6.7911,6.846,6.6676,6.7448,17416400.0],["2005-04-26",6.7671,6.8134,6.6916,6.7431,15874400.0],["2005-04-27",6.4428,6.4703,6.2095,6.3278,44363200.0],["2005-04-28",6.2798,6.3948,6.2592,6.3038,19306000.0],["2005-04-29",6.3347,6.4154,6.194,6.3673,15020400.0],["2005-05-02",6.393,6.4857,6.3656,6.4857,12420000.0],["2005-05-03",6.4205,6.6967,6.4205,6.6641,23311600.0],["2005-05-04",6.6144,6.7928,6.6007,6.7036,18214800.0],["2005-05-05",6.6693,6.7105,6.5732,6.6247,17246400.0],["2005-05-06",6.6762,6.6762,6.5372,6.6436,18666800.0],["2005-05-09",6.6281,6.671,6.4977,6.6693,15073600.0],["2005-05-10",6.5938,6.7088,6.5938,6.6315,9050400.0],["2005-05-11",6.6212,6.7602,6.5818,6.7585,9711200.0],["2005-05-12",6.7637,6.8151,6.556,6.6538,11588000.0],["2005-05-13",6.6401,6.7122,6.6075,6.6573,11920400.0],["2005-05-16",6.6487,6.6744,6.5835,6.6676,8096400.0],["2005-05-17",6.6161,6.6779,6.5646,6.6744,10969600.0],["2005-05-18",6.6916,6.834,6.6693,6.81,12256800.0],["2005-05-19",6.8289,6.9318,6.7774,6.9318,12550000.0],["2005-05-20",6.9661,6.9833,6.8203,6.8941,10251600.0],["2005-05-23",6.8923,7.009,6.8597,6.9919,8791600.0],["2005-05-24",6.9181,6.9833,6.8495,6.9164,18483600.0],["2005-05-25",6.9164,6.9421,6.8803,6.9318,12471600.0],["2005-05-26",6.9541,7.0914,6.9318,7.0622,12261200.0],["2005-05-27",6.9644,7.0862,6.9627,7.0365,7700400.0],["2005-05-31",7.0605,7.0639,6.9781,7.0004,11874800.0],["2005-06-01",7.033,7.1943,7.0107,7.1703,12401200.0],["2005-06-02",7.1531,7.4036,7.1463,7.3899,16286000.0],["2005-06-03",7.3539,7.3899,7.1034,7.1085,15214000.0],["2005-06-06",7.1034,7.1806,7.0536,7.1583,13436400.0],["2005-06-07",7.2166,7.3882,7.2012,7.2252,16986000.0],["2005-06-08",7.2853,7.3127,7.1875,7.2269,11937600.0],["2005-06-09",7.2458,7.5323,7.2321,7.4843,11692000.0],["2005-06-10",7.486,7.5272,7.3916,7.4328,8352800.0],["2005-06-13",7.4517,7.5855,7.4088,7.5478,8456400.0],["2005-06-14",7.5443,7.5993,7.4328,7.5478,9757200.0],["2005-06-15",7.5924,7.6078,7.3951,7.4637,11524400.0],["2005-06-16",7.5015,7.613,7.4037,7.5924,11492000.0],["2005-06-17",7.6593,7.8069,7.6439,7.8051,30952000.0],["2005-06-20",7.7708,7.9201,7.7228,7.7399,17796800.0],["2005-06-21",7.7554,7.764,7.3813,7.4483,20936400.0],["2005-06-22",7.5443,7.5495,7.2956,7.3127,13614800.0],["2005-06-23",7.3007,7.45,7.0124,7.1068,23684400.0],["2005-06-24",7.3608,7.3779,7.1343,7.1634,32784000.0],["2005-06-27",7.1566,7.2801,7.148,7.2098,13910800.0],["2005-06-28",7.287,7.426,7.2149,7.4174,17577200.0],["2005-06-29",7.3951,7.4483,7.3505,7.438,13466400.0],["2005-06-30",7.4826,7.6353,7.4431,7.5478,19276000.0],["2005-07-01",7.5855,7.6078,7.4877,7.5718,9630800.0],["2005-07-05",7.5701,7.6919,7.5255,7.685,10934800.0],["2005-07-06",7.6885,7.7657,7.6353,7.6627,13681600.0],["2005-07-07",7.601,7.812,7.5924,7.8051,15778400.0],["2005-07-08",7.7897,8.0231,7.7039,8.0007,16774400.0],["2005-07-11",7.8257,7.9716,7.764,7.8995,11516800.0],["2005-07-12",7.8927,7.9012,7.7108,7.7142,15527600.0],["2005-07-13",7.7588,7.824,7.7176,7.8086,10971200.0],["2005-07-14",7.8978,7.9184,7.7897,7.8721,7865600.0],["2005-07-15",7.8927,7.9905,7.7434,7.8017,20043600.0],["2005-07-18",7.8137,7.8995,7.7211,7.8154,16072400.0],["2005-07-19",7.8961,8.0985,7.8927,7.9956,26858800.0],["2005-07-20",8.1277,8.2341,7.9681,7.9956,36544800.0],["2005-07-21",7.963,8.0231,7.7382,7.9218,16747200.0],["2005-07-22",7.7108,7.7194,7.4431,7.6301,30632000.0],["2005-07-25",7.625,7.6439,7.2269,7.3522,24210400.0],["2005-07-26",7.3916,7.601,7.359,7.5443,20296000.0],["2005-07-27",7.5872,7.7983,7.5546,7.7949,17192000.0],["2005-07-28",7.8154,7.8274,7.6782,7.7485,10768800.0],["2005-07-29",7.7588,7.8206,7.6439,7.6885,11656400.0],["2005-08-01",7.8223,7.939,7.764,7.8721,17255200.0],["2005-08-02",7.8532,7.9544,7.7931,7.812,12412800.0],["2005-08-03",7.7725,7.8189,7.7056,7.7828,10410400.0],["2005-08-04",7.6885,7.7725,7.5752,7.5872,12335600.0],["2005-08-05",7.5598,7.6044,7.3076,7.3144,16923200.0],["2005-08-08",7.3573,7.3934,7.2149,7.2252,13891600.0],["2005-08-09",7.2784,7.3728,7.2561,7.323,11657200.0],["2005-08-10",7.1789,7.287,7.0313,7.1291,38799600.0],["2005-08-11",7.1514,7.3762,7.1428,7.3161,11484400.0],["2005-08-12",7.275,7.311,7.1875,7.2767,10376000.0],["2005-08-15",7.2441,7.4345,7.2321,7.3573,7693600.0],["2005-08-16",7.3453,7.4105,7.1617,7.1617,9691600.0],["2005-08-17",7.184,7.2921,7.1308,7.196,8735200.0],["2005-08-18",7.1737,7.3728,7.1737,7.3179,9807200.0],["2005-08-19",7.2578,7.3505,7.2509,7.2921,10776400.0],["2005-08-22",7.3144,7.3882,7.1205,7.2063,11573200.0],["2005-08-23",7.2235,7.3007,7.172,7.1772,9515200.0],["2005-08-24",7.1686,7.2458,7.0433,7.0571,9146000.0],["2005-08-25",7.0776,7.0965,6.997,7.033,11530400.0],["2005-08-26",7.0279,7.0759,6.9078,7.0433,10642400.0],["2005-08-29",7.0227,7.2372,7.0056,7.2063,9999200.0],["2005-08-30",7.1549,7.1892,7.0176,7.0759,12225600.0],["2005-08-31",7.0931,7.3779,7.0742,7.3779,18236400.0],["2005-09-01",7.3882,7.4208,7.2818,7.3728,12722000.0],["2005-09-02",7.3779,7.4122,7.263,7.3076,5693600.0],["2005-09-06",7.311,7.5186,7.287,7.4483,13902800.0],["2005-09-07",7.3865,7.4946,7.3608,7.426,6787600.0],["2005-09-08",7.3934,7.4688,7.3264,7.4002,9391600.0],["2005-09-09",7.4465,7.6284,7.4448,7.5975,11104000.0],["2005-09-12",7.7485,7.8412,7.7245,7.7846,13524400.0],["2005-09-13",7.7056,7.8275,7.7039,7.7725,10429600.0],["2005-09-14",7.7811,7.8051,7.7194,7.7434,6801600.0],["2005-09-15",7.7485,7.8686,7.7434,7.8463,12415600.0],["2005-09-16",7.7691,7.9476,7.7691,7.9476,19089600.0],["2005-09-19",7.9784,8.0505,7.8618,7.9201,9349600.0],["2005-09-20",7.8995,8.1071,7.7949,7.8498,16147200.0],["2005-09-21",7.8498,7.927,7.7211,7.7211,12359200.0],["2005-09-22",7.7279,7.8944,7.673,7.8566,10826800.0],["2005-09-23",7.8789,7.9441,7.764,7.8978,7527600.0],["2005-09-26",7.9681,8.2324,7.9544,8.1071,19986000.0],["2005-09-27",8.1071,8.1843,7.9681,8.0917,11402000.0],["2005-09-28",8.1071,8.114,7.9596,8.0316,8342000.0],["2005-09-29",8.0505,8.1929,7.9441,8.15,8739200.0],["2005-09-30",8.1843,8.44,8.1603,8.3662,17872000.0],["2005-10-03",8.3937,8.4846,8.1517,8.2152,15059600.0],["2005-10-04",8.1998,8.4091,8.0951,8.1123,14626800.0],["2005-10-05",8.1466,8.1466,7.8841,7.9184,15222400.0],["2005-10-06",7.9235,7.987,7.6747,7.8103,24876000.0],["2005-10-07",7.9681,8.2066,7.9355,8.1517,24239200.0],["2005-10-10",8.2787,8.3216,8.1483,8.241,14456400.0],["2005-10-11",8.253,8.3216,8.1483,8.1775,23242800.0],["2005-10-12",8.2169,8.2787,7.8669,7.9218,19772400.0],["2005-10-13",7.8755,8.1088,7.8738,8.0299,16694000.0],["2005-10-14",8.0814,8.1449,7.9012,8.1363,14996000.0],["2005-10-17",8.1826,8.2272,8.0574,8.1895,12294800.0],["2005-10-18",8.2358,8.3165,8.1655,8.2753,14015600.0],["2005-10-19",7.975,8.0093,7.6868,7.8944,46747200.0],["2005-10-20",7.9373,7.9579,7.7039,7.7571,21967600.0],["2005-10-21",7.8703,7.8824,7.7211,7.8275,16543200.0],["2005-10-24",7.8223,8.1981,7.8223,8.1981,17094400.0],["2005-10-25",8.1929,8.2701,8.1071,8.2307,14164000.0],["2005-10-26",8.2341,8.3388,8.0282,8.0282,12894800.0],["2005-10-27",8.0471,8.0574,7.7588,7.8206,12470400.0],["2005-10-28",7.927,8.1037,7.8601,8.0848,13308000.0],["2005-10-31",8.1397,8.2856,8.0248,8.1071,14897600.0],["2005-11-01",8.1071,8.1586,7.9853,8.09,8801600.0],["2005-11-02",8.1672,8.4022,8.1535,8.3902,14589600.0],["2005-11-03",8.4777,8.8501,8.4331,8.7145,20060400.0],["2005-11-04",8.7403,8.7729,8.4434,8.5241,14386800.0],["2005-11-07",8.663,8.6699,8.4606,8.5567,11835200.0],["2005-11-08",8.6956,8.8638,8.6648,8.8415,17316400.0],["2005-11-09",8.8912,8.9547,8.7952,8.8552,14212800.0],["2005-11-10",8.8981,8.9753,8.7488,8.9753,12388400.0],["2005-11-11",8.9839,9.2807,8.9753,9.279,18118800.0],["2005-11-14",9.2293,9.2842,8.8998,8.9204,20056400.0],["2005-11-15",9.0422,9.0645,8.8381,8.8604,18120400.0],["2005-11-16",9.4249,9.5707,9.1898,9.545,59630400.0],["2005-11-17",9.5278,9.696,8.8672,9.394,89778800.0],["2005-11-18",9.4712,9.5398,9.2996,9.3271,26414400.0],["2005-11-21",9.3202,9.3339,9.231,9.2996,16220000.0],["2005-11-22",9.279,9.3631,9.2344,9.2824,12310400.0],["2005-11-23",9.3116,9.3168,9.1349,9.2293,11051200.0],["2005-11-25",9.2567,9.3048,9.116,9.3048,3806400.0],["2005-11-28",9.279,9.2996,8.8998,8.9427,13660800.0],["2005-11-29",9.0251,9.0645,8.8518,8.8535,12336000.0],["2005-11-30",8.8278,8.9033,8.6974,8.6974,18918000.0],["2005-12-01",8.7746,9.1606,8.7042,9.092,19862000.0],["2005-12-02",9.0731,9.2018,9.0474,9.1932,13016800.0],["2005-12-05",9.2396,9.3734,9.2361,9.3322,16517200.0],["2005-12-06",9.3476,9.4369,9.1452,9.1555,11234400.0],["2005-12-07",9.14,9.2241,8.8758,9.0062,13488400.0],["2005-12-08",9.0302,9.0851,8.8792,9.0285,11675200.0],["2005-12-09",9.068,9.1229,8.905,8.9187,8262400.0],["2005-12-12",8.9135,9.0131,8.766,8.8672,11342400.0],["2005-12-13",8.8072,9.3082,8.8072,9.2567,27391600.0],["2005-12-14",9.2653,9.2824,8.9084,8.9393,17979200.0],["2005-12-15",9.1109,9.1349,8.8535,9.0251,14249200.0],["2005-12-16",9.0474,9.0525,8.6751,8.6974,24677600.0],["2005-12-19",8.8037,8.8707,8.6013,8.6785,13956000.0],["2005-12-20",8.6991,8.8672,8.6613,8.8569,12770000.0],["2005-12-21",8.905,9.2842,8.8844,9.2773,18915600.0],["2005-12-22",9.1263,9.5055,9.1143,9.5055,14570400.0],["2005-12-23",9.5227,9.5656,9.291,9.3614,7218000.0],["2005-12-27",9.4369,9.5055,9.2516,9.2962,7159200.0],["2005-12-28",9.3579,9.3579,9.0937,9.1692,8431600.0],["2005-12-29",9.1452,9.1881,9.0199,9.0663,6620400.0],["2005-12-30",9.0079,9.1795,8.9444,9.0199,8325600.0],["2006-01-03",9.0937,9.4935,9.0045,9.3854,17228400.0],["2006-01-04",9.4077,9.6033,9.37,9.5141,17344400.0],["2006-01-05",9.6839,9.8246,9.6084,9.7148,17982800.0],["2006-01-06",9.7972,9.8916,9.7183,9.7852,14891600.0],["2006-01-09",10.1112,10.1112,9.8761,9.9362,16164000.0],["2006-01-10",9.943,9.9602,9.6599,9.7955,16017200.0],["2006-01-11",9.8229,9.883,9.7354,9.768,12005200.0],["2006-01-12",9.8418,10.0305,9.6942,10.0271,17164000.0],["2006-01-13",10.0666,10.2519,10.046,10.1918,12998400.0],["2006-01-17",10.0751,10.1712,10.0031,10.1335,11813200.0],["2006-01-18",10.094,10.0992,9.8692,10.058,14625600.0],["2006-01-19",10.1352,10.1884,9.871,10.1506,12306400.0],["2006-01-20",10.1558,10.3188,9.8229,9.8761,19589200.0],["2006-01-23",9.8229,9.8349,9.557,9.6754,15457200.0],["2006-01-24",9.9001,10.0769,9.7457,9.9533,19703200.0],["2006-01-25",9.9996,10.0631,9.7817,9.8418,11868000.0],["2006-01-26",9.9516,10.1232,9.8572,10.1077,12820400.0],["2006-01-27",10.1232,10.2948,9.9602,10.2502,16158400.0],["2006-01-30",10.2948,10.2982,9.8487,9.9344,28006800.0],["2006-01-31",9.9344,10.5161,9.883,10.444,45982800.0],["2006-02-01",10.4389,10.5813,10.2193,10.5538,32670800.0],["2006-02-02",10.3411,10.4784,10.2862,10.4166,22282000.0],["2006-02-03",10.3188,10.5521,10.2776,10.4149,17762400.0],["2006-02-06",10.444,10.4475,10.2004,10.2982,13940800.0],["2006-02-07",10.3274,10.42,10.2296,10.3531,13623600.0],["2006-02-08",10.372,10.4217,10.1249,10.1884,15772000.0],["2006-02-09",10.1815,10.2553,9.8452,10.0082,28204800.0],["2006-02-10",10.0031,10.1832,9.8967,10.1403,19358000.0],["2006-02-13",10.1403,10.2278,10.0374,10.1541,11656400.0],["2006-02-14",10.1867,10.3685,10.0717,10.3445,15864800.0],["2006-02-15",10.3651,10.4989,10.2879,10.4989,12890400.0],["2006-02-16",10.5007,10.6156,10.4646,10.5521,15665200.0],["2006-02-17",10.5521,10.6774,10.4681,10.5453,11718400.0],["2006-02-21",10.6311,10.6311,10.1884,10.2913,16558400.0],["2006-02-22",10.3205,10.6499,10.2793,10.6156,15095200.0],["2006-02-23",10.6208,10.7409,10.4578,10.5144,11530000.0],["2006-02-24",10.5367,10.6362,10.3308,10.5796,8867600.0],["2006-02-27",10.6465,10.9759,10.6122,10.9245,14999200.0],["2006-02-28",10.8575,10.9073,10.6208,10.6842,13686000.0],["2006-03-01",10.698,10.722,10.444,10.4749,18236000.0],["2006-03-02",10.432,10.5762,10.4166,10.5161,10337600.0],["2006-03-03",10.4286,10.5144,10.3102,10.3102,12629200.0],["2006-03-06",10.3291,10.3582,10.0974,10.209,11070000.0],["2006-03-07",10.1747,10.2553,10.0528,10.1386,9912400.0],["2006-03-08",10.1524,10.5178,10.0202,10.4286,15060000.0],["2006-03-09",10.4921,10.5573,10.3634,10.3926,12267200.0],["2006-03-10",10.1232,10.5521,10.1232,10.4818,9663600.0],["2006-03-13",10.5521,10.6242,10.4389,10.5504,9586800.0],["2006-03-14",10.535,10.8009,10.4835,10.7872,14435600.0],["2006-03-15",10.7872,10.9382,10.7237,10.9365,11902400.0],["2006-03-16",11.0188,11.0943,10.7718,10.7906,22255200.0],["2006-03-17",10.7546,10.9313,10.7546,10.8627,15814800.0],["2006-03-20",10.9811,10.9811,10.6516,10.8129,10807200.0],["2006-03-21",10.6894,10.9897,10.6465,10.6894,12724800.0],["2006-03-22",10.6516,10.7906,10.5556,10.758,12373200.0],["2006-03-23",10.7443,10.7615,10.5212,10.6414,8482400.0],["2006-03-24",10.7323,10.7769,10.595,10.6963,6632000.0],["2006-03-27",10.6516,10.7186,10.547,10.7134,9000000.0],["2006-03-28",10.8438,10.8473,10.4972,10.5762,11443200.0],["2006-03-29",10.6311,10.7203,10.5247,10.6414,9392800.0],["2006-03-30",10.6568,10.7666,10.5521,10.5813,8343600.0],["2006-03-31",10.6259,10.8009,10.5882,10.6757,10704800.0],["2006-04-03",10.7666,10.9519,10.6757,10.8936,13425600.0],["2006-04-04",10.9553,11.1527,10.8661,11.072,17660400.0],["2006-04-05",11.0257,11.108,10.933,10.9656,12061600.0],["2006-04-06",10.9262,10.9588,10.5264,10.5882,19279600.0],["2006-04-07",10.7048,10.7666,10.5281,10.5521,11493600.0],["2006-04-10",10.535,10.7237,10.4149,10.6156,11110800.0],["2006-04-11",10.6911,10.6911,10.3085,10.3651,12218800.0],["2006-04-12",10.372,10.6053,10.2656,10.4818,15498800.0],["2006-04-13",10.4818,10.6208,10.3926,10.5401,8954800.0],["2006-04-17",10.5556,10.6293,10.3068,10.4989,10529200.0],["2006-04-18",10.5195,10.7203,10.4252,10.6105,22391200.0],["2006-04-19",10.8095,11.2127,10.7992,11.175,35390800.0],["2006-04-20",11.259,11.3586,11.1012,11.1801,85579200.0],["2006-04-21",11.2453,11.3002,11.0068,11.0703,23817200.0],["2006-04-24",11.1029,11.1029,10.6928,10.9022,18588000.0],["2006-04-25",10.9039,10.9588,10.4681,10.5384,21888400.0],["2006-04-26",10.5041,10.511,9.6462,9.8332,59128800.0],["2006-04-27",9.8744,9.9207,9.5913,9.7423,46131200.0],["2006-04-28",9.9516,9.9688,9.7371,9.8658,17856800.0],["2006-05-01",9.9242,10.0786,9.8212,9.9327,20896400.0],["2006-05-02",9.9705,9.9859,9.2172,9.4026,62120800.0],["2006-05-03",9.43,9.6479,9.3717,9.6273,33714000.0],["2006-05-04",9.6891,9.7371,9.4403,9.4712,21512400.0],["2006-05-05",9.5518,9.6702,9.3116,9.6513,28068000.0],["2006-05-08",9.6513,9.7886,9.6513,9.6977,18044000.0],["2006-05-09",9.72,9.8881,9.6994,9.8401,16369600.0],["2006-05-10",9.8195,10.0151,9.7354,9.744,22051200.0],["2006-05-11",9.7714,9.8229,9.6496,9.7114,17734800.0],["2006-05-12",9.6582,9.6874,9.3974,9.5295,15861600.0],["2006-05-15",9.6736,9.8916,9.6256,9.7938,24167600.0],["2006-05-16",9.7474,9.8933,9.5896,9.7354,15444400.0],["2006-05-17",9.6616,9.7371,9.4729,9.5741,18948800.0],["2006-05-18",9.617,9.6479,9.0971,9.2224,24780400.0],["2006-05-19",9.2138,9.4369,9.0165,9.4266,28104000.0],["2006-05-22",9.3202,9.4386,9.1589,9.382,15877600.0],["2006-05-23",9.4798,9.5656,9.1949,9.2258,17406400.0],["2006-05-24",9.3717,9.696,9.291,9.5227,47514800.0],["2006-05-25",9.5295,9.6084,9.4437,9.5741,15621600.0],["2006-05-26",9.6513,9.8795,9.4798,9.8075,17447200.0],["2006-05-30",9.8109,9.8109,9.5656,9.569,14099200.0],["2006-05-31",9.6102,9.8401,9.5656,9.8366,16526400.0],["2006-06-01",9.9739,10.1026,9.9036,10.0648,23402000.0],["2006-06-02",10.1215,10.1918,9.9224,10.0202,18830000.0],["2006-06-05",9.9413,10.0408,9.6668,9.6925,11781600.0],["2006-06-06",9.6891,9.8795,9.617,9.7097,17065600.0],["2006-06-07",9.7097,9.9482,9.7097,9.7474,20245600.0],["2006-06-08",9.6754,9.7457,9.4712,9.7062,25942800.0],["2006-06-09",9.7474,9.9945,9.72,9.8332,16822400.0],["2006-06-12",9.8658,9.9087,9.6119,9.6359,14520000.0],["2006-06-13",9.6393,9.9087,9.5398,9.7835,20730000.0],["2006-06-14",9.7457,9.8384,9.5879,9.7697,15861200.0],["2006-06-15",9.7526,10.0923,9.7303,10.0528,23163600.0],["2006-06-16",10.0048,10.0803,9.8761,9.9276,18366800.0],["2006-06-19",9.9173,9.9465,9.5656,9.6273,16876400.0],["2006-06-20",9.6513,9.6513,9.3562,9.478,17348800.0],["2006-06-21",9.5209,9.7217,9.4883,9.6102,15347200.0],["2006-06-22",9.5587,9.7217,9.394,9.4283,11219600.0],["2006-06-23",9.3802,9.6445,9.3802,9.5347,8946400.0],["2006-06-26",9.5227,9.581,9.454,9.5724,8453600.0],["2006-06-27",9.5827,9.6651,9.3974,9.4678,12466400.0],["2006-06-28",9.5124,9.6462,9.4128,9.6239,10408800.0],["2006-06-29",9.6942,10.1283,9.6651,10.1146,28572800.0],["2006-06-30",10.1318,10.2399,10.0443,10.1506,16653600.0],["2006-07-03",10.1472,10.1901,10.0803,10.1678,4117200.0],["2006-07-05",10.0614,10.1592,9.9688,10.1215,13080400.0],["2006-07-06",10.1129,10.3359,10.1129,10.3119,11522000.0],["2006-07-07",10.2707,10.5127,10.2124,10.4252,18028000.0],["2006-07-10",10.4869,10.6208,10.432,10.5693,16923200.0],["2006-07-11",10.607,10.734,10.408,10.5967,24326800.0],["2006-07-12",10.5967,10.7237,10.4509,10.6019,30699600.0],["2006-07-13",10.5178,10.6208,10.4183,10.4835,17027200.0],["2006-07-14",10.5092,10.5212,10.1489,10.2793,14344400.0],["2006-07-17",10.245,10.3806,10.1661,10.1918,14564800.0],["2006-07-18",10.2536,10.4114,10.1695,10.3377,22531200.0],["2006-07-19",10.3634,10.619,10.3068,10.5058,21082400.0],["2006-07-20",10.4715,10.571,10.0065,10.1832,32546000.0],["2006-07-21",9.9808,10.3377,9.955,10.245,27097600.0],["2006-07-24",10.2982,10.3994,10.185,10.3651,15555200.0],["2006-07-25",10.3291,10.6534,10.3188,10.619,15265200.0],["2006-07-26",10.5676,10.8026,10.5676,10.6997,13962400.0],["2006-07-27",10.7186,10.782,10.3891,10.5024,9837200.0],["2006-07-28",10.5916,10.7203,10.432,10.7203,11661600.0],["2006-07-31",10.7203,10.722,10.4423,10.5556,14984000.0],["2006-08-01",10.5436,10.5538,10.3548,10.4166,14242400.0],["2006-08-02",10.4234,10.6551,10.4234,10.5693,12760000.0],["2006-08-03",10.5538,10.7014,10.4029,10.6499,11886800.0],["2006-08-04",10.7752,10.8095,10.4509,10.523,8459600.0],["2006-08-07",10.5453,10.6568,10.4766,10.6259,7203600.0],["2006-08-08",10.6208,10.6259,10.4166,10.5659,10657600.0],["2006-08-09",10.6311,10.8061,10.5401,10.583,11370400.0],["2006-08-10",10.5864,10.746,10.5195,10.6139,12730000.0],["2006-08-11",10.5641,10.6963,10.5607,10.6465,9469600.0],["2006-08-14",10.7906,10.8558,10.5573,10.5573,17937200.0],["2006-08-15",10.7083,10.7735,10.5212,10.6757,15664800.0],["2006-08-16",10.746,10.9914,10.7323,10.9811,19494000.0],["2006-08-17",11.0085,11.1509,10.9605,10.9776,14520800.0],["2006-08-18",10.9897,11.06,10.8507,10.921,14202400.0],["2006-08-21",10.921,10.9794,10.7923,10.9176,11676400.0],["2006-08-22",10.8953,10.9982,10.8249,10.8884,10673600.0],["2006-08-23",10.9279,10.9365,10.7323,10.8335,9382400.0],["2006-08-24",10.8387,11.0034,10.837,10.9296,8454800.0],["2006-08-25",10.8696,10.9468,10.8215,10.8438,9745200.0],["2006-08-28",10.8558,11.0978,10.8095,11.0617,10368800.0],["2006-08-29",11.0017,11.0926,10.8455,10.9879,11306000.0],["2006-08-30",10.9931,11.0154,10.8644,10.8884,9262000.0],["2006-08-31",10.9656,10.9656,10.8147,10.8781,9751200.0],["2006-09-01",10.9193,10.9965,10.8249,10.8661,7863600.0],["2006-09-05",10.9125,10.9125,10.7306,10.7855,10045200.0],["2006-09-06",10.734,10.7855,10.456,10.559,18121600.0],["2006-09-07",10.5916,10.7066,10.5401,10.607,14937200.0],["2006-09-08",10.6139,10.9982,10.6002,10.9279,15478800.0],["2006-09-11",10.861,10.9159,10.746,10.8867,15020000.0],["2006-09-12",10.8987,10.9794,10.7237,10.9536,12870000.0],["2006-09-13",10.9245,10.9553,10.8352,10.9296,9522400.0],["2006-09-14",10.9142,10.9708,10.8472,10.8936,8567200.0],["2006-09-15",10.9536,11.1372,10.9433,11.1098,23421600.0],["2006-09-18",11.1149,11.2213,11.0171,11.1218,13006800.0],["2006-09-19",11.1269,11.1681,11.0549,11.1458,12384000.0],["2006-09-20",11.1269,11.2659,11.0755,11.1441,18344400.0],["2006-09-21",11.1527,11.1733,11.0171,11.0223,14354000.0],["2006-09-22",11.0326,11.1698,10.9982,11.1149,15688400.0],["2006-09-25",11.1956,11.3534,11.0669,11.3534,14205600.0],["2006-09-26",11.3122,11.4684,11.2728,11.4581,16566400.0],["2006-09-27",11.4769,11.5627,11.3517,11.5524,18659600.0],["2006-09-28",11.573,11.7755,11.5679,11.7755,17240800.0],["2006-09-29",11.7566,11.8853,11.6674,11.7995,16541200.0],["2006-10-02",11.1407,11.2676,10.9451,11.0291,60339200.0],["2006-10-03",11.0326,11.0754,10.5556,10.6431,46614800.0],["2006-10-04",10.6259,11.1407,10.6208,10.9776,36583200.0],["2006-10-05",11.0257,11.2539,10.9879,11.2058,20601200.0],["2006-10-06",11.223,11.2659,11.1183,11.2127,12168400.0],["2006-10-09",11.2127,11.2419,11.084,11.1835,9860400.0],["2006-10-10",11.2642,11.2642,10.9931,11.1475,11680800.0],["2006-10-11",11.0806,11.2282,10.9982,11.2058,13802400.0],["2006-10-12",11.2385,11.513,11.1441,11.4701,19231200.0],["2006-10-13",11.4117,11.5318,11.3877,11.4769,13654000.0],["2006-10-16",11.4478,11.6091,11.3929,11.5833,12228800.0],["2006-10-17",11.6794,11.7772,11.5095,11.6674,14333200.0],["2006-10-18",11.7292,11.8476,11.6176,11.6194,23216000.0],["2006-10-19",11.6605,11.7961,11.5988,11.7189,22601200.0],["2006-10-20",11.7738,11.839,11.6262,11.8373,19693200.0],["2006-10-23",11.7824,11.9471,11.7086,11.9042,12431200.0],["2006-10-24",11.8819,11.899,11.6743,11.7772,11304400.0],["2006-10-25",11.7343,11.7961,11.5164,11.6588,15327600.0],["2006-10-26",11.6279,11.9093,11.5645,11.899,9901200.0],["2006-10-27",11.8304,11.8887,11.6725,11.6983,9563600.0],["2006-10-30",11.6674,11.8527,11.6245,11.8338,12896800.0],["2006-10-31",11.8733,11.9848,11.7549,11.8218,11517600.0],["2006-11-01",11.8561,11.9179,11.4993,11.5953,14220400.0],["2006-11-02",11.5953,11.6966,11.4392,11.6691,14150400.0],["2006-11-03",11.6434,11.7103,11.5216,11.6434,9480800.0],["2006-11-06",11.6657,11.899,11.6657,11.8081,11286400.0],["2006-11-07",11.7686,11.9934,11.6966,11.9677,13219200.0],["2006-11-08",11.8887,11.9248,11.6897,11.8356,11434000.0],["2006-11-09",11.911,11.911,11.4529,11.5061,14309600.0],["2006-11-10",11.5078,11.5576,11.3843,11.5542,12113600.0],["2006-11-13",11.5336,11.5971,11.3912,11.5078,9296400.0],["2006-11-14",11.4272,11.6211,11.41,11.5988,11048000.0],["2006-11-15",11.5885,11.7961,11.5662,11.6451,15305600.0],["2006-11-16",11.7017,11.8253,11.6863,11.7154,10360400.0],["2006-11-17",11.6743,11.9145,11.6743,11.9128,17662800.0],["2006-11-20",11.899,12.0106,11.7103,11.8218,15781200.0],["2006-11-21",11.9059,11.9059,11.5473,11.5833,12465600.0],["2006-11-22",11.5868,11.5988,11.3019,11.4186,15165600.0],["2006-11-24",11.3328,11.4615,11.3054,11.35,4490400.0],["2006-11-27",11.326,11.35,11.1183,11.187,14337200.0],["2006-11-28",11.187,11.3723,11.1372,11.3465,14147600.0],["2006-11-29",11.3174,11.4581,11.259,11.4529,12729200.0],["2006-11-30",11.4735,11.4735,11.2762,11.3174,9493200.0],["2006-12-01",11.3723,11.41,11.0,11.1904,19147200.0],["2006-12-04",11.2642,11.6794,11.2264,11.6022,19098000.0],["2006-12-05",11.5988,11.6674,11.4958,11.6159,17634000.0],["2006-12-06",11.6537,11.6914,11.5267,11.6846,11864000.0],["2006-12-07",11.7017,11.7069,11.4186,11.4752,13051600.0],["2006-12-08",11.3242,11.5713,11.2522,11.3448,12613200.0],["2006-12-11",11.2539,11.35,11.1904,11.2813,8524400.0],["2006-12-12",11.2573,11.3431,11.1887,11.1973,13942000.0],["2006-12-13",11.1784,11.2196,10.9382,10.9759,19809200.0],["2006-12-14",10.9759,11.1441,10.8301,10.8696,21914000.0],["2006-12-15",10.9914,11.0995,10.8284,11.0652,27668800.0],["2006-12-18",11.0549,11.1286,10.9004,10.945,10866000.0],["2006-12-19",10.933,11.1406,10.8455,11.0909,13602800.0],["2006-12-20",11.1956,11.3208,11.1029,11.1115,20335600.0],["2006-12-21",11.1475,11.2985,11.108,11.2161,20901600.0],["2006-12-22",11.2161,11.2642,10.9674,11.0669,10743200.0],["2006-12-26",11.1046,11.187,11.0034,11.1715,5977200.0],["2006-12-27",11.2711,11.362,11.2127,11.3294,10388800.0],["2006-12-28",11.2951,11.3397,11.1012,11.2127,8839200.0],["2006-12-29",11.1921,11.2968,11.1098,11.1407,7876800.0],["2007-01-03",11.2007,11.3483,10.6242,10.8352,33461200.0],["2007-01-04",10.8301,11.0892,10.7186,11.0137,18666400.0],["2007-01-05",11.0188,11.1218,10.9553,11.0171,14022000.0],["2007-01-08",10.9776,11.0394,10.897,11.0205,12984000.0],["2007-01-09",11.1441,11.2402,11.0703,11.1544,20593600.0],["2007-01-10",11.0926,11.1475,10.9897,11.0995,12706800.0],["2007-01-11",11.1509,11.3671,11.1029,11.3654,17697600.0],["2007-01-12",11.2899,11.4083,11.2882,11.3517,15242800.0],["2007-01-16",11.3534,11.4066,11.2985,11.3843,14289600.0],["2007-01-17",11.3654,11.4255,11.2642,11.3912,18442800.0],["2007-01-18",11.4443,11.4924,11.199,11.3517,14631200.0],["2007-01-19",11.3019,11.4461,11.2179,11.2522,12762000.0],["2007-01-22",11.2385,11.2693,11.0017,11.024,15188000.0],["2007-01-23",11.0257,11.0909,10.8867,10.9536,13597200.0],["2007-01-24",10.9176,11.0686,10.9176,11.024,12464800.0],["2007-01-25",11.0,11.024,10.8421,10.8799,15518800.0],["2007-01-26",10.8867,10.9279,10.7066,10.7632,23048000.0],["2007-01-29",10.7494,10.9742,10.7117,10.8421,15867600.0],["2007-01-30",10.8524,10.9176,10.7958,10.8901,12757600.0],["2007-01-31",10.9982,11.2076,10.8284,11.036,24699600.0],["2007-02-01",11.9848,12.34,11.9265,12.2731,74481200.0],["2007-02-02",12.1821,12.3366,12.0517,12.1255,28588000.0],["2007-02-05",12.1221,12.1547,12.002,12.014,18828800.0],["2007-02-06",12.0088,12.0878,11.9539,12.0672,18983200.0],["2007-02-07",12.2027,12.5682,12.1701,12.3949,31304000.0],["2007-02-08",12.364,12.4446,12.2817,12.3812,13833600.0],["2007-02-09",12.2628,12.4,12.1495,12.2096,19386800.0],["2007-02-12",12.1907,12.2611,12.0517,12.1495,10948000.0],["2007-02-13",12.177,12.2628,12.0843,12.1084,14736800.0],["2007-02-14",12.1718,12.3091,12.0981,12.3057,16182000.0],["2007-02-15",12.2714,12.4,12.2319,12.3863,14607200.0],["2007-02-16",12.3829,12.4395,12.2817,12.364,13825200.0],["2007-02-20",12.479,12.5184,12.2817,12.4721,14271600.0],["2007-02-21",12.4978,12.7586,12.4978,12.7363,21812000.0],["2007-02-22",12.7312,12.8256,12.5425,12.7072,13809200.0],["2007-02-23",12.7312,12.7758,12.5081,12.6334,9770800.0],["2007-02-26",12.7724,12.8633,12.5253,12.7055,12863600.0],["2007-02-27",12.5939,12.5939,12.0106,12.1101,30714000.0],["2007-02-28",11.9333,12.3657,11.9333,12.2782,27783600.0],["2007-03-01",12.0535,12.2834,11.8561,12.1118,30936800.0],["2007-03-02",12.0706,12.2679,11.9694,12.0861,18421600.0],["2007-03-05",11.9677,12.2525,11.8956,12.0088,17417200.0],["2007-03-06",12.0706,12.2199,11.9402,12.1341,17934400.0],["2007-03-07",12.0706,12.129,12.0037,12.0226,15337200.0],["2007-03-08",12.1169,12.177,11.9762,12.0209,12599200.0],["2007-03-09",12.1427,12.1736,11.9677,12.0552,11760800.0],["2007-03-12",11.9848,12.1804,11.9436,12.1513,12385600.0],["2007-03-13",12.026,12.1427,11.8098,11.8098,16384800.0],["2007-03-14",11.8184,11.9642,11.7172,11.9351,17505200.0],["2007-03-15",11.9522,12.05,11.9007,12.0311,14900000.0],["2007-03-16",11.9865,12.0586,11.8561,11.9316,22675200.0],["2007-03-19",12.0071,12.2285,11.9196,12.1427,13022800.0],["2007-03-20",12.3966,12.6248,12.3966,12.4927,27260800.0],["2007-03-21",12.4996,12.7672,12.364,12.7672,25686400.0],["2007-03-22",12.841,12.8513,12.7192,12.8221,20185600.0],["2007-03-23",12.8513,12.9525,12.7604,12.7964,20673200.0],["2007-03-26",12.7707,12.9457,12.5956,12.9199,15195200.0],["2007-03-27",12.8702,12.9199,12.7844,12.8685,11868400.0],["2007-03-28",12.8187,12.9765,12.7466,12.8753,14098000.0],["2007-03-29",12.9817,13.0898,12.9234,13.0829,18065200.0],["2007-03-30",13.0538,13.2253,12.9594,13.1258,16267600.0],["2007-04-02",13.1962,13.2271,12.9954,13.1275,10138800.0],["2007-04-03",13.2168,13.3832,13.1087,13.366,11279600.0],["2007-04-04",13.3798,13.4261,13.2802,13.3729,12250000.0],["2007-04-05",13.3026,13.4707,13.3026,13.4381,10428000.0],["2007-04-09",13.3403,13.4175,13.2631,13.3317,15048400.0],["2007-04-10",13.2888,13.469,13.215,13.2597,16879200.0],["2007-04-11",13.2476,13.3043,13.0143,13.1601,16884800.0],["2007-04-12",13.2048,13.6097,13.1601,13.5531,19768800.0],["2007-04-13",13.5994,13.6148,13.3557,13.4553,13474400.0],["2007-04-16",13.5067,13.6852,13.4553,13.6749,15571600.0],["2007-04-17",13.6371,13.7195,13.5736,13.6165,15038400.0],["2007-04-18",13.596,13.6629,13.3832,13.457,22090400.0],["2007-04-19",13.6577,14.1776,13.4982,14.0198,39368400.0],["2007-04-20",14.1776,14.2411,14.0438,14.1364,21096800.0],["2007-04-23",14.157,14.435,14.157,14.2737,26818000.0],["2007-04-24",14.2668,14.3801,14.1828,14.3046,18571600.0],["2007-04-25",14.2977,14.459,14.1399,14.4504,21923200.0],["2007-04-26",14.4007,14.4504,14.3166,14.4092,14198800.0],["2007-04-27",14.3938,14.4212,13.9683,14.0455,24223600.0],["2007-04-30",14.0489,14.1519,13.855,14.0215,21806800.0],["2007-05-01",14.0678,14.181,13.9974,14.169,18251200.0],["2007-05-02",14.193,14.4212,14.109,14.3114,23016000.0],["2007-05-03",14.3475,14.4024,14.2205,14.2771,11734800.0],["2007-05-04",14.3097,14.4298,14.1467,14.2617,10452800.0],["2007-05-07",14.2428,14.3972,14.2102,14.2342,7425600.0],["2007-05-08",14.2239,14.2617,14.0403,14.2102,13862800.0],["2007-05-09",14.296,14.4401,14.2051,14.2531,14957200.0],["2007-05-10",14.1845,14.2085,13.8379,13.9031,14438000.0],["2007-05-11",13.9151,14.1965,13.9117,14.0935,15459200.0],["2007-05-14",14.1055,14.2222,13.934,14.018,12825200.0],["2007-05-15",14.085,14.272,13.9923,14.0421,16963600.0],["2007-05-16",14.1261,14.4109,14.0541,14.4109,18181200.0],["2007-05-17",14.4092,14.4899,14.2119,14.2291,13160800.0],["2007-05-18",14.2359,14.3886,14.0644,14.2445,13230000.0],["2007-05-21",14.2102,14.2994,14.1158,14.1896,11449600.0],["2007-05-22",14.2531,14.4899,14.1433,14.3646,12098400.0],["2007-05-23",14.3458,14.4933,14.157,14.1673,17005200.0],["2007-05-24",14.1999,14.2497,13.9408,14.1261,15988400.0],["2007-05-25",14.1502,14.2033,14.0026,14.0249,10074800.0],["2007-05-29",13.9717,14.0867,13.9082,14.0626,8858000.0],["2007-05-30",14.0403,14.1896,13.8602,14.1141,16941200.0],["2007-05-31",14.097,14.3389,14.0798,14.2016,15461200.0],["2007-06-01",14.2016,14.3355,14.1742,14.2411,9448400.0],["2007-06-04",14.169,14.4144,14.1296,14.3749,13974400.0],["2007-06-05",14.3835,14.4092,14.1124,14.2908,13372000.0],["2007-06-06",14.0146,14.121,13.9666,13.9683,20388000.0],["2007-06-07",13.9065,13.9563,13.4209,13.4827,27385600.0],["2007-06-08",13.4244,13.632,13.3763,13.5548,18299600.0],["2007-06-11",13.4913,13.771,13.4707,13.5925,13803200.0],["2007-06-12",13.6817,13.7692,13.5016,13.541,15662000.0],["2007-06-13",13.5634,13.7847,13.529,13.7847,16784400.0],["2007-06-14",13.7607,13.9305,13.7349,13.8362,13992000.0],["2007-06-15",13.9391,14.0987,13.8087,13.8688,26931200.0],["2007-06-18",14.0575,14.0695,13.7435,13.8139,17433200.0],["2007-06-19",13.7727,13.8791,13.6474,13.8636,13902400.0],["2007-06-20",13.8465,13.8722,13.5582,13.5719,15165600.0],["2007-06-21",13.5736,13.68,13.517,13.6148,10457200.0],["2007-06-22",13.5582,13.6388,13.2905,13.4656,18750000.0],["2007-06-25",13.5376,13.6303,13.2185,13.2871,14433600.0],["2007-06-26",13.3901,13.4861,13.2116,13.3146,14594000.0],["2007-06-27",13.3283,13.6783,13.2459,13.6577,17103000.0],["2007-06-28",13.6749,13.7229,13.5479,13.5857,12012200.0],["2007-06-29",13.5891,13.6371,13.1704,13.3146,13077600.0],["2007-07-02",13.3798,13.6165,13.3695,13.4999,10252800.0],["2007-07-03",13.5376,13.5719,13.342,13.4003,4730000.0],["2007-07-05",13.2974,13.4072,13.2288,13.3763,9348400.0],["2007-07-06",13.3798,13.4553,13.2494,13.4244,7689600.0],["2007-07-09",13.7263,13.7298,13.5067,13.5102,15772200.0],["2007-07-10",13.5548,13.7572,13.5136,13.6783,14950600.0],["2007-07-11",13.6406,13.7263,13.5239,13.6303,15784400.0],["2007-07-12",13.6509,13.7058,13.445,13.7058,14977000.0],["2007-07-13",13.6234,13.7264,13.5136,13.7126,8161400.0],["2007-07-16",13.6406,13.668,13.3523,13.596,16875000.0],["2007-07-17",13.6268,13.6509,13.3935,13.4621,16191200.0],["2007-07-18",13.4278,13.5788,13.3592,13.4999,18993600.0],["2007-07-19",13.7263,13.9494,13.5548,13.8705,19784400.0],["2007-07-20",13.7332,13.7469,13.0263,13.2974,36433400.0],["2007-07-23",13.4484,13.5102,12.9062,13.04,25818600.0],["2007-07-24",12.8513,13.2219,12.8513,12.992,31844800.0],["2007-07-25",13.0435,13.0675,12.7792,13.0126,23935600.0],["2007-07-26",12.817,12.9989,12.5665,12.7895,29911000.0],["2007-07-27",12.8341,13.0606,12.6832,12.6832,18471000.0],["2007-07-30",12.7827,12.889,12.5939,12.841,16352800.0],["2007-07-31",12.9783,13.2116,12.7689,12.7758,19867600.0],["2007-08-01",12.7003,13.0057,12.5116,12.7312,16272200.0],["2007-08-02",12.7381,12.992,12.5425,12.9405,15988600.0],["2007-08-03",13.0091,13.0297,12.6729,12.6729,12866400.0],["2007-08-06",12.7312,13.1052,12.6454,13.0915,16636600.0],["2007-08-07",12.9371,13.1258,12.7758,12.992,15077800.0],["2007-08-08",13.0263,13.2048,12.8513,13.1842,14469200.0],["2007-08-09",13.1396,13.2459,12.7861,12.8033,18033000.0],["2007-08-10",12.6557,12.9714,12.5219,12.7175,16336200.0],["2007-08-13",12.563,12.9611,12.5253,12.8376,11473800.0],["2007-08-14",12.9028,13.1155,12.8341,12.9268,11976400.0],["2007-08-15",12.9165,13.366,12.9165,12.9748,15608600.0],["2007-08-16",12.8341,13.3317,12.7106,12.9028,20718200.0],["2007-08-17",12.9062,13.1498,12.7484,13.04,17190400.0],["2007-08-20",12.992,13.04,12.7312,12.9783,9521400.0],["2007-08-21",12.8959,13.0435,12.8341,12.9474,6661800.0],["2007-08-22",13.0709,13.0846,12.7449,12.865,12436800.0],["2007-08-23",13.0194,13.0194,12.6969,12.7586,11692600.0],["2007-08-24",12.7689,12.8993,12.5699,12.7964,11202200.0],["2007-08-27",12.7278,12.8341,12.5939,12.6042,8567000.0],["2007-08-28",12.539,12.6042,12.2405,12.2405,14815000.0],["2007-08-29",12.2954,12.3846,12.0861,12.3709,21349400.0],["2007-08-30",12.2165,12.515,12.2165,12.4018,11622400.0],["2007-08-31",12.5322,12.5871,12.3228,12.4807,12115600.0],["2007-09-04",12.5219,12.9131,12.4875,12.7415,18354400.0],["2007-09-05",12.7209,12.841,12.4052,12.515,16816000.0],["2007-09-06",12.5836,13.0675,12.5356,12.8993,14630200.0],["2007-09-07",12.7483,13.3249,12.7346,12.9234,16744800.0],["2007-09-10",12.9989,13.1258,12.7827,12.8513,11019400.0],["2007-09-11",12.8993,13.143,12.8582,13.0778,14733800.0],["2007-09-12",13.0229,13.2905,12.9851,13.1258,11777400.0],["2007-09-13",13.2734,13.3351,13.119,13.2116,12985400.0],["2007-09-14",13.1945,13.2047,12.9954,13.0469,11857200.0],["2007-09-17",12.9714,12.992,12.714,12.7758,10422400.0],["2007-09-18",12.8067,13.2219,12.7552,13.2219,15291600.0],["2007-09-19",13.1945,13.2734,13.0503,13.2597,13976800.0],["2007-09-20",13.2494,13.6714,13.2013,13.541,15240600.0],["2007-09-21",13.6097,13.8533,13.4793,13.771,22357400.0],["2007-09-24",13.7161,13.7675,13.4553,13.6474,10154000.0],["2007-09-25",13.7332,14.1073,13.7195,13.9734,15339600.0],["2007-09-26",14.0729,14.1965,13.8842,14.0009,12791400.0],["2007-09-27",14.1313,14.1484,13.9872,14.1107,11336400.0],["2007-09-28",14.1038,14.1484,13.922,14.0249,10559600.0],["2007-10-01",14.1519,14.3818,14.0455,14.3681,15589800.0],["2007-10-02",14.4127,14.4401,14.0729,14.2068,10653000.0],["2007-10-03",14.2102,14.3097,14.0901,14.1759,8448600.0],["2007-10-04",14.2445,14.471,14.0489,14.248,9138800.0],["2007-10-05",14.3269,14.5156,14.0695,14.4504,12638400.0],["2007-10-08",14.3784,14.4436,14.0009,14.1416,12561800.0],["2007-10-09",14.2411,14.4539,14.2171,14.4436,9652400.0],["2007-10-10",14.447,14.7799,14.3235,14.749,13648200.0],["2007-10-11",14.8416,14.9377,14.4607,14.5225,15719400.0],["2007-10-12",14.6597,14.8794,14.5945,14.8588,11815600.0],["2007-10-15",14.948,15.0647,14.3337,14.4161,14976800.0],["2007-10-16",14.4436,14.6289,14.1141,14.5499,16620200.0],["2007-10-17",14.6426,14.7558,14.2445,14.6597,15034400.0],["2007-10-18",14.6186,15.0956,14.6083,14.9308,28330800.0],["2007-10-19",14.9205,14.9274,14.3578,14.4127,26702400.0],["2007-10-22",14.4024,14.7078,14.2617,14.6083,14480800.0],["2007-10-23",14.622,14.8622,14.5122,14.7627,13206200.0],["2007-10-24",14.7112,15.1264,14.5842,15.0853,16435000.0],["2007-10-25",15.099,15.6824,15.0853,15.6172,28674200.0],["2007-10-26",15.8951,16.0187,15.6,15.9123,17721800.0],["2007-10-29",15.9432,15.9981,15.6927,15.7716,13898400.0],["2007-10-30",15.7853,15.7853,15.5005,15.6069,11472200.0],["2007-10-31",15.7819,15.8505,15.3461,15.8505,14472200.0],["2007-11-01",15.7853,16.0839,15.5828,15.7098,14578000.0],["2007-11-02",15.902,16.1285,15.7098,16.0976,18860400.0],["2007-11-05",16.0049,16.3515,15.7853,16.1971,16470800.0],["2007-11-06",16.1799,16.2177,15.9054,16.1662,13269800.0],["2007-11-07",15.9603,16.0118,15.2843,15.3117,15647200.0],["2007-11-08",15.2774,15.6137,15.2191,15.4662,20163200.0],["2007-11-09",15.3392,15.4833,14.9446,14.9514,14372400.0],["2007-11-12",15.0166,15.075,14.5945,14.6048,17763600.0],["2007-11-13",14.5945,14.7936,14.3337,14.7936,16585400.0],["2007-11-14",14.9171,15.3083,14.8519,15.0681,16038000.0],["2007-11-15",15.1539,15.2706,14.9137,14.9789,14064800.0],["2007-11-16",14.996,15.425,14.9171,15.3186,19064000.0],["2007-11-19",15.298,15.298,14.6735,14.8519,14694000.0],["2007-11-20",14.9652,15.1951,14.6941,15.0132,15531200.0],["2007-11-21",14.8965,15.1127,14.7455,14.7764,10899600.0],["2007-11-23",14.7936,14.9137,14.6975,14.8656,3105600.0],["2007-11-26",14.7764,15.0063,14.3646,14.3818,13726000.0],["2007-11-27",14.6391,15.3152,14.5362,15.2671,21969200.0],["2007-11-28",15.4696,15.7476,15.2843,15.727,15948000.0],["2007-11-29",15.5245,15.9363,15.5108,15.7029,12064400.0],["2007-11-30",15.9569,16.101,15.7544,15.9706,15787000.0],["2007-12-03",15.95,16.0461,15.6137,15.7647,11964800.0],["2007-12-04",15.6275,15.7338,15.4456,15.5142,12674400.0],["2007-12-05",15.7098,16.1456,15.6343,16.053,15051600.0],["2007-12-06",16.0324,16.403,15.8711,16.3378,14186200.0],["2007-12-07",16.2829,16.4339,15.9672,16.1525,10992600.0],["2007-12-10",16.3515,16.4373,16.1628,16.3824,13028200.0],["2007-12-11",16.3035,16.4373,15.6137,15.7304,16660800.0],["2007-12-12",16.0564,16.3344,15.8025,16.077,17783200.0],["2007-12-13",15.8642,16.0118,15.7098,15.8574,13248600.0],["2007-12-14",15.7578,16.1353,15.6961,15.7338,9932400.0],["2007-12-17",15.6137,15.8505,15.552,15.5931,11004400.0],["2007-12-18",15.5623,15.8402,15.4421,15.6309,10214200.0],["2007-12-19",15.7167,15.7819,15.4696,15.7098,8489400.0],["2007-12-20",15.8539,15.8677,15.5039,15.7579,13967800.0],["2007-12-21",15.95,15.9672,15.7235,15.9432,25971200.0],["2007-12-24",15.7887,16.1422,15.6309,16.0976,4249000.0],["2007-12-26",15.8985,16.2726,15.8951,16.1765,6696600.0],["2007-12-27",16.0839,16.2143,15.878,15.8917,5010600.0],["2007-12-28",16.2314,16.2314,15.8368,15.8985,5636600.0],["2007-12-31",15.7887,16.0736,15.6652,15.7887,6341400.0],["2008-01-02",15.7716,16.0118,15.4593,15.5588,13117800.0],["2008-01-03",15.6172,16.1285,15.5588,16.0907,11630000.0],["2008-01-04",16.1079,16.2486,15.7338,15.751,15413200.0],["2008-01-07",16.0084,16.403,15.8883,16.3721,18028600.0],["2008-01-08",16.4991,16.626,16.0701,16.077,19202200.0],["2008-01-09",16.1285,16.6638,16.0633,16.6432,17632800.0],["2008-01-10",16.5608,16.7873,16.3035,16.5471,19160000.0],["2008-01-11",16.5814,16.8148,16.5197,16.705,17491800.0],["2008-01-14",16.602,16.8319,16.2554,16.5265,16052600.0],["2008-01-15",16.1937,16.427,16.101,16.204,16480000.0],["2008-01-16",16.2589,16.7187,16.252,16.3412,21975400.0],["2008-01-17",16.5505,16.6363,15.9706,16.2074,21521800.0],["2008-01-18",16.0461,16.5197,15.4868,15.8436,27386400.0],["2008-01-22",14.6151,15.4421,14.5602,15.2362,29237000.0],["2008-01-23",14.9171,15.4421,14.4676,15.3769,35946800.0],["2008-01-24",15.7578,16.1971,15.5622,15.648,27393400.0],["2008-01-25",15.7853,15.9226,14.6941,14.7798,35228400.0],["2008-01-28",14.6529,14.9514,14.574,14.7558,23082000.0],["2008-01-29",14.8828,14.9343,14.6392,14.8073,27035400.0],["2008-01-30",14.7696,15.5073,14.7112,15.099,31165400.0],["2008-01-31",15.401,15.751,15.2534,15.6789,27618600.0],["2008-02-01",15.7716,16.0392,15.4456,15.7613,18107400.0],["2008-02-04",15.7544,15.9569,15.7029,15.8848,11456000.0],["2008-02-05",15.5794,15.8128,15.2637,15.2946,22260600.0],["2008-02-06",15.3701,15.7716,15.3083,15.3975,18992200.0],["2008-02-07",15.3392,15.5073,15.0407,15.2465,19635200.0],["2008-02-08",15.147,15.3255,14.9926,15.2809,14100400.0],["2008-02-11",15.1333,15.3769,15.0715,15.3049,17082400.0],["2008-02-12",15.2809,15.6583,15.2809,15.473,15674000.0],["2008-02-13",15.648,15.7853,15.4181,15.5966,15214400.0],["2008-02-14",15.6,15.6,15.3289,15.3529,12599400.0],["2008-02-15",15.2603,15.3666,15.1058,15.3117,17852400.0],["2008-02-19",15.5279,15.7476,15.4421,15.5039,13921000.0],["2008-02-20",15.3666,15.6721,15.3186,15.648,15031400.0],["2008-02-21",15.5348,15.648,14.9857,15.075,21500800.0],["2008-02-22",14.8931,14.9343,14.5396,14.7284,22390000.0],["2008-02-25",14.9068,15.099,14.7867,14.9686,19180000.0],["2008-02-26",14.9274,15.3529,14.8931,15.1196,15107200.0],["2008-02-27",15.1333,15.1608,14.9411,15.0269,13620800.0],["2008-02-28",14.8107,15.8196,14.7901,15.6,28296000.0],["2008-02-29",15.6686,16.5574,15.6137,16.2383,39990400.0],["2008-03-03",16.403,16.8148,16.077,16.6672,25103400.0],["2008-03-04",16.5128,17.0962,16.3858,16.9246,27164000.0],["2008-03-05",17.0516,17.1271,16.7118,16.8011,18917800.0],["2008-03-06",16.8765,16.8765,16.3961,16.4064,18195800.0],["2008-03-07",16.2795,16.7118,16.252,16.7118,20806200.0],["2008-03-10",16.6638,16.6638,15.7476,15.8299,30167200.0],["2008-03-11",16.0495,16.2245,15.7853,16.2177,18323000.0],["2008-03-12",16.4133,16.7358,16.3,16.475,16333200.0],["2008-03-13",16.5814,16.8388,16.2692,16.6398,21978600.0],["2008-03-14",16.53,16.7976,15.9569,16.3172,20032200.0],["2008-03-17",16.2795,16.6398,16.0221,16.0461,16471600.0],["2008-03-18",16.3652,16.5059,15.9775,16.5025,15586800.0],["2008-03-19",16.427,16.7942,16.3206,16.3206,16767400.0],["2008-03-20",16.5677,16.6295,16.1456,16.6192,20027000.0],["2008-03-24",16.4716,17.1373,16.4716,17.0241,17605800.0],["2008-03-25",17.23,17.6555,17.0584,17.5045,22340000.0],["2008-03-26",17.3467,17.4702,17.1339,17.2403,15392600.0],["2008-03-27",17.3364,17.4462,17.103,17.1511,13734800.0],["2008-03-28",17.3981,17.4359,16.9658,17.0241,12998800.0],["2008-03-31",17.1957,17.7242,17.1957,17.683,18103400.0],["2008-04-01",17.7962,18.1874,17.7482,18.1462,21228800.0],["2008-04-02",18.2252,18.256,17.7413,17.8099,16946000.0],["2008-04-03",17.8957,18.0158,17.6521,17.7276,12268600.0],["2008-04-04",17.9163,18.1977,17.7344,17.9644,10599000.0],["2008-04-07",17.9712,18.0502,17.683,17.8648,12681800.0],["2008-04-08",17.7242,18.0982,17.707,17.8031,10524400.0],["2008-04-09",17.906,17.9712,17.3741,17.5114,15714600.0],["2008-04-10",17.5663,18.0227,17.5114,17.8751,12763200.0],["2008-04-11",17.8751,17.9232,17.3158,17.3776,15213000.0],["2008-04-14",17.4462,17.659,17.1923,17.4256,15107800.0],["2008-04-15",17.5766,17.6384,17.3673,17.5251,14110000.0],["2008-04-16",17.6589,17.8957,17.5011,17.7756,15762800.0],["2008-04-17",17.4977,17.5011,17.0138,17.1442,27733000.0],["2008-04-18",17.5011,17.8099,17.1923,17.7619,20474200.0],["2008-04-21",17.8477,18.1325,17.6761,17.8786,13815600.0],["2008-04-22",17.7585,17.8717,17.429,17.4634,11243400.0],["2008-04-23",17.604,17.6727,17.2609,17.3295,17004600.0],["2008-04-24",17.3398,17.6487,17.1717,17.508,13442800.0],["2008-04-25",17.5697,18.009,17.5697,17.6384,11633400.0],["2008-04-28",17.6075,18.1256,17.604,18.0261,13317600.0],["2008-04-29",17.8786,18.0261,17.7104,17.7447,11528600.0],["2008-04-30",17.8477,18.0261,17.6693,17.7619,11873000.0],["2008-05-01",17.7928,18.1874,17.7242,18.1874,13072800.0],["2008-05-02",18.1908,18.4585,18.1668,18.4036,12129000.0],["2008-05-05",18.3899,18.5752,18.2595,18.4173,12612200.0],["2008-05-06",18.4173,18.6301,18.2526,18.5786,11005400.0],["2008-05-07",18.6232,18.6747,18.2423,18.2663,12796800.0],["2008-05-08",18.4688,18.733,18.3487,18.5683,12140600.0],["2008-05-09",18.3624,18.5786,18.2732,18.407,8105200.0],["2008-05-12",18.3281,18.7056,18.2732,18.6953,10956800.0],["2008-05-13",18.5683,18.7022,18.2663,18.3487,12710600.0],["2008-05-14",18.5168,18.5271,17.9815,18.0364,11182400.0],["2008-05-15",17.9815,18.3144,17.8889,18.1703,11145200.0],["2008-05-16",18.2183,18.3418,17.9609,18.2183,11146200.0],["2008-05-19",18.3007,18.5374,18.1085,18.2629,10270600.0],["2008-05-20",18.3109,18.558,18.2011,18.486,9196800.0],["2008-05-21",18.5649,18.582,17.9644,18.009,11374800.0],["2008-05-22",18.1154,18.5271,18.0948,18.4242,10870000.0],["2008-05-23",18.2972,18.4311,18.1085,18.1805,8896400.0],["2008-05-27",18.2801,18.4345,18.1497,18.4105,9731400.0],["2008-05-28",18.4276,18.4654,18.2286,18.383,9405200.0],["2008-05-29",18.5066,19.0453,18.4276,18.9938,13688400.0],["2008-05-30",18.9458,19.0693,18.8051,18.9835,11622200.0],["2008-06-02",18.7879,18.9012,18.5134,18.7296,12861000.0],["2008-06-03",18.836,19.1483,18.7914,18.9767,16221000.0],["2008-06-04",18.908,19.5086,18.8977,19.2992,16870600.0],["2008-06-05",19.4708,19.5429,19.2306,19.4365,11013800.0],["2008-06-06",19.4296,19.4296,18.7879,18.7914,13432800.0],["2008-06-09",18.8051,18.8394,18.4379,18.6335,14083400.0],["2008-06-10",18.5065,18.7845,18.3967,18.5958,9170800.0],["2008-06-11",18.4757,18.5923,18.2183,18.2389,11584200.0],["2008-06-12",18.3624,18.3624,17.9712,18.0948,12209800.0],["2008-06-13",18.256,18.6438,18.1703,18.5786,14212800.0],["2008-06-16",18.3487,18.7742,18.1771,18.6438,13716400.0],["2008-06-17",18.6919,18.6953,18.2904,18.3762,10111400.0],["2008-06-18",18.2355,18.637,18.16,18.3418,11462600.0],["2008-06-19",18.2458,19.0385,18.2458,19.035,17114600.0],["2008-06-20",19.0179,19.0179,18.5168,18.7776,20303800.0],["2008-06-23",18.8326,18.9595,18.6198,18.7914,10814400.0],["2008-06-24",18.661,18.8669,18.5169,18.7056,11253200.0],["2008-06-25",18.661,18.9183,18.486,18.6953,12893800.0],["2008-06-26",18.5306,18.6267,18.1668,18.1668,14550400.0],["2008-06-27",18.2389,18.3693,18.1256,18.1394,16102800.0],["2008-06-30",18.1359,18.3796,17.9815,18.1703,14754200.0],["2008-07-01",18.1188,18.1325,17.5697,17.9026,27212400.0],["2008-07-02",18.1359,18.1359,17.4874,17.6006,22640600.0],["2008-07-03",17.5937,17.9129,17.5148,17.532,8688600.0],["2008-07-07",17.6212,17.9678,17.508,17.731,19215400.0],["2008-07-08",17.6006,18.3796,17.6006,18.3693,23419400.0],["2008-07-09",18.3693,18.9286,18.2561,18.4688,21255600.0],["2008-07-10",18.4688,19.035,18.4688,18.733,20841000.0],["2008-07-11",18.5958,18.8737,18.2046,18.4276,19446400.0],["2008-07-14",18.5271,18.7022,18.311,18.3762,12577600.0],["2008-07-15",18.2389,19.1791,18.2149,18.8737,20789800.0],["2008-07-16",18.9698,19.1757,18.7571,18.8085,20439400.0],["2008-07-17",19.1105,19.1894,18.709,19.011,22244000.0],["2008-07-18",17.6384,17.7104,16.8834,16.9967,71193000.0],["2008-07-21",17.2094,17.4599,17.0138,17.0344,35619400.0],["2008-07-22",16.9623,17.5937,16.88,17.5354,26136400.0],["2008-07-23",17.6487,18.3418,17.5903,18.0845,25854600.0],["2008-07-24",17.8957,18.2423,17.8134,18.0776,16253000.0],["2008-07-25",18.2355,18.7845,18.0605,18.7056,18770000.0],["2008-07-28",18.7056,18.7673,18.0124,18.0742,18443600.0],["2008-07-29",18.2526,18.5477,18.2458,18.5237,15220000.0],["2008-07-30",18.5066,18.733,18.1874,18.4997,16192600.0],["2008-07-31",18.4791,18.9527,18.2698,18.5237,16704800.0],["2008-08-01",18.7159,18.8634,18.1771,18.4242,12077800.0],["2008-08-04",18.5786,18.6164,18.2732,18.4757,12352200.0],["2008-08-05",18.5889,19.0385,18.5477,18.9835,22677200.0],["2008-08-06",18.7948,19.4743,18.7365,19.2272,17819800.0],["2008-08-07",19.361,19.56,18.8875,18.8875,21395000.0],["2008-08-08",19.1105,19.5772,19.035,19.4811,14817200.0],["2008-08-11",19.4228,19.512,19.2306,19.3645,12877800.0],["2008-08-12",19.3507,19.663,19.337,19.5944,12216000.0],["2008-08-13",19.5498,19.7762,19.2203,19.4948,11901800.0],["2008-08-14",19.4091,19.5017,19.2169,19.4537,12627400.0],["2008-08-15",19.4811,19.5292,19.1036,19.3061,10969600.0],["2008-08-18",19.3713,19.488,18.8806,19.1448,12370200.0],["2008-08-19",18.9012,19.162,18.6164,18.7193,14276200.0],["2008-08-20",18.8978,19.0625,18.5752,18.7433,11937800.0],["2008-08-21",18.5821,18.6816,18.2869,18.5821,12951200.0],["2008-08-22",18.6747,18.8497,18.4722,18.637,9865200.0],["2008-08-25",18.6026,18.6026,18.1085,18.2595,11940200.0],["2008-08-26",18.2046,18.6575,18.2046,18.4928,12522400.0],["2008-08-27",18.5066,18.5992,18.2904,18.4448,9546800.0],["2008-08-28",18.1222,18.3178,18.0364,18.2595,11644800.0],["2008-08-29",18.2629,18.3796,17.9609,18.0776,10461800.0],["2008-09-02",17.6727,18.0021,17.1065,17.254,28640800.0],["2008-09-03",17.3536,17.6761,17.23,17.6315,17941600.0],["2008-09-04",17.4668,17.5903,17.1511,17.1511,16922600.0],["2008-09-05",16.9795,16.9898,16.4167,16.4201,25601200.0],["2008-09-08",16.5574,16.5883,15.8677,16.1525,27599600.0],["2008-09-09",16.1456,16.4133,16.0015,16.0221,21424200.0],["2008-09-10",15.9981,16.2417,15.8642,16.0667,17275600.0],["2008-09-11",15.878,16.8319,15.8093,16.8285,27601600.0],["2008-09-12",16.9589,17.055,16.4579,16.5128,26805600.0],["2008-09-15",16.3412,16.8251,16.2726,16.4133,19326400.0],["2008-09-16",16.1594,17.4771,16.1594,17.0996,28301200.0],["2008-09-17",16.4853,16.9898,16.1044,16.1044,24535800.0],["2008-09-18",16.5094,16.7084,14.8691,16.1868,35838400.0],["2008-09-19",16.6844,16.8148,13.6577,15.9432,36342200.0],["2008-09-22",15.8539,15.9809,15.3392,15.3426,13879800.0],["2008-09-23",15.4936,15.6858,15.2671,15.3358,17758800.0],["2008-09-24",15.5005,16.0495,15.3735,16.0221,19138200.0],["2008-09-25",15.8162,16.8457,15.8162,16.1456,17316600.0],["2008-09-26",15.8436,16.7736,15.727,16.6912,19709400.0],["2008-09-29",16.3927,16.8045,13.7264,14.5637,33929400.0],["2008-09-30",15.5451,15.7853,15.1539,15.6583,25970200.0],["2008-10-01",15.6995,15.7441,15.3083,15.5451,13240200.0],["2008-10-02",15.6309,15.9637,15.3117,15.3358,15544400.0],["2008-10-03",15.648,16.3893,15.3358,15.6995,21429400.0],["2008-10-06",15.4044,16.0049,14.0077,14.3715,36117200.0],["2008-10-07",14.3887,15.0338,13.9288,13.9288,25868200.0],["2008-10-08",13.5616,14.5671,13.4656,14.0935,28661000.0],["2008-10-09",14.3681,14.6666,13.6509,13.7401,27712400.0],["2008-10-10",13.2391,14.1347,12.2165,12.8582,50204200.0],["2008-10-13",13.6474,14.7009,13.3386,14.6357,26735600.0],["2008-10-14",14.7455,14.8759,13.9254,14.1793,27175400.0],["2008-10-15",14.1725,14.6048,13.0744,13.1361,25519200.0],["2008-10-16",13.4484,14.296,12.6969,14.2033,34100200.0],["2008-10-17",14.5842,15.6618,14.447,14.7661,41084800.0],["2008-10-20",14.7661,15.9809,14.7352,15.9535,21568600.0],["2008-10-21",15.9329,16.1593,15.6892,15.7922,21525600.0],["2008-10-22",15.4662,16.2245,15.2191,15.9466,24260800.0],["2008-10-23",15.9226,16.2143,14.7627,15.6034,37808200.0],["2008-10-24",14.6906,15.2877,14.67,14.8656,25293800.0],["2008-10-27",14.5328,15.0544,14.4058,14.5499,21546000.0],["2008-10-28",14.9034,15.4181,14.5156,15.3632,25725400.0],["2008-10-29",15.3495,15.9363,15.0647,15.6618,26928200.0],["2008-10-30",15.926,16.1319,15.5554,16.0289,25603200.0],["2008-10-31",15.9603,16.2314,15.4593,15.7338,21199400.0],["2008-11-03",15.6995,16.4682,15.648,16.2348,21534400.0],["2008-11-04",16.3893,16.6157,15.8985,16.1525,19987000.0],["2008-11-05",15.9843,16.3996,15.4421,15.449,18687400.0],["2008-11-06",15.2465,15.5691,15.0441,15.2191,21369800.0],["2008-11-07",15.2465,15.6275,15.1642,15.4559,19119800.0],["2008-11-10",15.6858,15.6995,15.1608,15.3872,11653600.0],["2008-11-11",15.2774,15.4936,14.996,15.147,17033600.0],["2008-11-12",14.9514,15.3941,14.8107,15.2534,20565800.0],["2008-11-13",15.1779,16.2829,15.0304,16.2314,29975600.0],["2008-11-14",16.053,16.7599,15.8677,16.101,30148000.0],["2008-11-17",15.8196,16.1388,15.7476,15.7544,16335600.0],["2008-11-18",15.7201,15.7853,14.9686,15.5176,28251800.0],["2008-11-19",15.1505,15.6103,14.7798,14.8245,20358600.0],["2008-11-20",14.6323,15.0956,14.169,14.2514,21918600.0],["2008-11-21",14.3234,14.8725,13.5102,14.2274,31399000.0],["2008-11-24",14.5088,14.7455,14.1347,14.6632,21498600.0],["2008-11-25",14.9583,15.3564,14.5877,15.147,27106600.0],["2008-11-26",15.099,15.5279,14.9137,15.4593,20480000.0],["2008-11-28",15.3564,15.4421,15.1127,15.3701,5009400.0],["2008-12-01",15.0029,15.1642,14.5671,14.5705,15233600.0],["2008-12-02",14.7078,15.2157,14.67,15.1299,17188200.0],["2008-12-03",14.9857,15.9191,14.9068,15.8436,22621400.0],["2008-12-04",15.576,16.0873,15.4456,15.6309,16502800.0],["2008-12-05",15.5039,16.2966,15.147,16.2623,23150800.0],["2008-12-08",16.4236,16.4751,15.7544,16.0152,20750000.0],["2008-12-09",15.9054,16.1628,15.2362,15.3838,20420800.0],["2008-12-10",15.5073,15.8196,15.3049,15.648,14163000.0],["2008-12-11",15.5417,15.7819,15.0612,15.123,14964200.0],["2008-12-12",14.9514,15.5176,14.773,15.4524,12710000.0],["2008-12-15",15.425,15.6309,15.1505,15.2191,11386600.0],["2008-12-16",15.5176,16.4545,15.5176,16.427,28325800.0],["2008-12-17",16.3103,16.7702,16.2245,16.3515,15181200.0],["2008-12-18",16.3481,17.079,16.3138,16.7393,20594800.0],["2008-12-19",16.8422,17.254,16.6604,17.0378,33040200.0],["2008-12-22",17.1476,17.278,16.8388,17.2609,17024000.0],["2008-12-23",17.2026,17.5663,17.0893,17.1579,18417600.0],["2008-12-24",17.254,17.4908,17.0927,17.3158,6005000.0],["2008-12-26",17.2815,17.3329,17.0653,17.1614,5257000.0],["2008-12-29",17.3981,17.3981,16.8731,17.1202,8565600.0],["2008-12-30",17.2575,17.6452,17.2437,17.6143,13377800.0],["2008-12-31",17.6658,17.9335,17.5114,17.5491,12030600.0],["2009-01-02",17.4668,17.9644,17.3844,17.906,11256400.0],["2009-01-05",17.7619,17.8374,17.2986,17.5011,15666000.0],["2009-01-06",17.5732,17.5869,16.8148,17.031,17652600.0],["2009-01-07",16.8113,17.1579,16.5231,16.7187,15564800.0],["2009-01-08",16.7015,16.7702,16.3378,16.7702,15022400.0],["2009-01-09",16.8457,16.8491,16.252,16.3927,13731000.0],["2009-01-12",16.3893,16.5608,16.0941,16.3515,12793200.0],["2009-01-13",16.3961,16.9486,16.3515,16.6123,16262600.0],["2009-01-14",16.3893,16.6157,16.2623,16.3412,14689600.0],["2009-01-15",16.2623,16.6501,16.2108,16.4819,16829400.0],["2009-01-16",16.4819,16.6947,16.3103,16.5677,17154800.0],["2009-01-20",16.5094,16.8354,16.1971,16.1971,18141000.0],["2009-01-21",16.4545,17.0104,16.3206,16.952,20986200.0],["2009-01-22",16.5025,16.8697,16.4716,16.7118,14829200.0],["2009-01-23",16.5437,16.7118,16.403,16.5574,12970000.0],["2009-01-26",16.7427,16.952,16.4373,16.6055,15351800.0],["2009-01-27",16.8148,16.8148,16.4099,16.5505,15283600.0],["2009-01-28",16.9589,17.6315,16.8834,17.3432,30507800.0],["2009-01-29",17.1957,17.5903,17.0996,17.3776,16224600.0],["2009-01-30",17.3913,17.7791,17.3707,17.4222,17628800.0],["2009-02-02",17.3467,17.8477,17.254,17.7997,16475400.0],["2009-02-03",17.858,18.2252,17.5629,18.1188,16591400.0],["2009-02-04",18.2286,18.2835,17.707,17.8305,17838000.0],["2009-02-05",17.6521,18.0021,17.3432,17.9232,18308000.0],["2009-02-06",17.8751,18.1977,17.8031,17.9987,20649400.0],["2009-02-09",17.9095,17.9438,17.4702,17.6761,13950200.0],["2009-02-10",17.6521,17.7928,16.88,17.079,23053200.0],["2009-02-11",17.3295,17.3295,16.8731,17.1442,14574400.0],["2009-02-12",17.0069,17.3295,16.8491,17.3295,14046800.0],["2009-02-13",17.3433,17.5011,17.1202,17.2437,11086600.0],["2009-02-17",16.9898,17.0138,16.6535,16.7187,16252800.0],["2009-02-18",16.8011,17.1099,16.602,17.0172,16678800.0],["2009-02-19",17.103,17.2094,16.8285,16.8285,12473200.0],["2009-02-20",16.8628,17.2403,16.6432,17.1579,22627200.0],["2009-02-23",17.1957,17.3295,16.7976,16.7976,16633200.0],["2009-02-24",16.7976,17.3535,16.729,17.2746,18863400.0],["2009-02-25",17.0927,17.3981,16.8937,17.0001,16422000.0],["2009-02-26",16.9898,17.1305,16.1285,16.1525,24678000.0],["2009-02-27",15.7784,16.1525,15.3667,15.3735,32016800.0],["2009-03-02",15.1093,15.4113,14.9789,15.1916,30901000.0],["2009-03-03",15.2809,15.5897,15.2019,15.449,24540400.0],["2009-03-04",15.5485,15.7853,15.3049,15.5691,17410000.0],["2009-03-05",15.3392,15.552,14.996,15.0235,23159000.0],["2009-03-06",15.0818,15.3083,14.9137,15.1024,24313400.0],["2009-03-09",15.0921,15.3426,14.9617,14.9995,16422000.0],["2009-03-10",15.1642,15.2774,14.9823,15.274,21678200.0],["2009-03-11",15.3083,15.5279,15.0372,15.1127,22299800.0],["2009-03-12",14.1038,15.3117,13.9391,15.2465,39388000.0],["2009-03-13",15.298,15.6034,15.1882,15.5897,20398000.0],["2009-03-16",15.5966,15.7201,15.0132,15.1642,19101400.0],["2009-03-17",15.3358,15.8574,15.1848,15.8196,17355400.0],["2009-03-18",15.8196,15.8505,15.2912,15.4902,18901400.0],["2009-03-19",15.6618,15.6618,15.0406,15.2019,15390600.0],["2009-03-20",15.4559,15.5725,15.099,15.2054,26965600.0],["2009-03-23",15.3632,15.8196,15.3049,15.6755,18725400.0],["2009-03-24",15.6824,15.727,15.0921,15.2912,22756000.0],["2009-03-25",15.1058,15.497,14.8313,15.0578,20071800.0],["2009-03-26",15.1745,15.3117,14.8142,15.0784,20103800.0],["2009-03-27",15.1676,15.5828,15.1333,15.226,14909000.0],["2009-03-30",15.0681,15.6618,14.9686,15.6549,23079800.0],["2009-03-31",15.6995,16.0942,15.6034,15.8951,19736000.0],["2009-04-01",15.4765,15.6137,15.2088,15.5039,26787000.0],["2009-04-02",15.7853,15.8162,15.2225,15.3392,21809600.0],["2009-04-03",16.578,16.5986,15.7956,16.1216,30236600.0],["2009-04-06",16.0838,16.626,16.0084,16.5986,23090800.0],["2009-04-07",16.3618,16.5574,16.1491,16.276,16538200.0],["2009-04-08",16.3035,16.4648,16.0118,16.2623,12093800.0],["2009-04-09",16.3344,16.5437,16.1216,16.3447,13021000.0],["2009-04-13",16.2692,16.5437,16.2486,16.3103,9484800.0],["2009-04-14",16.2143,16.403,15.7922,16.0084,16937600.0],["2009-04-15",15.799,15.8711,14.9789,15.2843,28958200.0],["2009-04-16",15.2774,15.5657,15.0956,15.3907,22158600.0],["2009-04-17",15.3735,15.5279,15.0441,15.3358,20879600.0],["2009-04-20",15.1539,15.4799,14.924,15.0201,15580600.0],["2009-04-21",15.0063,15.2328,14.9446,15.0063,14222400.0],["2009-04-22",15.8642,16.379,15.775,15.8608,29239000.0],["2009-04-23",15.8196,15.9432,15.4147,15.751,18046400.0],["2009-04-24",15.6995,15.8265,15.5863,15.7167,12592400.0],["2009-04-27",16.3584,16.4373,16.0255,16.3103,24713200.0],["2009-04-28",16.4407,16.5505,16.3069,16.3344,14974000.0],["2009-04-29",16.475,16.5402,16.0221,16.1147,13863000.0],["2009-04-30",16.2554,16.2932,15.4765,15.7167,23699800.0],["2009-05-01",15.7681,15.7681,15.2603,15.3769,11638400.0],["2009-05-04",15.4765,15.5931,15.2534,15.4078,13826200.0],["2009-05-05",15.4387,15.4387,15.1676,15.2774,13457800.0],["2009-05-06",15.298,15.3152,14.9034,15.1093,16888600.0],["2009-05-07",15.1711,15.6583,15.075,15.5897,24887800.0],["2009-05-08",15.3289,15.5245,14.9926,15.1024,24929200.0],["2009-05-11",15.0887,15.4181,14.9995,15.322,14807800.0],["2009-05-12",15.3975,15.4662,15.1367,15.2843,13142600.0],["2009-05-13",15.123,15.4421,15.099,15.2362,12885800.0],["2009-05-14",15.1848,15.5073,15.1059,15.1676,12404000.0],["2009-05-15",15.1058,15.1608,14.8759,15.0132,13385400.0],["2009-05-18",14.9789,14.996,14.7593,14.8794,17299000.0],["2009-05-19",14.8073,14.8176,14.447,14.6495,20013000.0],["2009-05-20",14.7593,14.821,14.4367,14.5225,18052000.0],["2009-05-21",14.6186,14.7833,14.4985,14.6048,19695400.0],["2009-05-22",14.5945,14.7387,14.4744,14.5259,10906000.0],["2009-05-26",14.4127,14.7387,14.2308,14.574,15754000.0],["2009-05-27",14.6563,14.6632,14.1759,14.2205,17053400.0],["2009-05-28",14.2548,14.574,14.1828,14.4195,14688200.0],["2009-05-29",14.4127,14.8176,14.2171,14.7901,18547400.0],["2009-06-01",14.8073,14.9754,14.5534,14.6769,14789600.0],["2009-06-02",14.5499,14.9034,14.5088,14.7867,15986600.0],["2009-06-03",14.7901,15.4902,14.7044,15.3495,23853600.0],["2009-06-04",15.3358,15.6137,15.3358,15.4147,14810800.0],["2009-06-05",15.473,15.5794,15.1985,15.298,13303600.0],["2009-06-08",15.123,15.473,15.123,15.2671,11461000.0],["2009-06-09",15.2362,15.3666,15.1848,15.298,12062800.0],["2009-06-10",15.2225,15.377,14.9446,15.1951,14655600.0],["2009-06-11",15.1059,15.401,15.1059,15.1642,16879200.0],["2009-06-12",15.099,15.5176,15.075,15.4216,19583800.0],["2009-06-15",15.4421,15.4421,15.0029,15.075,15110600.0],["2009-06-16",15.123,15.3461,15.075,15.1539,13666200.0],["2009-06-17",15.2191,15.7819,15.1539,15.624,18863400.0],["2009-06-18",15.7029,16.1113,15.5554,15.9569,18400800.0],["2009-06-19",16.1285,16.4064,16.0015,16.1353,21652400.0],["2009-06-22",15.974,16.0324,15.7373,15.8951,14520600.0],["2009-06-23",15.9157,16.1559,15.8608,16.0118,13971000.0],["2009-06-24",15.9878,16.0941,15.7716,15.9672,14614800.0],["2009-06-25",15.8299,16.4648,15.7647,16.4304,17494600.0],["2009-06-26",16.1525,16.379,16.1525,16.3069,14399800.0],["2009-06-29",16.2863,16.355,15.9637,16.2554,9716000.0],["2009-06-30",16.1731,16.3,16.0084,16.0736,17196600.0],["2009-07-01",16.077,16.3309,16.0392,16.0701,12284600.0],["2009-07-02",15.9603,16.0255,15.751,15.751,13800000.0],["2009-07-06",15.7784,15.8711,15.5279,15.6995,13701600.0],["2009-07-07",15.6721,15.7132,15.5039,15.5073,14383400.0],["2009-07-08",15.6961,15.727,15.3598,15.4147,17053200.0],["2009-07-09",15.3975,15.425,15.2363,15.3426,12122000.0],["2009-07-10",15.3152,15.4319,15.2225,15.25,12000800.0],["2009-07-13",15.2603,15.552,15.147,15.5417,13291600.0],["2009-07-14",15.5622,15.6583,15.3564,15.4113,11818600.0],["2009-07-15",15.576,15.799,15.4113,15.7235,16626400.0],["2009-07-16",15.751,16.204,15.7201,16.0839,17973400.0],["2009-07-17",16.4716,16.6432,16.3549,16.4133,24741600.0],["2009-07-20",16.4133,16.5231,16.1937,16.4613,14780600.0],["2009-07-21",16.4373,16.6741,16.3378,16.6604,18786000.0],["2009-07-22",15.926,16.4716,15.9226,16.4236,25395400.0],["2009-07-23",16.3893,16.7873,16.3344,16.5883,22720600.0],["2009-07-24",16.4888,16.6672,16.3652,16.6192,12666000.0],["2009-07-27",16.6672,16.8148,16.5986,16.7976,11362800.0],["2009-07-28",16.8148,17.0962,16.7461,17.0653,15495400.0],["2009-07-29",16.952,17.1442,16.9486,17.0927,10812200.0],["2009-07-30",17.0927,17.1579,16.9452,17.0138,14443000.0],["2009-07-31",17.1236,17.1236,16.7736,16.7908,9645200.0],["2009-08-03",16.8697,17.007,16.6844,16.9109,9856800.0],["2009-08-04",16.7839,16.856,16.2589,16.4133,17985800.0],["2009-08-05",16.4064,16.4407,16.0187,16.0736,18380400.0],["2009-08-06",16.0907,16.1593,15.5863,15.5966,20570600.0],["2009-08-07",15.902,15.9569,15.648,15.7029,15886200.0],["2009-08-10",15.7613,15.878,15.6275,15.7853,12255800.0],["2009-08-11",15.648,15.8642,15.5211,15.6652,12465200.0],["2009-08-12",15.7476,15.9569,15.6309,15.7338,15619200.0],["2009-08-13",15.7819,15.7819,15.4353,15.5073,12510800.0],["2009-08-14",15.449,15.4593,15.1367,15.425,15439600.0],["2009-08-17",15.1505,15.3667,15.1264,15.1813,13408000.0],["2009-08-18",15.3117,15.322,15.1093,15.2088,12250200.0],["2009-08-19",15.1059,15.5485,15.0338,15.5176,13706600.0],["2009-08-20",15.5897,15.8951,15.4799,15.775,19089400.0],["2009-08-21",15.9191,16.0839,15.7681,15.8162,15992000.0],["2009-08-24",15.8368,15.8471,15.6343,15.7853,11931200.0],["2009-08-25",15.727,16.0495,15.6892,15.8711,11591600.0],["2009-08-26",15.8642,15.9775,15.8059,15.8642,10018800.0],["2009-08-27",15.7887,15.8402,15.5279,15.7235,11176800.0],["2009-08-28",15.7922,15.8711,15.3907,15.5279,11889200.0],["2009-08-31",15.4387,15.5794,15.3426,15.4627,12868600.0],["2009-09-01",15.401,15.8025,15.3323,15.4833,15039400.0],["2009-09-02",15.5073,15.6995,15.4181,15.5417,12831800.0],["2009-09-03",15.6789,15.6995,15.4421,15.6,9687800.0],["2009-09-04",15.5828,15.8848,15.5828,15.8299,9445200.0],["2009-09-08",15.9226,16.0907,15.7681,16.0701,13122200.0],["2009-09-09",16.0736,16.3103,16.0324,16.2005,15506400.0],["2009-09-10",16.4064,16.4133,15.799,15.902,19429800.0],["2009-09-11",15.9432,15.9843,15.6995,15.8196,14806400.0],["2009-09-14",15.7922,16.0289,15.751,15.9672,10939600.0],["2009-09-15",15.9637,16.0873,15.8128,15.8128,12892600.0],["2009-09-16",15.9054,15.9981,15.7544,15.8917,11154800.0],["2009-09-17",15.926,15.9809,15.6069,15.727,17634000.0],["2009-09-18",15.8539,15.8677,15.5451,15.7029,18124000.0],["2009-09-21",15.7373,16.0427,15.727,16.0015,10566600.0],["2009-09-22",15.9157,16.0187,15.7819,15.8299,13609000.0],["2009-09-23",15.8711,15.9569,15.6995,15.7441,10897000.0],["2009-09-24",15.7064,15.8985,15.6137,15.7853,11423600.0],["2009-09-25",15.7476,16.0461,15.6995,15.8539,13000400.0],["2009-09-28",15.8093,16.2966,15.7853,16.1559,11882400.0],["2009-09-29",16.1319,16.1662,15.8334,15.95,10753200.0],["2009-09-30",15.974,16.0187,15.751,15.9569,13156000.0],["2009-10-01",15.902,15.9603,15.5451,15.5451,16157000.0],["2009-10-02",15.5451,15.6172,15.2568,15.274,20574000.0],["2009-10-05",15.4113,15.5451,15.2603,15.4421,14510400.0],["2009-10-06",15.4833,15.7167,15.3186,15.6892,13891000.0],["2009-10-07",15.6309,15.6961,15.4662,15.5485,9863600.0],["2009-10-08",15.6069,15.6275,15.4524,15.5176,10748800.0],["2009-10-09",15.5279,15.5691,15.4456,15.5451,9356800.0],["2009-10-12",15.6206,15.6652,15.4593,15.5039,10038200.0],["2009-10-13",15.5211,15.6549,15.4902,15.6377,12286800.0],["2009-10-14",15.7098,15.878,15.6069,15.8025,12807200.0],["2009-10-15",15.799,16.0221,15.799,16.0015,19572400.0],["2009-10-16",15.9535,15.9603,15.7647,15.8436,11598800.0],["2009-10-19",15.8882,16.1319,15.8093,16.0633,15000200.0],["2009-10-20",15.9603,16.0118,15.7132,15.8265,17391600.0],["2009-10-21",15.5348,15.5691,15.0304,15.5554,47581200.0],["2009-10-22",15.3014,15.473,15.2637,15.3049,30685600.0],["2009-10-23",15.1539,15.3015,15.0063,15.0407,29558600.0],["2009-10-26",15.1058,15.1848,14.7146,14.9034,18314600.0],["2009-10-27",14.9034,15.099,14.7215,14.797,14408600.0],["2009-10-28",14.7867,14.9274,14.5774,14.6117,15707600.0],["2009-10-29",14.6357,14.7558,14.519,14.7352,16084000.0],["2009-10-30",14.7249,14.8553,14.5774,14.6014,25506800.0],["2009-11-02",14.7421,14.8073,14.5499,14.6426,14942800.0],["2009-11-03",14.5602,15.1093,14.5602,15.0304,22102400.0],["2009-11-04",15.1402,15.2019,14.9514,15.0544,14806600.0],["2009-11-05",15.1196,15.6412,15.0818,15.6137,27356600.0],["2009-11-06",15.6103,15.9946,15.5794,15.8745,17304600.0],["2009-11-09",15.9329,15.9843,15.7407,15.9843,19425000.0],["2009-11-10",15.8608,16.1765,15.8162,16.0633,15565000.0],["2009-11-11",16.1971,16.2863,16.0427,16.1765,12273200.0],["2009-11-12",16.2348,16.2795,16.0392,16.0873,10551800.0],["2009-11-13",16.053,16.2211,16.0152,16.1456,10389600.0],["2009-11-16",16.2177,16.3103,16.1044,16.276,13644000.0],["2009-11-17",16.228,16.3,16.1353,16.2966,7468600.0],["2009-11-18",16.2211,16.228,15.8986,16.053,12885200.0],["2009-11-19",15.8711,16.0118,15.751,15.9637,10877000.0],["2009-11-20",15.8848,16.0049,15.799,15.9191,9872600.0],["2009-11-23",16.1045,16.1731,15.9706,16.1319,9696400.0],["2009-11-24",16.1731,16.2554,15.9809,16.1147,8719800.0],["2009-11-25",16.1456,16.1696,16.0324,16.1216,5275800.0],["2009-11-27",15.7853,16.0873,15.7064,15.9775,4503400.0],["2009-11-30",15.9432,15.974,15.7613,15.8231,14544600.0],["2009-12-01",15.7132,15.9981,15.6618,15.9226,18633800.0],["2009-12-02",15.9432,16.0633,15.8951,15.9706,11494600.0],["2009-12-03",15.926,16.1285,15.8471,15.8745,14797200.0],["2009-12-04",15.9912,16.1319,15.902,15.9878,9625200.0],["2009-12-07",15.9569,16.0976,15.9294,15.9981,7998000.0],["2009-12-08",15.8333,15.95,15.7544,15.8265,11028800.0],["2009-12-09",15.8402,15.8505,15.5725,15.7853,9364400.0],["2009-12-10",15.8025,16.0221,15.775,15.8848,15105000.0],["2009-12-11",15.8402,16.0289,15.8402,15.9294,7782200.0],["2009-12-14",15.9397,16.1902,15.9397,16.1147,10289600.0],["2009-12-15",15.751,15.8814,15.3838,15.5485,29395800.0],["2009-12-16",15.5726,15.6,14.7387,14.8348,46600200.0],["2009-12-17",14.7764,14.9102,14.6597,14.8245,21901600.0],["2009-12-18",14.9308,14.948,14.622,14.6975,31328400.0],["2009-12-21",14.7661,14.9583,14.7558,14.8107,15738600.0],["2009-12-22",14.8725,15.0132,14.797,14.8382,11745200.0],["2009-12-23",14.8519,14.8828,14.7352,14.7593,10613400.0],["2009-12-24",14.7593,14.7833,14.67,14.7558,4028200.0],["2009-12-28",14.8073,14.9034,14.7215,14.845,8706600.0],["2009-12-29",14.8725,14.9789,14.8073,14.9171,8677200.0],["2009-12-30",14.9171,15.0921,14.8725,15.0304,10163400.0],["2009-12-31",15.0921,15.0921,14.8416,14.8485,10998800.0],["2010-01-04",14.8897,15.0029,14.7867,14.8588,16809000.0],["2010-01-05",14.8794,14.8965,14.6529,14.845,20788200.0],["2010-01-06",15.099,15.4456,14.9651,15.3598,32750400.0],["2010-01-07",15.3564,15.4936,15.2912,15.3975,20892600.0],["2010-01-08",15.4284,15.4765,15.1848,15.2843,17618400.0],["2010-01-11",15.2328,15.4524,15.2019,15.4044,17399000.0],["2010-01-12",15.4421,15.4627,15.2809,15.425,13968600.0],["2010-01-13",15.4936,15.7407,15.401,15.6172,17846200.0],["2010-01-14",15.751,15.7819,15.5108,15.6,16884800.0],["2010-01-15",15.5348,15.7819,15.3666,15.6206,19067400.0],["2010-01-19",15.7029,15.9912,15.6927,15.8814,20906400.0],["2010-01-20",15.8882,15.9054,15.5931,15.8025,15961200.0],["2010-01-21",15.8677,15.9569,15.5073,15.7098,24302200.0],["2010-01-22",15.8093,15.9294,15.6652,15.8128,22095000.0],["2010-01-25",15.9088,15.926,15.6755,15.6858,20666200.0],["2010-01-26",15.6446,15.648,15.3358,15.3975,20806200.0],["2010-01-27",16.1559,16.5814,16.0839,16.4853,56743600.0],["2010-01-28",16.2074,16.4545,16.0942,16.3035,27932400.0],["2010-01-29",16.3309,16.6432,16.3,16.5643,25100600.0],["2010-02-01",16.554,16.5917,16.3412,16.4064,18501800.0],["2010-02-02",16.3515,16.6638,16.2966,16.6638,20596800.0],["2010-02-03",16.5471,16.5746,16.1834,16.3138,27632000.0],["2010-02-04",16.2726,16.2863,15.9123,15.9466,23467600.0],["2010-02-05",15.9191,16.0804,15.5966,15.9157,28918200.0],["2010-02-08",15.8883,15.95,15.6721,15.8162,15454800.0],["2010-02-09",15.9809,16.1285,15.8025,15.8883,18992000.0],["2010-02-10",15.9363,16.0564,15.6789,15.775,22741600.0],["2010-02-11",15.7201,16.1559,15.6446,16.0461,22954200.0],["2010-02-12",15.926,16.1662,15.8574,16.1319,19065200.0],["2010-02-16",16.4648,16.4853,15.8883,16.0839,26284000.0],["2010-02-17",16.1147,16.8148,16.1079,16.6947,35693800.0],["2010-02-18",16.729,16.9864,16.6981,16.9692,25876400.0],["2010-02-19",16.8491,16.9658,16.7393,16.7599,23377800.0],["2010-02-22",16.6604,16.7461,16.3412,16.4304,27884200.0],["2010-02-23",16.4716,16.5059,16.228,16.2486,20081400.0],["2010-02-24",16.3412,16.4648,16.228,16.3206,18946400.0],["2010-02-25",16.1285,16.2897,15.9912,16.2692,23808400.0],["2010-02-26",16.3035,16.3618,16.1525,16.3378,18997200.0],["2010-03-01",16.4682,16.5231,16.2623,16.3035,18722400.0],["2010-03-02",16.2108,16.3206,16.125,16.3138,15558400.0],["2010-03-03",16.2348,16.3584,16.2143,16.3241,17649400.0],["2010-03-04",16.2554,16.2692,16.0358,16.1491,19900000.0],["2010-03-05",16.1044,16.3515,16.101,16.3378,16142200.0],["2010-03-08",16.2692,16.3138,16.0461,16.1319,14617400.0],["2010-03-09",16.0598,16.3824,16.0598,16.2795,14542000.0],["2010-03-10",16.3,16.3858,16.2143,16.2245,12711200.0],["2010-03-11",16.1662,16.2383,16.0015,16.1628,18272600.0],["2010-03-12",16.3858,16.3858,16.1113,16.2726,16998400.0],["2010-03-15",16.2897,16.3824,16.1937,16.3069,12463000.0],["2010-03-16",16.3138,16.3344,16.204,16.2897,10754000.0],["2010-03-17",16.3309,16.3309,16.0942,16.1902,15564400.0],["2010-03-18",16.2451,16.3,16.1216,16.2726,11149200.0],["2010-03-19",16.3652,16.4716,16.0942,16.427,38567800.0],["2010-03-22",16.4442,16.6947,16.3996,16.5231,14699000.0],["2010-03-23",16.6157,16.6226,16.276,16.3893,17343600.0],["2010-03-24",16.2863,16.3927,16.1628,16.228,14502400.0],["2010-03-25",16.2554,16.3,15.7029,15.7681,40254200.0],["2010-03-26",15.8642,15.9054,15.4353,15.5588,23744600.0],["2010-03-29",15.5588,15.8608,15.5554,15.7441,14648600.0],["2010-03-30",15.8093,15.8333,15.5451,15.6515,15933800.0],["2010-03-31",15.6686,15.6995,15.5554,15.6034,14102400.0],["2010-04-01",15.6206,15.7922,15.5382,15.6618,11188600.0],["2010-04-05",15.7956,15.8505,15.5828,15.7304,12673800.0],["2010-04-06",15.6275,15.7098,15.5863,15.6172,11472200.0],["2010-04-07",15.6755,15.6755,15.5142,15.5966,11920000.0],["2010-04-08",15.6137,15.775,15.4765,15.7235,15041600.0],["2010-04-09",15.7201,15.7716,15.6172,15.7167,14091600.0],["2010-04-12",15.7201,15.823,15.6824,15.7407,12800000.0],["2010-04-13",15.7647,15.9946,15.7029,15.9054,24087200.0],["2010-04-14",15.7613,15.9981,15.7167,15.8059,16827400.0],["2010-04-15",15.7647,15.8471,15.5108,15.552,17586200.0],["2010-04-16",15.5382,15.7441,15.5279,15.6824,18808200.0],["2010-04-19",15.6961,15.775,15.5108,15.6961,14048800.0],["2010-04-20",15.6686,15.7784,15.3598,15.4662,27776200.0],["2010-04-21",14.4058,14.5843,13.692,13.9872,146440000.0],["2010-04-22",14.0867,14.2823,13.8876,13.9288,80492800.0],["2010-04-23",14.0626,14.3303,14.0215,14.2994,41925200.0],["2010-04-26",14.2582,14.2754,13.9082,13.9185,30009600.0],["2010-04-27",14.0524,14.121,13.795,13.8533,35050800.0],["2010-04-28",13.8499,14.0249,13.8087,13.9597,27811600.0],["2010-04-29",13.9872,14.097,13.8362,13.8636,33514600.0],["2010-04-30",14.0935,14.1038,13.5719,13.6268,40693800.0],["2010-05-03",13.6131,13.7675,13.5719,13.644,25135400.0],["2010-05-04",13.5067,13.5582,13.1842,13.2219,41827800.0],["2010-05-05",13.2047,13.8533,13.1327,13.7984,50234200.0],["2010-05-06",13.644,13.8121,13.0435,13.445,39024000.0],["2010-05-07",13.3866,13.493,13.0675,13.167,38054400.0],["2010-05-10",13.2494,13.6543,13.0538,13.1704,38259200.0],["2010-05-11",13.3592,13.8156,13.2905,13.4724,30899800.0],["2010-05-12",13.5857,13.8018,13.5033,13.7778,27321400.0],["2010-05-13",13.7916,13.8465,13.5308,13.5445,19181200.0],["2010-05-14",13.5548,13.6303,12.8856,12.9645,55320400.0],["2010-05-17",12.9371,13.1395,12.8547,13.119,27792600.0],["2010-05-18",13.119,13.3386,13.0846,13.1361,21212600.0],["2010-05-19",13.1773,13.5342,13.0743,13.3832,34776800.0],["2010-05-20",13.2356,13.2597,12.6729,12.6866,49437000.0],["2010-05-21",12.4841,12.7586,12.3846,12.5493,38691400.0],["2010-05-24",12.4121,12.6523,12.3263,12.4738,25030400.0],["2010-05-25",12.4086,12.4464,12.2233,12.4155,28089600.0],["2010-05-26",12.4258,12.5939,11.9351,11.9488,43798600.0],["2010-05-27",12.1821,12.4532,12.0964,12.4361,32930600.0],["2010-05-28",12.4807,12.515,12.3057,12.3263,26511400.0],["2010-06-01",12.2919,12.4532,12.1513,12.1581,18942400.0],["2010-06-02",12.2919,12.3571,12.0826,12.3537,26167600.0],["2010-06-03",12.3022,12.4635,12.213,12.3194,22404000.0],["2010-06-04",12.0483,12.1753,11.8596,11.911,33902000.0],["2010-06-07",11.9454,12.0071,11.7909,11.8184,26449600.0],["2010-06-08",11.8218,11.8424,11.2693,11.4821,50593400.0],["2010-06-09",11.5233,11.5919,11.2831,11.2934,32348400.0],["2010-06-10",11.3757,11.6331,11.3517,11.5713,26437200.0],["2010-06-11",11.5645,11.8905,11.4958,11.8493,23324800.0],["2010-06-14",11.9213,12.0998,11.863,11.887,18547200.0],["2010-06-15",11.9213,12.2062,11.9042,12.1924,21942400.0],["2010-06-16",12.1032,12.3983,11.8733,12.2885,21575600.0],["2010-06-17",12.3606,12.3846,12.189,12.3434,19032600.0],["2010-06-18",12.3606,12.5253,12.2679,12.3606,27190600.0],["2010-06-21",12.4086,12.5253,12.3366,12.388,15680200.0],["2010-06-22",12.3297,12.6248,12.2988,12.3228,20666400.0],["2010-06-23",12.2542,12.5013,12.2336,12.4258,14890400.0],["2010-06-24",12.3537,12.4773,12.2199,12.2576,18453400.0],["2010-06-25",12.237,12.6351,12.237,12.4738,26453000.0],["2010-06-28",12.5184,12.5219,12.1787,12.2748,12980400.0],["2010-06-29",12.1478,12.2199,11.9213,12.0003,18170800.0],["2010-06-30",11.9522,12.0552,11.7566,11.7635,19945800.0],["2010-07-01",11.7498,11.7601,11.4272,11.7154,23827000.0],["2010-07-02",11.7978,12.0655,11.7292,11.9659,19527800.0],["2010-07-06",12.0483,12.1547,11.8115,11.9316,21248000.0],["2010-07-07",11.8973,12.014,11.7601,11.99,23426800.0],["2010-07-08",12.0071,12.0346,11.7841,11.9488,25102600.0],["2010-07-09",11.9179,11.9831,11.8287,11.9213,19020800.0],["2010-07-12",11.9076,11.9179,11.7703,11.8321,18961200.0],["2010-07-13",11.887,12.165,11.8458,12.0792,18014000.0],["2010-07-14",12.1238,12.1787,11.9076,11.9454,21826200.0],["2010-07-15",11.9762,12.0929,11.8733,11.9762,21450200.0],["2010-07-16",11.8321,11.9728,10.9227,10.9605,62530600.0],["2010-07-19",10.9811,11.3791,10.9776,11.2934,33461400.0],["2010-07-20",11.2076,11.338,11.163,11.3242,25984800.0],["2010-07-21",11.1801,11.4752,10.8884,11.2934,60230200.0],["2010-07-22",11.3345,11.6194,11.3311,11.5919,29403000.0],["2010-07-23",11.5747,11.6022,11.2693,11.4718,25155800.0],["2010-07-26",11.3963,11.5645,11.0154,11.4581,34005400.0],["2010-07-27",11.4718,11.5095,11.2625,11.4581,92023800.0],["2010-07-28",11.4958,11.6571,11.3791,11.4684,29995600.0],["2010-07-29",11.7498,11.8184,11.3757,11.4649,23583000.0],["2010-07-30",11.3654,11.561,11.3551,11.434,21930200.0],["2010-08-02",11.6091,11.8664,11.5816,11.8253,26386200.0],["2010-08-03",11.8012,11.9419,11.7498,11.8321,15718600.0],["2010-08-04",11.9007,12.1169,11.8115,12.0861,23428200.0],["2010-08-05",12.0312,12.3915,11.9865,12.2611,29825400.0],["2010-08-06",12.2473,12.3091,12.1135,12.2919,22606000.0],["2010-08-09",12.3606,12.3709,12.2165,12.2714,17472400.0],["2010-08-10",12.213,12.3983,12.1375,12.2817,20018000.0],["2010-08-11",12.0963,12.141,11.8253,11.8596,23441200.0],["2010-08-12",11.6949,11.9454,11.6674,11.8939,19354000.0],["2010-08-13",11.839,11.9762,11.7703,11.7738,16060400.0],["2010-08-16",11.7566,11.7841,11.5644,11.6194,21429200.0],["2010-08-17",11.6777,11.8733,11.5885,11.7189,20386000.0],["2010-08-18",11.664,11.7189,11.5747,11.5885,40228600.0],["2010-08-19",11.5404,11.5542,11.3139,11.3689,27682600.0],["2010-08-20",11.3517,11.3654,11.1218,11.2007,25738800.0],["2010-08-23",11.3071,11.3654,11.2522,11.2728,19309600.0],["2010-08-24",11.1561,11.211,11.012,11.012,31742400.0],["2010-08-25",11.0257,11.2659,10.9914,11.2625,25147000.0],["2010-08-26",11.2968,11.3002,10.9468,11.0051,32904000.0],["2010-08-27",11.0531,11.1801,10.9124,11.1595,29399200.0],["2010-08-30",11.1012,11.2213,11.0497,11.1252,24914400.0],["2010-08-31",11.0875,11.1595,10.8987,10.9227,38403800.0],["2010-09-01",11.012,11.3414,10.9982,11.3311,30595400.0],["2010-09-02",11.2899,11.4718,11.2316,11.3757,16276800.0],["2010-09-03",11.5267,11.6846,11.4306,11.6743,22362800.0],["2010-09-07",11.664,11.664,11.3689,11.4032,15668600.0],["2010-09-08",11.4238,11.6571,11.4238,11.6365,14912000.0],["2010-09-09",11.7086,11.7189,11.5919,11.6846,10676200.0],["2010-09-10",11.736,11.863,11.6571,11.8012,14902600.0],["2010-09-13",11.887,11.887,11.712,11.8012,14581400.0],["2010-09-14",11.7429,11.8767,11.7429,11.8424,14648200.0],["2010-09-15",11.8664,11.9728,11.7635,11.9557,11139600.0],["2010-09-16",11.839,12.0106,11.7978,12.0003,14681000.0],["2010-09-17",12.0106,12.0449,11.8218,11.8596,28283000.0],["2010-09-20",11.8596,12.2473,11.8561,12.213,22333800.0],["2010-09-21",12.1787,12.34,12.0689,12.3194,19058600.0],["2010-09-22",12.3057,12.5253,12.3057,12.3571,19668400.0],["2010-09-23",12.316,12.4292,12.2508,12.2782,17482000.0],["2010-09-24",12.4773,12.6145,12.3571,12.5425,15356800.0],["2010-09-27",12.4944,12.5081,12.2954,12.3057,10562000.0],["2010-09-28",12.3022,12.5425,12.2542,12.4018,20016000.0],["2010-09-29",12.34,12.3434,12.213,12.3091,15392200.0],["2010-09-30",12.2988,12.4601,12.1821,12.2199,19965400.0],["2010-10-01",12.2817,12.4326,12.2027,12.2714,13909000.0],["2010-10-04",12.2508,12.3194,12.0998,12.1341,15809400.0],["2010-10-05",12.2714,12.4224,12.2062,12.3606,18493800.0],["2010-10-06",12.3606,12.388,12.1581,12.2679,16924400.0],["2010-10-07",12.3022,12.4567,12.2576,12.4429,11729600.0],["2010-10-08",12.4223,12.5219,12.3331,12.467,12711800.0],["2010-10-11",12.4532,12.5013,12.3812,12.4258,11039600.0],["2010-10-12",12.34,12.4532,12.2542,12.3915,15559800.0],["2010-10-13",12.4532,12.6248,12.4223,12.5871,13482400.0],["2010-10-14",12.6351,12.7586,12.5802,12.6248,17538200.0],["2010-10-15",12.7655,12.9851,12.6969,12.9474,27616000.0],["2010-10-18",13.0126,13.0366,12.8719,12.8822,17064400.0],["2010-10-19",12.8685,12.9199,12.5219,12.6042,23125800.0],["2010-10-20",12.865,13.469,12.793,13.1739,40286400.0],["2010-10-21",13.2116,13.4209,13.2116,13.4175,25295000.0],["2010-10-22",13.4175,13.4244,13.2699,13.4209,14623600.0],["2010-10-25",13.5067,13.668,13.4793,13.5685,20269200.0],["2010-10-26",13.5616,13.5959,13.4038,13.5925,13541000.0],["2010-10-27",13.4621,13.6509,13.3832,13.541,15290400.0],["2010-10-28",13.5788,13.7195,13.5548,13.6783,13348600.0],["2010-10-29",13.5925,13.692,13.5788,13.6131,10234600.0],["2010-11-01",13.6955,13.9769,13.6852,13.8087,20092200.0],["2010-11-02",13.9219,13.9322,13.7538,13.8396,15595000.0],["2010-11-03",13.8533,13.8533,13.5582,13.6611,16858200.0],["2010-11-04",13.7366,13.7607,13.5479,13.6028,17565000.0],["2010-11-05",13.5651,13.5857,13.2322,13.366,23031000.0],["2010-11-08",13.3077,13.3523,13.1052,13.3249,22122400.0],["2010-11-09",13.3077,13.342,13.1464,13.215,19457800.0],["2010-11-10",13.3008,13.3043,13.1087,13.2905,17807600.0],["2010-11-11",13.2253,13.3866,13.167,13.3763,15549800.0],["2010-11-12",13.2116,13.2802,12.9165,12.9714,24225600.0],["2010-11-15",13.0366,13.1842,12.9748,13.04,14754400.0],["2010-11-16",13.0057,13.2322,12.944,12.9817,19401400.0],["2010-11-17",13.0057,13.0366,12.8513,12.9371,19755000.0],["2010-11-18",13.0469,13.1773,12.9508,13.0229,15700200.0],["2010-11-19",13.04,13.0984,12.968,13.0675,16926600.0],["2010-11-22",12.9954,13.1087,12.865,12.9371,14254000.0],["2010-11-23",12.8341,12.9028,12.6763,12.69,18199600.0],["2010-11-24",12.8685,12.9783,12.8479,12.9645,19606600.0],["2010-11-26",12.8341,12.8787,12.7312,12.7312,5508400.0],["2010-11-29",12.7346,12.7552,12.5768,12.7175,19583400.0],["2010-11-30",12.5253,12.6042,12.4361,12.5253,29356400.0],["2010-12-01",12.7415,12.8479,12.6831,12.7655,30669400.0],["2010-12-02",12.7827,12.9474,12.6763,12.9371,21945200.0],["2010-12-03",12.8547,12.8787,12.7175,12.7827,12626400.0],["2010-12-06",12.7449,12.7689,12.5699,12.5974,13883200.0],["2010-12-07",12.7484,12.9131,12.714,12.7518,17167600.0],["2010-12-08",12.8135,12.8993,12.7689,12.8204,15583800.0],["2010-12-09",12.8204,12.8444,12.6626,12.6934,15451600.0],["2010-12-10",12.714,12.9337,12.6729,12.9062,16727800.0],["2010-12-13",12.889,12.9337,12.6145,12.6385,20023600.0],["2010-12-14",12.7106,12.817,12.6385,12.7689,17327800.0],["2010-12-15",12.6934,12.8547,12.69,12.8033,15645400.0],["2010-12-16",12.7792,13.0057,12.7689,12.9886,17937200.0],["2010-12-17",12.9611,12.9611,12.7449,12.7621,34926000.0],["2010-12-20",12.7895,12.9028,12.7312,12.7621,14602600.0],["2010-12-21",12.8238,12.8341,12.5184,12.5459,19027200.0],["2010-12-22",12.5219,12.5459,12.4292,12.4704,19145800.0],["2010-12-23",12.4155,12.467,12.3125,12.4429,17797400.0],["2010-12-27",12.3743,12.539,12.2988,12.4944,11024000.0],["2010-12-28",12.491,12.5596,12.4189,12.4292,7818200.0],["2010-12-29",12.4429,12.5562,12.4189,12.491,9024800.0],["2010-12-30",12.4601,12.515,12.3674,12.4429,8534200.0],["2010-12-31",12.4189,12.4738,12.3537,12.4361,9501200.0],["2011-01-03",12.5733,12.7758,12.5425,12.5528,18870600.0],["2011-01-04",12.6523,12.7415,12.5836,12.6934,19948400.0],["2011-01-05",12.6008,12.944,12.6008,12.8788,22014200.0],["2011-01-06",12.8822,12.9645,12.841,12.8719,15898200.0],["2011-01-07",12.8444,12.9508,12.7827,12.8685,12199600.0],["2011-01-10",12.793,12.889,12.5768,12.5802,20786800.0],["2011-01-11",12.6077,12.7827,12.5013,12.7552,21264400.0],["2011-01-12",12.7998,12.9817,12.7586,12.9783,14259600.0],["2011-01-13",12.9989,13.2219,12.9783,13.0812,19120000.0],["2011-01-14",13.0503,13.2047,12.9954,13.1155,12146200.0],["2011-01-18",13.2116,13.3626,13.1636,13.2802,17993400.0],["2011-01-19",13.2871,13.2871,13.0469,13.0915,16129200.0],["2011-01-20",13.0846,13.2459,13.0469,13.0984,19049600.0],["2011-01-21",13.0743,13.1945,13.0091,13.1052,12530400.0],["2011-01-24",13.0297,13.1704,13.0057,13.1464,12888200.0],["2011-01-25",13.0881,13.167,12.9611,13.0949,20770000.0],["2011-01-26",13.0366,13.6783,12.992,13.6097,42215000.0],["2011-01-27",13.5719,13.6131,13.318,13.3626,28124000.0],["2011-01-28",13.2871,13.4827,13.0915,13.1121,19187800.0],["2011-01-31",13.1052,13.2459,13.0126,13.1704,13298800.0],["2011-02-01",13.294,13.3111,13.1361,13.2116,17657800.0],["2011-02-02",13.1498,13.6406,13.1498,13.541,22605000.0],["2011-02-03",13.5136,13.5136,13.2665,13.2905,17314200.0],["2011-02-04",13.3695,13.3729,13.1258,13.3111,14666800.0],["2011-02-07",13.3111,13.3146,13.1121,13.1704,14027600.0],["2011-02-08",13.1567,13.3454,13.1087,13.3111,8482600.0],["2011-02-09",13.3386,13.3626,13.0332,13.1052,12682200.0],["2011-02-10",13.1155,13.2048,13.0675,13.1601,16430800.0],["2011-02-11",13.0675,13.1807,13.04,13.1739,13212600.0],["2011-02-14",13.1739,13.2356,13.0812,13.2322,11690000.0],["2011-02-15",13.2322,13.3866,13.0915,13.3798,13895200.0],["2011-02-16",13.3866,13.6234,13.3146,13.517,23224600.0],["2011-02-17",13.4553,13.541,13.4072,13.4827,11564800.0],["2011-02-18",13.4758,13.6543,13.4072,13.4861,14620600.0],["2011-02-22",13.3489,13.4553,13.1327,13.215,16427200.0],["2011-02-23",13.1876,13.2494,13.04,13.0469,14828800.0],["2011-02-24",13.0366,13.3386,12.9817,13.3077,15905200.0],["2011-02-25",13.3626,13.469,13.2047,13.3866,14156800.0],["2011-02-28",13.4621,13.5376,13.318,13.3763,13929200.0],["2011-03-01",13.4209,13.4793,13.2116,13.2322,11560200.0],["2011-03-02",13.215,13.541,13.1945,13.3935,13014600.0],["2011-03-03",13.5376,13.7435,13.4964,13.7229,17245400.0],["2011-03-04",13.7607,14.1656,13.7229,13.97,29822200.0],["2011-03-07",14.1004,14.2136,13.9631,14.0901,21245400.0],["2011-03-08",14.0695,14.2171,13.994,14.1553,15374000.0],["2011-03-09",14.1656,14.3475,14.1176,14.2926,15992400.0],["2011-03-10",14.097,14.2033,14.0489,14.0626,14884400.0],["2011-03-11",14.0455,14.1622,13.97,14.0112,11309400.0],["2011-03-14",13.8979,14.0695,13.8842,13.9872,12150400.0],["2011-03-15",13.692,13.819,13.62,13.6543,20811600.0],["2011-03-16",13.5548,13.7675,13.4038,13.6714,23863200.0],["2011-03-17",13.795,13.9048,13.6989,13.8327,14955000.0],["2011-03-18",13.8979,13.9803,13.7778,13.7778,22548800.0],["2011-03-21",13.9185,14.0489,13.8121,13.8156,11712200.0],["2011-03-22",13.8362,13.9151,13.6955,13.8773,13254200.0],["2011-03-23",13.8362,14.32,13.8327,14.1793,32306600.0],["2011-03-24",14.2514,14.5431,14.2171,14.4264,24498400.0],["2011-03-25",14.4916,14.6014,14.3955,14.4401,19410800.0],["2011-03-28",14.4401,14.4779,14.3097,14.32,14502600.0],["2011-03-29",14.3406,14.4367,14.2891,14.4298,9620200.0],["2011-03-30",14.5602,14.7215,14.5465,14.5877,14393600.0],["2011-03-31",14.5293,14.7147,14.4847,14.574,22282600.0],["2011-04-01",14.4641,14.6426,14.4538,14.6392,13482400.0],["2011-04-04",14.6769,14.7318,14.6357,14.6906,12073400.0],["2011-04-05",14.6254,14.67,14.3097,14.3578,18186200.0],["2011-04-06",14.4436,14.5088,14.32,14.32,17174200.0],["2011-04-07",14.2857,14.3749,14.2136,14.2411,14586600.0],["2011-04-08",14.3097,14.3303,14.0832,14.1553,17598200.0],["2011-04-11",14.1896,14.2788,14.0901,14.1484,11237200.0],["2011-04-12",14.1176,14.1587,14.0661,14.1176,8784400.0],["2011-04-13",14.1931,14.3372,14.1038,14.1896,17759400.0],["2011-04-14",14.1141,14.3681,14.0661,14.3612,16097200.0],["2011-04-15",14.344,14.3612,14.1725,14.3097,16136000.0],["2011-04-18",14.1965,14.2068,13.8156,13.8362,22427800.0],["2011-04-19",13.8465,13.9494,13.7881,13.9425,15422000.0],["2011-04-20",14.0695,14.0729,13.8396,13.994,23121600.0],["2011-04-21",13.5719,13.7264,13.3695,13.4038,44105000.0],["2011-04-25",13.4621,13.517,13.3111,13.4518,23387000.0],["2011-04-26",13.541,13.6165,13.4381,13.5616,18413400.0],["2011-04-27",13.5994,13.7332,13.5205,13.6886,23431000.0],["2011-04-28",13.668,13.7126,13.3592,13.5033,26400000.0],["2011-04-29",13.4964,13.5102,13.3283,13.3283,26627800.0],["2011-05-02",13.4072,14.0352,13.3832,13.9563,28164800.0],["2011-05-03",14.0077,14.32,13.8293,14.296,23400000.0],["2011-05-04",14.2685,14.3269,14.0386,14.1827,20905400.0],["2011-05-05",14.1553,14.1965,13.9185,13.9391,17000000.0],["2011-05-06",14.0421,14.1828,14.018,14.0729,15584400.0],["2011-05-09",14.0283,14.2514,14.0146,14.1519,16262200.0],["2011-05-10",14.1622,14.2651,13.9666,14.0832,15902200.0],["2011-05-11",14.121,14.1313,13.8327,13.9906,23016800.0],["2011-05-12",13.9906,14.1862,13.9734,14.169,18200000.0],["2011-05-13",14.1999,14.3852,14.0798,14.1381,23727200.0],["2011-05-16",14.0558,14.1347,13.8705,13.9185,17727000.0],["2011-05-17",13.9185,13.9185,13.7538,13.8876,16102200.0],["2011-05-18",13.8499,13.8636,13.7195,13.843,15985200.0],["2011-05-19",13.8911,13.9288,13.7229,13.7915,14056000.0],["2011-05-20",13.9494,14.1381,13.9117,14.0626,21076600.0],["2011-05-23",13.8979,13.922,13.7984,13.8739,13000000.0],["2011-05-24",13.9014,13.9974,13.7675,13.8705,12685000.0],["2011-05-25",13.867,13.9151,13.8018,13.8911,11666000.0],["2011-05-26",13.8636,14.0695,13.8053,14.0352,13971600.0],["2011-05-27",14.0558,14.1793,14.0215,14.1347,9929200.0],["2011-05-31",14.1484,14.3337,14.1416,14.3234,13747200.0],["2011-06-01",14.2651,14.3578,14.1622,14.1656,15302800.0],["2011-06-02",14.1107,14.2377,14.097,14.2136,11075200.0],["2011-06-03",14.0558,14.2102,13.994,14.0867,13982200.0],["2011-06-06",14.0352,14.1038,13.9666,14.0386,10354600.0],["2011-06-07",14.0764,14.1553,13.97,14.0798,9846000.0],["2011-06-08",14.0832,14.1828,13.9872,14.121,10002600.0],["2011-06-09",14.1519,14.3063,14.0867,14.1244,12480200.0],["2011-06-10",14.1038,14.1038,13.7984,13.8053,11997800.0],["2011-06-13",13.4861,13.8018,13.469,13.7126,17699400.0],["2011-06-14",13.8053,13.8121,13.6303,13.6509,15579000.0],["2011-06-15",13.5891,13.7847,13.5513,13.6062,15163000.0],["2011-06-16",13.6474,13.6714,13.5308,13.6062,18837600.0],["2011-06-17",13.692,13.6955,13.4964,13.5685,15756200.0],["2011-06-20",13.5376,13.7778,13.5376,13.7607,10405600.0],["2011-06-21",13.7161,13.7469,13.5719,13.692,13684600.0],["2011-06-22",13.692,13.8808,13.6062,13.7435,10646800.0],["2011-06-23",13.6097,13.7984,13.4964,13.771,12026000.0],["2011-06-24",13.7607,13.7607,13.5822,13.6268,12799600.0],["2011-06-27",13.6337,13.8259,13.5376,13.7881,8347400.0],["2011-06-28",13.7915,14.1107,13.7366,14.0523,11762000.0],["2011-06-29",14.2411,14.3029,14.1553,14.2033,13510600.0],["2011-06-30",14.2651,14.3166,14.1793,14.2102,11183400.0],["2011-07-01",14.2205,14.4024,14.1999,14.3955,12459600.0],["2011-07-05",14.3715,14.4092,14.2171,14.2651,8889400.0],["2011-07-06",14.32,14.4985,14.2926,14.4985,12234200.0],["2011-07-07",14.574,14.6529,14.5293,14.6495,10788400.0],["2011-07-08",14.5637,14.67,14.4779,14.5637,9525000.0],["2011-07-11",14.4401,14.4641,14.1141,14.1622,13550600.0],["2011-07-12",14.0729,14.3646,14.0695,14.2582,14635800.0],["2011-07-13",14.32,14.4676,14.2411,14.2788,9862400.0],["2011-07-14",14.32,14.4092,14.1416,14.1622,9524000.0],["2011-07-15",14.1622,14.193,13.97,14.0695,12105400.0],["2011-07-18",14.0318,14.097,13.8362,14.0043,10437600.0],["2011-07-19",14.1038,14.3955,14.0318,14.3097,16830800.0],["2011-07-20",14.3097,14.4985,14.3097,14.3406,13231200.0],["2011-07-21",14.4298,14.7936,14.4298,14.749,16810200.0],["2011-07-22",14.7627,14.924,14.6906,14.8279,12567400.0],["2011-07-25",14.7696,14.8656,14.6254,14.6323,10383600.0],["2011-07-26",14.5705,14.6803,14.423,14.4676,14831600.0],["2011-07-27",14.3646,14.845,14.32,14.7455,24871800.0],["2011-07-28",14.7181,14.9205,14.67,14.8142,14195800.0],["2011-07-29",14.6289,14.7867,14.5225,14.5362,19094000.0],["2011-08-01",14.6151,14.7387,14.145,14.248,16189600.0],["2011-08-02",14.1038,14.3337,13.8499,13.8705,20053800.0],["2011-08-03",13.9151,13.9151,13.3317,13.6337,24300600.0],["2011-08-04",13.4827,13.5102,12.8238,12.8444,28618800.0],["2011-08-05",12.9405,13.1395,12.6934,12.9577,29249200.0],["2011-08-08",12.7106,12.9611,12.4326,12.6351,35305200.0],["2011-08-09",12.7895,13.1052,12.4052,13.0881,33614800.0],["2011-08-10",13.0057,13.0538,12.1066,12.1272,31104800.0],["2011-08-11",12.2336,12.7827,12.1959,12.6523,29225800.0],["2011-08-12",12.7175,12.8959,12.5425,12.8444,16154400.0],["2011-08-15",12.8273,12.8547,12.4155,12.7895,27790800.0],["2011-08-16",12.7895,13.4106,12.7724,13.3317,25843200.0],["2011-08-17",13.3043,13.4175,13.0778,13.1945,18721600.0],["2011-08-18",12.8307,12.9851,12.6797,12.7964,19609400.0],["2011-08-19",12.6317,12.9714,12.6077,12.7655,22590600.0],["2011-08-22",13.0126,13.1773,12.889,12.9851,17334000.0],["2011-08-23",12.9748,13.4004,12.9131,13.3969,17680800.0],["2011-08-24",13.3249,13.3798,12.9508,13.0915,18478400.0],["2011-08-25",13.119,13.1876,12.9748,13.0606,12799800.0],["2011-08-26",13.0194,13.3008,12.8341,13.2905,15702200.0],["2011-08-29",13.3832,13.6577,13.2494,13.6543,11040600.0],["2011-08-30",13.6234,13.8156,13.541,13.7607,11102800.0],["2011-08-31",13.7984,13.8259,13.5719,13.6852,11439600.0],["2011-09-01",13.6714,13.8121,13.5616,13.5788,11961000.0],["2011-09-02",13.3866,13.5548,13.3146,13.3214,9992200.0],["2011-09-06",12.9714,13.318,12.9714,13.2597,14887400.0],["2011-09-07",13.4381,13.6612,13.3386,13.6577,11709000.0],["2011-09-08",13.5239,13.6955,13.4656,13.5582,10644200.0],["2011-09-09",13.4278,13.4793,12.8959,12.9748,17076200.0],["2011-09-12",12.7964,13.0606,12.7724,13.0332,13594600.0],["2011-09-13",13.0538,13.1498,12.9199,13.1121,10261200.0],["2011-09-14",13.1293,13.6337,13.1121,13.5136,17877400.0],["2011-09-15",13.6577,13.6989,13.4484,13.6646,11014600.0],["2011-09-16",13.8156,13.9734,13.6749,13.867,26279400.0],["2011-09-19",13.7778,13.8156,13.6097,13.7435,12230800.0],["2011-09-20",13.8293,14.1656,13.7298,14.0146,16424400.0],["2011-09-21",13.9597,14.0318,13.5994,13.6131,12344400.0],["2011-09-22",13.3695,13.3695,13.0126,13.1567,25886000.0],["2011-09-23",13.0606,13.2528,12.8959,13.1876,16245200.0],["2011-09-26",13.2219,13.7607,13.167,13.5719,21927400.0],["2011-09-27",13.8087,13.8293,13.5616,13.7435,19858000.0],["2011-09-28",13.7435,13.8259,13.445,13.445,12052600.0],["2011-09-29",13.6234,13.7161,13.2185,13.469,9873400.0],["2011-09-30",13.3077,13.5067,13.2356,13.3146,14526600.0],["2011-10-03",13.3146,13.4244,12.9714,12.9748,16178400.0],["2011-10-04",12.7895,13.0297,12.6008,12.9988,18709600.0],["2011-10-05",13.0675,13.4381,12.9508,13.4347,15439400.0],["2011-10-06",13.3901,13.6062,13.3077,13.6062,11489400.0],["2011-10-07",13.6028,13.62,13.3146,13.4896,12859800.0],["2011-10-10",13.7229,13.9494,13.6749,13.9494,11119600.0],["2011-10-11",13.9322,14.0421,13.5719,13.6234,12394400.0],["2011-10-12",13.7881,13.9528,13.6337,13.8259,12611000.0],["2011-10-13",13.7675,13.9734,13.7469,13.946,9313600.0],["2011-10-14",14.0146,14.0318,13.7607,13.8739,9589400.0],["2011-10-17",13.8018,13.9391,13.6303,13.6783,12556200.0],["2011-10-18",13.6886,14.0455,13.6303,13.9872,13520400.0],["2011-10-19",14.018,14.1793,13.9185,14.0009,12573000.0],["2011-10-20",14.0009,14.1553,13.8636,14.0729,11986000.0],["2011-10-21",14.2033,14.344,14.1141,14.2308,14004800.0],["2011-10-24",14.2068,14.4333,14.2068,14.4092,10429600.0],["2011-10-25",14.2754,14.4401,14.0695,14.0901,11393600.0],["2011-10-26",14.2308,14.2823,13.8602,14.2377,12352400.0],["2011-10-27",14.3989,14.4779,14.2445,14.4504,14598000.0],["2011-10-28",14.4195,14.749,14.3852,14.6838,15350200.0],["2011-10-31",14.5431,14.5671,14.296,14.296,13119200.0],["2011-11-01",14.0661,14.2033,13.9048,14.0867,14630400.0],["2011-11-02",14.2068,14.2411,13.9666,14.0798,12345600.0],["2011-11-03",14.0112,14.1313,13.9185,14.0455,14466000.0],["2011-11-04",13.9288,14.0832,13.7675,13.9734,10119600.0],["2011-11-07",14.0386,14.1176,13.8842,14.097,8725600.0],["2011-11-08",14.1381,14.1793,13.9769,14.145,9874600.0],["2011-11-09",13.8773,13.8979,13.62,13.6817,15155000.0],["2011-11-10",13.7538,13.819,13.5754,13.7813,11035200.0],["2011-11-11",13.9117,14.1793,13.9117,14.097,11062000.0],["2011-11-14",14.1107,14.1141,13.8533,13.8842,8632600.0],["2011-11-15",13.8945,14.0455,13.8396,13.9563,8392200.0],["2011-11-16",13.8636,13.9906,13.7607,13.7881,10645600.0],["2011-11-17",13.7298,13.8979,13.5342,13.5925,12989000.0],["2011-11-18",13.5376,13.7744,13.4896,13.6852,12111000.0],["2011-11-21",12.714,12.7655,11.8218,12.4429,86777600.0],["2011-11-22",12.5527,13.3729,12.5459,13.3008,61453800.0],["2011-11-23",13.1842,13.7435,13.0846,13.6028,51863400.0],["2011-11-25",13.5239,13.7538,13.4758,13.4793,15299400.0],["2011-11-28",13.5136,13.8087,13.5033,13.6577,28682400.0],["2011-11-29",13.6509,13.7298,13.4621,13.4758,21105800.0],["2011-11-30",13.5994,13.7538,13.5308,13.6749,27184200.0],["2011-12-01",13.6131,13.7572,13.5376,13.6131,20919800.0],["2011-12-02",13.7161,13.7298,13.4518,13.5205,19180600.0],["2011-12-05",13.62,13.7881,13.3832,13.7778,33945400.0],["2011-12-06",13.7401,13.8362,13.6131,13.6577,18594400.0],["2011-12-07",13.6165,13.6543,13.5205,13.5273,17398600.0],["2011-12-08",13.5205,13.5205,13.2734,13.2905,14505200.0],["2011-12-09",13.3901,13.5582,13.3592,13.3866,11385800.0],["2011-12-12",13.3008,13.4347,13.2459,13.3866,14944200.0],["2011-12-13",13.2974,13.4621,13.2185,13.2425,15859600.0],["2011-12-14",13.2562,13.342,13.2082,13.3008,14750800.0],["2011-12-15",13.3832,13.4244,13.1979,13.2082,13798800.0],["2011-12-16",13.0984,13.2459,12.7106,12.7518,46339600.0],["2011-12-19",12.7483,13.0297,12.69,12.8582,16252000.0],["2011-12-20",13.0709,13.1567,12.9577,13.0949,17307200.0],["2011-12-21",13.1087,13.3386,13.0675,13.3317,11437600.0],["2011-12-22",13.3249,13.3489,13.1842,13.2802,9562200.0],["2011-12-23",13.3592,13.4964,13.294,13.4827,8778600.0],["2011-12-27",13.517,13.6886,13.3969,13.6852,6503200.0],["2011-12-28",13.692,13.795,13.6062,13.6886,12766200.0],["2011-12-29",13.6749,13.922,13.6371,13.9185,12289600.0],["2011-12-30",13.8396,14.0901,13.8121,14.0455,9839800.0],["2012-01-03",14.2274,14.4092,14.1896,14.3646,19564000.0],["2012-01-04",14.3955,14.4333,14.3097,14.4195,16236000.0],["2012-01-05",14.4264,14.7455,14.4127,14.5911,18431800.0],["2012-01-06",14.5431,14.7901,14.4813,14.6803,15542000.0],["2012-01-09",14.5808,14.7524,14.5328,14.6632,16801200.0],["2012-01-10",14.7901,15.4559,14.7352,15.1848,30110000.0],["2012-01-11",15.1196,15.3049,15.0235,15.2362,15471000.0],["2012-01-12",15.2294,15.4318,15.0887,15.4078,15342400.0],["2012-01-13",15.2946,15.4387,15.099,15.4044,18483000.0],["2012-01-17",15.4421,15.9569,15.3975,15.8745,24215200.0],["2012-01-18",15.8951,16.3172,15.8196,16.3035,26292400.0],["2012-01-19",16.2246,16.2932,16.0564,16.2005,24058000.0],["2012-01-20",16.1765,16.2863,16.0701,16.2795,14076000.0],["2012-01-23",16.1765,16.2795,16.1353,16.2554,15997800.0],["2012-01-24",16.2383,16.4236,16.1525,16.3584,15147400.0],["2012-01-25",16.276,16.6363,16.276,16.5711,15804800.0],["2012-01-26",16.6672,16.7393,16.4201,16.6741,18193200.0],["2012-01-27",16.6707,16.8113,16.5849,16.7187,16363800.0],["2012-01-30",16.6363,16.777,16.4716,16.6947,14153400.0],["2012-01-31",16.626,16.7736,16.5986,16.7667,13315800.0],["2012-02-01",16.8319,16.9521,16.7702,16.8663,19617600.0],["2012-02-02",16.856,17.031,16.5986,16.9212,17363600.0],["2012-02-03",18.3281,18.8394,18.1874,18.7708,75343200.0],["2012-02-06",18.6335,19.3885,18.6129,19.2272,37824600.0],["2012-02-07",18.9424,19.1757,18.7571,18.9012,27495600.0],["2012-02-08",18.7227,18.8394,18.4722,18.6232,23592000.0],["2012-02-09",18.6644,18.6644,18.3727,18.4379,15745800.0],["2012-02-10",18.3899,18.5168,18.3315,18.4448,14493000.0],["2012-02-13",18.4551,18.8634,18.4345,18.8394,14034800.0],["2012-02-14",18.6232,18.8394,18.5855,18.7227,14643000.0],["2012-02-15",18.8394,18.8428,18.5546,18.812,12190800.0],["2012-02-16",18.8634,18.9595,18.7056,18.8085,17269800.0],["2012-02-17",15.7853,16.4304,15.648,16.1285,124983800.0],["2012-02-21",15.974,16.0427,15.3014,15.3358,38854000.0],["2012-02-22",15.1711,15.449,15.0338,15.2809,36038400.0],["2012-02-23",15.4113,15.552,15.226,15.4936,22631200.0],["2012-02-24",15.5794,15.6137,15.3255,15.5314,13753400.0],["2012-02-27",15.4421,15.5485,15.3632,15.5073,15203600.0],["2012-02-28",15.5451,15.926,15.4868,15.7853,17867800.0],["2012-02-29",15.7476,15.8608,15.5794,15.6275,18379000.0],["2012-03-01",15.751,16.0118,15.703,15.9946,16514800.0],["2012-03-02",16.0392,16.2245,15.8814,16.125,15709000.0],["2012-03-05",16.1147,16.1765,15.7681,15.8642,13825600.0],["2012-03-06",15.6412,15.8436,15.5725,15.7441,18648000.0],["2012-03-07",15.7407,15.7578,15.3735,15.6069,15951600.0],["2012-03-08",15.7098,16.1182,15.6789,15.9672,13422000.0],["2012-03-09",15.9878,15.9946,15.7579,15.8162,11584000.0],["2012-03-12",15.8951,15.974,15.7819,15.8402,8289400.0],["2012-03-13",15.902,16.0701,15.6583,16.0633,14249800.0],["2012-03-14",16.0633,16.0976,15.9226,16.0118,10575400.0],["2012-03-15",16.1044,16.1971,16.0049,16.1834,12254600.0],["2012-03-16",16.1216,16.2554,15.9843,16.0358,17104600.0],["2012-03-19",15.974,16.2074,15.8985,16.1525,7009200.0],["2012-03-20",16.1353,16.1491,16.0049,16.101,11708800.0],["2012-03-21",16.1422,16.1422,15.8471,15.8883,8691600.0],["2012-03-22",15.7716,16.0324,15.6995,16.0015,9333000.0],["2012-03-23",16.0736,16.1285,15.8093,16.077,10342600.0],["2012-03-26",16.1285,16.2177,16.0187,16.204,11661800.0],["2012-03-27",16.2726,16.3721,16.1696,16.2623,9534800.0],["2012-03-28",16.2829,16.3893,16.1044,16.2589,10210400.0],["2012-03-29",16.1971,16.4613,16.1559,16.3927,11387200.0],["2012-03-30",16.4716,16.8079,16.4476,16.7667,14474600.0],["2012-04-02",16.7153,16.7496,16.4133,16.7393,14014200.0],["2012-04-03",16.6569,16.7667,16.2897,16.5059,17569600.0],["2012-04-04",16.4339,16.4339,15.6309,16.1937,35547200.0],["2012-04-05",16.1388,16.4304,16.1285,16.3893,16543000.0],["2012-04-09",16.0255,16.2692,15.9809,15.9878,11947400.0],["2012-04-10",15.926,15.9981,15.6721,15.7064,14541200.0],["2012-04-11",15.8333,15.9569,15.5554,15.5863,13153200.0],["2012-04-12",15.6446,15.799,15.5794,15.6892,12839200.0],["2012-04-13",15.7098,15.8368,15.6034,15.6172,12426000.0],["2012-04-16",15.6309,15.7853,15.576,15.7373,9391400.0],["2012-04-17",15.8574,16.101,15.823,16.0186,9166200.0],["2012-04-18",16.0049,16.1731,15.902,15.9946,11502400.0],["2012-04-19",18.685,18.7879,17.707,17.93,72033400.0],["2012-04-20",17.9232,18.0261,17.3055,17.5011,29794800.0],["2012-04-23",17.3329,17.8099,17.2952,17.6418,16151800.0],["2012-04-24",17.6452,17.9678,17.6109,17.9678,14329600.0],["2012-04-25",18.0055,18.0433,17.731,18.0399,12612800.0],["2012-04-26",17.9369,18.1154,17.858,18.0913,13356800.0],["2012-04-27",18.0158,18.2732,17.7447,17.8992,11804600.0],["2012-04-30",17.8443,18.009,17.7276,17.8511,10283400.0],["2012-05-01",17.8271,17.8374,17.6006,17.6521,12372600.0],["2012-05-02",17.6418,17.8648,17.5011,17.8031,11708800.0],["2012-05-03",17.8305,17.8854,17.5457,17.6349,9558400.0],["2012-05-04",17.4531,17.532,17.2231,17.2506,12764800.0],["2012-05-07",17.2025,17.2643,17.0824,17.1236,11738400.0],["2012-05-08",16.9864,17.1271,16.7908,16.9726,16516600.0],["2012-05-09",17.1579,17.429,16.9177,17.3776,17594000.0],["2012-05-10",17.4599,17.6246,17.4256,17.5869,13056600.0],["2012-05-11",17.9266,17.9266,17.5663,17.7894,19139800.0],["2012-05-14",17.7242,18.208,17.5869,18.0021,18509400.0],["2012-05-15",17.9506,17.9678,17.731,17.7997,12099400.0],["2012-05-16",17.7928,17.882,17.6967,17.7001,13440000.0],["2012-05-17",17.6898,17.7722,17.1923,17.1923,16547400.0],["2012-05-18",17.2883,17.2883,17.0584,17.1373,15807800.0],["2012-05-21",17.1682,17.4737,17.1579,17.4634,11385800.0],["2012-05-22",17.4771,17.4805,17.23,17.3192,8592200.0],["2012-05-23",17.2334,17.2986,17.0722,17.2266,9576000.0],["2012-05-24",17.2026,17.4016,17.1648,17.3707,5950000.0],["2012-05-25",17.4119,17.4187,17.2197,17.3261,5765200.0],["2012-05-29",17.4496,17.5423,17.3295,17.4874,9108000.0],["2012-05-30",17.3776,17.4428,17.2197,17.3295,11467600.0],["2012-05-31",17.2918,17.3329,17.0207,17.1408,13342600.0],["2012-06-01",16.952,17.0207,16.5952,16.7015,11261000.0],["2012-06-04",16.7015,16.952,16.6329,16.8868,9012200.0],["2012-06-05",16.8148,16.8834,16.554,16.6466,13695600.0],["2012-06-06",16.6638,16.9486,16.6501,16.8903,8403600.0],["2012-06-07",17.0721,17.1202,16.8148,16.8148,7104400.0],["2012-06-08",16.7805,17.0962,16.753,17.0344,7522000.0],["2012-06-11",17.0344,17.1236,16.9658,17.0001,8479400.0],["2012-06-12",16.9623,17.0275,16.7461,16.9589,7200600.0],["2012-06-13",16.9829,17.2437,16.8457,16.856,9520400.0],["2012-06-14",16.928,17.2128,16.8868,17.1888,12478400.0],["2012-06-15",17.182,17.2883,17.1339,17.2575,14875000.0],["2012-06-18",17.278,17.3227,17.1339,17.23,8566000.0],["2012-06-19",17.2849,17.5183,17.2437,17.4084,8924400.0],["2012-06-20",17.4496,17.5732,17.2849,17.4256,8195000.0],["2012-06-21",17.4874,17.6143,17.103,17.1305,10058800.0],["2012-06-22",17.1202,17.3879,17.0378,17.3364,11571400.0],["2012-06-25",17.2506,17.3364,17.0962,17.254,9848800.0],["2012-06-26",17.2437,17.3707,17.1923,17.2849,6064400.0],["2012-06-27",17.2815,17.6178,17.2815,17.5869,6772800.0],["2012-06-28",17.556,17.5697,17.0687,17.1717,10368000.0],["2012-06-29",17.5491,17.6246,17.3055,17.5972,10835600.0],["2012-07-02",17.5663,17.731,17.4977,17.7173,7177800.0],["2012-07-03",17.683,17.8786,17.6246,17.8717,3587200.0],["2012-07-05",17.8546,17.8957,17.6178,17.659,6372600.0],["2012-07-06",17.6624,17.7516,17.4187,17.4874,6565800.0],["2012-07-09",17.5388,17.6795,17.4531,17.6727,6679800.0],["2012-07-10",17.8134,17.882,17.6452,17.707,9118400.0],["2012-07-11",17.2952,17.4496,17.1751,17.3879,18216400.0],["2012-07-12",17.2094,17.4599,17.0207,17.3844,9989600.0],["2012-07-13",17.3467,17.5903,17.3329,17.5594,7181600.0],["2012-07-16",17.5663,17.8237,17.4634,17.8237,7247600.0],["2012-07-17",18.0124,18.1806,17.8443,18.1291,11474600.0],["2012-07-18",18.1394,18.2904,18.0124,18.2389,8496600.0],["2012-07-19",18.2389,18.5374,18.1359,18.4482,10491600.0],["2012-07-20",18.4208,18.5306,18.1977,18.2149,12412400.0],["2012-07-23",17.9781,17.9781,17.731,17.8065,8093000.0],["2012-07-24",17.8271,17.8374,17.4805,17.5354,13031000.0],["2012-07-25",17.5732,17.6521,17.429,17.5663,6873800.0],["2012-07-26",17.8237,17.8992,17.5148,17.7344,10841200.0],["2012-07-27",18.5168,19.0762,18.4002,19.0453,28110600.0],["2012-07-30",19.0453,19.2306,19.0213,19.0831,14145800.0],["2012-07-31",18.8257,19.1071,18.6404,18.6438,13024600.0],["2012-08-01",18.685,18.7365,18.359,18.4036,13132600.0],["2012-08-02",19.8689,20.1915,19.2272,19.6596,58864400.0],["2012-08-03",19.862,20.0817,19.4846,19.5154,17163400.0],["2012-08-06",19.5429,19.8106,19.4708,19.7797,11487000.0],["2012-08-07",19.687,19.8174,19.5257,19.7488,8351200.0],["2012-08-08",19.5532,19.6527,19.3885,19.4983,8649200.0],["2012-08-09",19.4159,19.6561,19.3919,19.5257,7932200.0],["2012-08-10",19.5154,19.536,19.3782,19.4811,6476400.0],["2012-08-13",19.361,19.4468,19.3233,19.4331,6270600.0],["2012-08-14",19.5532,19.8414,19.4811,19.7557,11102400.0],["2012-08-15",19.7865,19.941,19.663,19.8929,8732200.0],["2012-08-16",19.536,19.9032,19.3233,19.4537,19966000.0],["2012-08-17",19.536,19.6458,19.2718,19.4743,13487200.0],["2012-08-20",19.4983,19.5154,19.1688,19.385,7036800.0],["2012-08-21",19.3885,19.5463,19.3164,19.4983,8147200.0],["2012-08-22",19.4228,19.5944,19.3747,19.3816,7431400.0],["2012-08-23",19.3953,19.464,19.2272,19.234,7086600.0],["2012-08-24",19.313,19.7659,19.2649,19.6596,12176600.0],["2012-08-27",19.687,19.7248,19.3336,19.6253,6233600.0],["2012-08-28",19.7557,19.989,19.7419,19.7762,10713400.0],["2012-08-29",19.7831,19.9066,19.6836,19.8208,8791400.0],["2012-08-30",19.79,19.8723,19.639,19.7351,7308600.0],["2012-08-31",19.7934,19.9341,19.6561,19.7968,6114600.0],["2012-09-04",19.7351,19.9924,19.5669,19.9066,9283000.0],["2012-09-05",19.862,20.2807,19.8003,20.0542,16491600.0],["2012-09-06",20.1812,20.4282,20.164,20.4145,13525600.0],["2012-09-07",20.4523,20.4831,20.1537,20.3356,8119600.0],["2012-09-10",20.3219,20.5552,20.2567,20.4728,11183800.0],["2012-09-11",20.4179,20.5552,20.3047,20.3527,7886800.0],["2012-09-12",20.4317,20.5552,20.4008,20.5037,11742200.0],["2012-09-13",20.4831,20.7851,20.4248,20.6719,11020200.0],["2012-09-14",20.6479,21.5023,20.5895,21.2827,29969600.0],["2012-09-17",21.2484,22.7411,21.245,22.5799,42983200.0],["2012-09-18",22.398,23.1804,22.3465,22.9127,37150800.0],["2012-09-19",23.0603,23.0912,22.8715,23.0637,25121800.0],["2012-09-20",22.9333,23.1289,22.6691,23.1015,17487600.0],["2012-09-21",23.1117,23.3314,23.074,23.2524,17886200.0],["2012-09-24",22.8887,23.1598,22.8475,23.0465,10118600.0],["2012-09-25",23.0603,23.3623,23.0534,23.0912,15775400.0],["2012-09-26",23.0054,23.2902,22.573,22.6691,16877000.0],["2012-09-27",22.6897,23.0225,22.6004,22.8681,16017800.0],["2012-09-28",22.8098,22.8578,22.5078,22.7617,12538000.0],["2012-10-01",23.1598,23.4309,22.9436,23.1426,15170200.0],["2012-10-02",23.2559,23.8461,23.2318,23.7397,27254000.0],["2012-10-03",23.8873,24.1549,23.8049,24.0211,24339800.0],["2012-10-04",24.0211,24.1378,23.7157,23.9079,20828600.0],["2012-10-05",23.9937,24.1206,23.7637,23.8255,14542800.0],["2012-10-08",23.9182,24.1275,23.8839,23.9559,9106000.0],["2012-10-09",23.8564,23.925,23.5887,23.6025,11406000.0],["2012-10-10",23.6608,23.7603,23.1632,23.2078,18745000.0],["2012-10-11",23.2799,23.6025,23.2524,23.2902,10018000.0],["2012-10-12",23.4755,23.575,23.2421,23.3142,6930000.0],["2012-10-15",23.4515,23.7432,22.7789,23.1015,27701200.0],["2012-10-16",23.2078,23.5064,23.1461,23.4652,12432000.0],["2012-10-17",23.4721,23.9456,23.3863,23.8701,10334000.0],["2012-10-18",23.6162,23.7226,23.4069,23.4343,14188800.0],["2012-10-19",23.4309,23.551,22.772,22.8509,13346200.0],["2012-10-22",22.8509,22.9539,22.573,22.7789,9963000.0],["2012-10-23",22.6039,22.8132,22.0994,22.2744,16187000.0],["2012-10-24",23.5716,23.8839,23.1838,23.4515,24662000.0],["2012-10-25",23.5064,23.7569,23.1049,23.122,11959600.0],["2012-10-26",23.0671,23.448,22.8201,23.0157,11624200.0],["2012-10-31",23.225,23.5887,22.8784,23.0534,10130400.0],["2012-11-01",23.2318,23.4549,23.0157,23.1632,8702600.0],["2012-11-02",23.2318,23.2318,22.8063,22.9951,11575600.0],["2012-11-05",22.9161,23.0912,22.5593,23.0054,7289400.0],["2012-11-06",23.05,23.3211,22.8544,23.1529,6264800.0],["2012-11-07",22.9813,23.0671,22.4186,22.4597,13579200.0],["2012-11-08",22.3671,22.47,22.0102,22.2538,18285600.0],["2012-11-09",22.1715,22.7686,22.1406,22.3088,18081600.0],["2012-11-12",24.8138,25.5104,24.5633,25.3697,61555000.0],["2012-11-13",25.4864,25.9016,24.8962,24.9442,37446600.0],["2012-11-14",24.903,25.3663,24.7074,24.807,23384000.0],["2012-11-15",24.7246,25.0746,24.402,25.0128,16891800.0],["2012-11-16",25.0609,25.7095,24.9888,25.531,26510400.0],["2012-11-19",25.6408,25.8193,25.3114,25.6751,18330000.0],["2012-11-20",25.6957,26.1178,25.6099,26.0149,15283400.0],["2012-11-21",25.9908,26.0766,25.6614,25.9256,8267400.0],["2012-11-23",25.9497,26.1762,25.9428,26.1213,4055600.0],["2012-11-26",25.9565,26.0286,25.6271,25.8982,10464400.0],["2012-11-27",25.6031,26.0217,25.4315,25.6168,11027400.0],["2012-11-28",25.5825,25.7197,25.0574,25.6957,10486400.0],["2012-11-29",25.8227,26.0011,25.5825,25.8399,7691600.0],["2012-11-30",25.8673,25.9325,25.6031,25.7369,8630200.0],["2012-12-03",25.7266,25.984,25.5482,25.6031,9308600.0],["2012-12-04",25.8261,26.0286,25.4315,25.4487,10630800.0],["2012-12-05",25.7747,25.7815,25.308,25.5791,9700400.0],["2012-12-06",25.6786,25.7026,25.2805,25.3285,12606000.0],["2012-12-07",25.2908,25.4555,25.1604,25.3663,7619400.0],["2012-12-10",25.4795,25.6374,25.3869,25.4795,8242000.0],["2012-12-11",25.6408,26.3409,25.5756,26.1967,18427200.0],["2012-12-12",26.207,26.4644,26.1041,26.159,11670200.0],["2012-12-13",26.0732,26.2276,25.5585,25.658,11188000.0],["2012-12-14",25.634,25.634,25.2084,25.4761,9999400.0],["2012-12-17",25.5619,25.8982,25.2187,25.8948,10991000.0],["2012-12-18",26.0011,26.2928,25.7918,26.0286,8140600.0],["2012-12-19",26.1109,26.1109,25.6168,25.6511,7224400.0],["2012-12-20",25.7232,25.7541,25.2187,25.2771,9788800.0],["2012-12-21",25.006,25.3388,24.752,24.9751,15813200.0],["2012-12-24",24.8927,25.0437,24.8584,24.9339,2914400.0],["2012-12-26",24.9648,25.0643,24.7074,24.8722,3927200.0],["2012-12-27",24.8722,25.1707,24.4878,24.9133,8359200.0],["2012-12-28",24.7315,25.0403,24.6319,24.8378,6763800.0],["2012-12-31",24.7932,25.2977,24.6079,25.205,8548000.0],["2013-01-02",25.5001,25.7575,25.3491,25.7575,7941800.0],["2013-01-03",25.7747,26.0286,25.6477,25.7197,5965400.0],["2013-01-04",25.8055,26.0972,25.6854,25.984,7126200.0],["2013-01-07",26.3855,26.4507,26.1487,26.382,7948400.0],["2013-01-08",26.3615,26.9071,26.358,26.5605,13371400.0],["2013-01-09",26.5811,26.7252,26.3958,26.7218,8257400.0],["2013-01-10",26.7973,26.9688,26.4095,26.7458,8277000.0],["2013-01-11",26.7973,26.9277,26.5468,26.7938,8262400.0],["2013-01-14",26.9174,26.938,26.5914,26.6875,9162200.0],["2013-01-15",26.5639,26.8865,26.4507,26.5468,9326800.0],["2013-01-16",26.5262,26.5776,26.2825,26.4816,10416000.0],["2013-01-17",26.5571,26.8007,26.2894,26.6051,8848400.0],["2013-01-18",26.612,26.8762,26.5605,26.8625,9848400.0],["2013-01-22",26.9654,26.9997,26.5914,26.7355,8020800.0],["2013-01-23",26.7218,26.8282,26.2654,26.3683,8987600.0],["2013-01-24",26.5262,27.0238,26.4541,26.9036,11185800.0],["2013-01-25",26.9036,27.2365,26.8934,27.2331,18244800.0],["2013-01-28",27.4939,27.5831,26.9105,27.0684,5978900.0],["2013-01-29",26.9997,27.4664,26.9654,27.3841,8439600.0],["2013-01-30",27.4321,27.7204,27.2125,27.3498,7279700.0],["2013-01-31",27.2811,27.3292,26.9311,27.0752,7956200.0],["2013-02-01",27.5694,28.2351,27.4115,27.837,13030400.0],["2013-02-04",27.94,28.0704,27.1164,27.1713,12765200.0],["2013-02-05",27.5556,28.3724,27.5556,27.8233,11527200.0],["2013-02-06",27.8714,27.8782,27.1439,27.3909,11644000.0],["2013-02-07",27.3017,27.7684,27.0958,27.6998,11699400.0],["2013-02-08",27.6723,28.3243,27.5557,28.0704,8968800.0],["2013-02-11",28.0704,28.1459,27.5625,27.7272,11061800.0],["2013-02-12",27.7684,28.1047,27.6586,28.0224,9791000.0],["2013-02-13",28.1116,28.489,28.0223,28.4135,7962700.0],["2013-02-14",28.2626,28.6538,28.2145,28.5508,8687400.0],["2013-02-15",28.4479,28.6263,28.3449,28.5508,8020500.0],["2013-02-19",28.9969,29.5391,28.8665,29.0175,11548300.0],["2013-02-20",29.1754,29.4018,28.743,28.743,9391800.0],["2013-02-21",28.7018,28.7224,28.2626,28.5096,9769500.0],["2013-02-22",28.592,29.1616,28.5508,29.1342,6138700.0],["2013-02-25",29.3538,29.7519,28.8665,28.8871,9560900.0],["2013-02-26",28.9214,29.1136,28.6126,28.9969,7196000.0],["2013-02-27",29.093,29.7107,28.8802,29.4362,7986000.0],["2013-02-28",29.5322,29.6352,29.3126,29.3195,10104200.0],["2013-03-01",29.2577,29.8548,29.0861,29.8205,11294500.0],["2013-03-04",29.8754,30.1156,29.6352,30.1088,8814000.0],["2013-03-05",30.4382,31.2824,30.4382,30.898,15086800.0],["2013-03-06",31.0422,31.1931,30.6372,31.1588,8542200.0],["2013-03-07",30.9529,31.0216,30.548,30.85,9176500.0],["2013-03-08",31.049,31.2618,30.548,31.1794,6885100.0],["2013-03-11",31.2206,31.5363,31.0078,31.5294,7298000.0],["2013-03-12",31.55,31.8245,31.248,31.6941,9915900.0],["2013-03-13",31.6736,31.6736,31.3029,31.4814,6112100.0],["2013-03-14",31.502,31.6667,31.351,31.4882,8979700.0],["2013-03-15",31.4402,31.5706,30.8568,31.001,14207400.0],["2013-03-18",30.7059,30.8912,30.2666,30.747,9084200.0],["2013-03-19",30.7539,30.8843,30.047,30.4588,9059300.0],["2013-03-20",30.7539,30.7608,30.397,30.5549,7041300.0],["2013-03-21",30.5068,30.7058,30.3764,30.5686,12615200.0],["2013-03-22",30.9735,31.2686,30.7745,31.2343,8290600.0],["2013-03-25",31.5775,31.6598,30.7196,30.8706,12174000.0],["2013-03-26",30.9872,31.4951,30.9598,31.4059,7122900.0],["2013-03-27",31.7079,32.8266,31.5157,32.7511,18418400.0],["2013-03-28",32.8472,33.959,32.8403,33.5884,18502100.0],["2013-04-01",33.6364,33.7462,32.8815,32.9295,14403100.0],["2013-04-02",33.1697,33.204,32.9226,33.0805,15536500.0],["2013-04-03",33.1148,33.1972,32.4697,32.6893,9168000.0],["2013-04-04",32.8815,33.1835,32.6413,32.7648,10050300.0],["2013-04-05",32.1883,32.5658,31.9344,32.5109,10958000.0],["2013-04-08",32.4285,32.6756,32.154,32.3942,9538000.0],["2013-04-09",33.005,33.4992,32.9364,33.1491,13126300.0],["2013-04-10",33.3001,34.2129,33.2864,34.1306,10084900.0],["2013-04-11",34.4531,35.6679,34.4394,35.4483,15567100.0],["2013-04-12",35.4552,35.9836,35.2699,35.6405,10697000.0],["2013-04-15",35.8601,35.9356,34.7414,34.7826,13210200.0],["2013-04-16",35.1875,35.7228,35.0434,35.6954,13561900.0],["2013-04-17",35.4826,35.8258,34.8169,35.6473,12453000.0],["2013-04-18",35.6062,35.7297,34.6796,34.9061,9391500.0],["2013-04-19",34.7689,37.0474,34.7689,36.4915,20436500.0],["2013-04-22",37.1435,37.2259,36.5739,37.0955,15188600.0],["2013-04-23",37.3357,37.8573,36.0866,36.6013,13828200.0],["2013-04-24",36.4984,36.7317,34.611,34.7071,18388700.0],["2013-04-25",35.2081,35.5787,34.9404,35.2973,10862700.0],["2013-04-26",35.3385,35.8601,35.2013,35.263,9678600.0],["2013-04-29",35.2493,35.4346,34.8443,35.064,10806000.0],["2013-04-30",34.8306,34.9267,33.9247,34.7551,13550600.0],["2013-05-01",34.6247,34.762,34.2198,34.4119,9679100.0],["2013-05-02",36.2033,36.519,35.6542,35.8121,16602700.0],["2013-05-03",37.4386,38.674,37.418,37.8504,17089300.0],["2013-05-06",37.871,38.2279,37.1435,37.3563,13330700.0],["2013-05-07",37.3151,37.4729,36.2513,36.4641,14096100.0],["2013-05-08",36.464,36.6562,35.6816,35.9493,12612500.0],["2013-05-09",36.0866,36.5258,35.8601,36.2307,9815900.0],["2013-05-10",36.217,36.4778,35.8189,36.2925,12752600.0],["2013-05-13",36.4572,37.8092,36.3268,37.3837,14485400.0],["2013-05-14",37.3974,38.6191,37.3357,38.6054,16929400.0],["2013-05-15",38.6671,39.1887,37.8092,38.6809,16779100.0],["2013-05-16",38.8456,38.873,37.1984,37.72,15554100.0],["2013-05-17",38.0769,38.7289,37.5073,38.6397,13909500.0],["2013-05-20",38.4956,38.9691,37.8916,38.2553,9493700.0],["2013-05-21",38.5299,39.0172,38.2691,38.7564,10085900.0],["2013-05-22",39.1201,39.8476,38.173,38.3857,12765800.0],["2013-05-23",37.672,38.475,37.171,38.0769,10768700.0],["2013-05-24",37.9534,38.674,37.6788,38.3034,8745700.0],["2013-05-28",38.9005,38.9966,38.1661,38.5573,8669400.0],["2013-05-29",38.3926,38.5642,37.6445,38.1799,9677700.0],["2013-05-30",38.2622,38.9966,38.0563,38.2965,9719000.0],["2013-05-31",38.5779,38.5779,37.3906,37.3906,11526200.0],["2013-06-03",37.4455,37.5004,35.2424,36.4572,15319800.0],["2013-06-04",36.4641,36.8484,35.6336,35.9081,11367200.0],["2013-06-05",35.414,36.1415,33.808,34.3982,18605900.0],["2013-06-06",34.5767,35.4689,34.0825,35.2424,14267400.0],["2013-06-07",35.6062,36.6562,35.5581,36.2993,12883500.0],["2013-06-10",36.7523,36.7592,35.764,35.9905,8744200.0],["2013-06-11",35.6199,36.3611,35.2699,35.9905,7277900.0],["2013-06-12",36.2582,36.416,35.0983,35.1189,9707600.0],["2013-06-13",35.1738,35.7571,34.7826,35.6542,9292700.0],["2013-06-14",35.613,36.2307,35.5856,35.8464,6216700.0],["2013-06-17",36.217,36.5533,34.8787,35.0228,10079200.0],["2013-06-18",34.913,35.7228,34.913,35.6473,6873600.0],["2013-06-19",35.565,35.7228,34.7071,34.7277,6406800.0],["2013-06-20",34.4463,34.6247,33.6433,33.8698,11510700.0],["2013-06-21",34.0619,34.2678,32.9982,33.5129,20298000.0],["2013-06-24",33.0805,34.1168,32.051,33.5815,11453100.0],["2013-06-25",33.911,34.9198,33.8423,34.1649,12879000.0],["2013-06-26",34.6041,35.4346,34.5218,35.215,9904400.0],["2013-06-27",35.4826,35.6542,34.7963,35.009,8249000.0],["2013-06-28",34.9679,35.4208,34.7414,35.1875,9086200.0],["2013-07-01",35.6679,36.2376,35.3659,35.4483,9472900.0],["2013-07-02",35.4826,36.1483,35.2904,35.8464,8566000.0],["2013-07-03",35.6954,35.9219,35.4346,35.6748,2786800.0],["2013-07-05",35.963,36.7111,35.8738,36.5944,6126900.0],["2013-07-08",36.7866,37.0337,36.5189,36.5944,10022700.0],["2013-07-09",37.0749,37.6102,36.615,37.3219,8202100.0],["2013-07-10",37.3288,38.0906,37.1916,37.974,8768300.0],["2013-07-11",38.4544,38.6054,38.0151,38.3308,11373200.0],["2013-07-12",38.4338,39.7103,38.2691,39.3535,13267800.0],["2013-07-15",39.2574,39.6143,38.9966,39.5731,7637500.0],["2013-07-16",39.4976,39.6486,38.9691,39.2162,8831400.0],["2013-07-17",39.374,39.6486,39.1956,39.6348,9123400.0],["2013-07-18",39.7035,40.1084,39.5044,39.9574,8821500.0],["2013-07-19",40.2045,41.5291,39.4564,41.2477,14574100.0],["2013-07-22",40.98,41.4948,40.2251,40.98,12171600.0],["2013-07-23",41.1722,41.282,40.5271,40.5751,10997200.0],["2013-07-24",40.98,41.2683,40.527,41.0967,9589400.0],["2013-07-25",41.2614,41.9615,40.3623,41.7693,11325400.0],["2013-07-26",43.8008,43.9518,42.2634,42.9429,14716300.0],["2013-07-29",42.9635,43.1145,42.2566,42.5654,10264600.0],["2013-07-30",42.5517,42.7438,42.1811,42.3664,11134400.0],["2013-07-31",42.6203,42.6889,42.1124,42.1399,8423200.0],["2013-08-01",42.586,42.689,41.8448,42.5517,7726300.0],["2013-08-02",42.4556,42.5174,42.0575,42.3801,5614300.0],["2013-08-05",42.3801,42.4831,41.4742,41.8311,6105100.0],["2013-08-06",41.8105,41.8105,40.6163,41.1653,8579000.0],["2013-08-07",41.2683,41.5016,40.63,41.33,9417900.0],["2013-08-08",41.5222,41.7144,40.6918,40.6986,8283700.0],["2013-08-09",40.3692,41.3369,40.1976,40.6369,5666200.0],["2013-08-12",40.3966,40.5888,40.026,40.4241,6263600.0],["2013-08-13",40.5614,40.8016,39.9574,40.4447,4565900.0],["2013-08-14",40.5682,40.8771,39.9025,39.9231,5155200.0],["2013-08-15",39.374,39.5662,38.4063,39.0446,7345200.0],["2013-08-16",38.9554,39.6211,38.6053,39.0583,7598300.0],["2013-08-19",39.0103,39.8956,38.9485,39.3535,5518000.0],["2013-08-20",39.3329,40.1839,39.3329,39.8064,5349400.0],["2013-08-21",39.6005,40.8634,39.4152,40.28,10075700.0],["2013-08-22",40.3211,41.1653,40.2868,41.131,4750500.0],["2013-08-23",41.1722,41.2614,40.8153,40.932,6215500.0],["2013-08-26",41.0555,41.8585,40.9045,41.4673,6619100.0],["2013-08-27",41.0418,41.0624,40.1976,40.3143,6127400.0],["2013-08-28",40.3761,41.8928,40.1496,41.481,8862800.0],["2013-08-29",41.2683,42.0575,41.1173,41.8173,5500100.0],["2013-08-30",41.9752,41.9752,41.1516,41.3644,5545400.0],["2013-09-03",41.7967,42.2772,41.3506,41.8105,7068700.0],["2013-09-04",41.7281,42.1811,41.4261,41.9409,7264000.0],["2013-09-05",41.9958,42.0713,41.5291,41.9134,4951900.0],["2013-09-06",42.1056,42.1948,40.781,41.9477,8284700.0],["2013-09-09",41.9203,43.0047,41.9203,43.0047,5751200.0],["2013-09-10",43.3478,43.6224,42.8605,43.1419,4835000.0],["2013-09-11",43.3204,43.4439,42.6752,43.19,5462000.0],["2013-09-12",43.238,43.5743,42.7439,43.3684,4853700.0],["2013-09-13",43.6017,43.6635,43.0458,43.6017,3839800.0],["2013-09-16",43.9792,44.0684,42.9497,43.2517,7037400.0],["2013-09-17",43.1694,43.4988,42.7988,43.0253,5631400.0],["2013-09-18",43.1213,44.2812,42.9498,44.1165,7916500.0],["2013-09-19",44.3498,44.4322,43.6773,44.1439,5450300.0],["2013-09-20",44.2057,44.2538,43.7871,43.8282,9073800.0],["2013-09-23",43.5331,43.7184,42.7782,42.9498,5998800.0],["2013-09-24",42.9841,43.3478,42.7988,43.0596,5175000.0],["2013-09-25",42.9841,43.0596,42.3526,42.3664,5358300.0],["2013-09-26",42.7919,43.3753,42.586,43.1007,4672200.0],["2013-09-27",42.7988,43.8763,42.6546,43.6086,5632700.0],["2013-09-30",42.6546,43.7184,42.5517,43.1488,7887300.0],["2013-10-01",43.2517,43.4851,42.7576,43.1007,6773000.0],["2013-10-02",42.8125,43.0252,42.4831,42.8262,5045800.0],["2013-10-03",42.7507,43.0321,42.1193,42.3527,6715000.0],["2013-10-04",42.2977,43.2792,42.2977,43.2655,6351200.0],["2013-10-07",42.6546,42.9292,42.3183,42.3938,8070600.0],["2013-10-08",42.4419,42.4693,40.6986,40.7535,9671000.0],["2013-10-09",41.0487,41.3438,40.3623,40.4241,15313300.0],["2013-10-10",42.2977,43.1007,41.9683,43.0596,15240300.0],["2013-10-11",43.1968,43.5674,42.8125,43.0253,8092400.0],["2013-10-14",42.8743,43.842,42.4213,43.8351,8669400.0],["2013-10-15",43.5469,44.4185,43.5331,43.6498,8003800.0],["2013-10-16",43.9655,45.1185,43.8214,45.0568,8336700.0],["2013-10-17",45.0911,46.2441,44.7891,46.2303,7651400.0],["2013-10-18",46.1686,46.9784,45.6332,46.8137,15446800.0],["2013-10-21",46.7451,46.9098,45.7293,45.9764,9685200.0],["2013-10-22",45.9901,46.8412,45.7362,46.7314,6873000.0],["2013-10-23",46.9853,47.5961,46.6902,47.3628,9770300.0],["2013-10-24",47.6579,48.1383,47.3216,47.9256,10476900.0],["2013-10-25",48.1246,48.2481,46.8069,47.8226,9458300.0],["2013-10-28",48.0422,48.3167,47.0882,47.1706,7013300.0],["2013-10-29",47.2118,47.7403,46.8275,47.6991,6255900.0],["2013-10-30",49.3394,50.2384,49.0237,49.8747,16630600.0],["2013-10-31",49.9365,49.9433,48.708,48.8521,12730300.0],["2013-11-01",48.9962,49.0648,48.3305,48.708,9395500.0],["2013-11-04",48.8178,48.9001,47.5755,47.5893,9332700.0],["2013-11-05",47.6922,48.0697,47.5275,47.7265,7102200.0],["2013-11-06",47.8089,48.0148,46.1274,46.2303,11095700.0],["2013-11-07",46.601,46.9716,44.9744,45.043,13750800.0],["2013-11-08",45.6401,46.3814,45.4686,46.2372,12507100.0],["2013-11-11",46.4911,46.7245,46.1343,46.3333,9444800.0],["2013-11-12",46.1068,46.5598,46.0931,46.4019,8446100.0],["2013-11-13",46.5735,47.0196,46.0245,47.0128,11909400.0],["2013-11-14",47.2049,47.5412,47.0677,47.3422,9619800.0],["2013-11-15",47.6716,47.9736,47.0677,47.9667,9383800.0],["2013-11-18",48.406,48.5501,47.1843,47.3353,8781100.0],["2013-11-19",47.2187,47.9462,46.9098,47.8089,7336500.0],["2013-11-20",48.1726,49.0511,47.9393,48.7834,10245300.0],["2013-11-21",48.8795,49.3257,48.8727,49.1609,9155300.0],["2013-11-22",50.0051,51.6179,49.9982,50.9728,18519700.0],["2013-11-25",51.7621,51.7689,51.0895,51.1993,12257400.0],["2013-11-26",51.3571,51.515,50.863,51.0414,9030800.0],["2013-11-27",51.3022,51.6797,50.9042,51.2199,8228900.0],["2013-11-29",51.4738,51.6454,51.316,51.3434,4900300.0],["2013-12-02",51.364,51.4532,50.5198,51.1444,11734800.0],["2013-12-03",50.7326,50.8287,49.6619,49.7031,12863900.0],["2013-12-04",49.4286,50.0257,49.0717,49.7374,11241700.0],["2013-12-05",49.8404,50.3551,49.4766,50.2316,9662700.0],["2013-12-06",50.8287,50.8767,50.1561,50.7806,11554900.0],["2013-12-09",52.2082,52.2356,50.9453,51.6042,17248700.0],["2013-12-10",51.4738,51.5425,48.2001,49.9708,25872900.0],["2013-12-11",50.0737,50.1492,48.3717,48.4609,16840400.0],["2013-12-12",48.3099,48.8727,48.0765,48.2275,12064600.0],["2013-12-13",48.8727,49.1472,48.1383,49.0031,11343000.0],["2013-12-16",49.4355,49.662,48.9619,49.0168,12025400.0],["2013-12-17",49.2227,49.2364,47.3902,48.0971,12247500.0],["2013-12-18",49.607,50.5679,48.4677,50.5061,17907500.0],["2013-12-19",50.1218,51.3915,50.1012,50.3963,10040500.0],["2013-12-20",50.7532,51.5287,50.6022,51.2405,14893400.0],["2013-12-23",51.714,52.0229,51.2542,51.467,7545000.0],["2013-12-24",51.467,51.4944,50.9316,51.4464,4530700.0],["2013-12-26",51.4532,51.714,51.2473,51.6111,4852200.0],["2013-12-27",51.7209,51.7209,50.9591,51.0963,4913900.0],["2013-12-30",51.2473,51.6454,50.9385,51.5287,5899800.0],["2013-12-31",51.5219,51.6454,50.8973,51.5424,6679700.0],["2014-01-02",51.618,51.8788,51.0552,51.618,8279300.0],["2014-01-03",51.6179,51.6454,50.9454,51.0071,6561500.0],["2014-01-06",51.1856,51.2611,49.9159,50.2659,8346000.0],["2014-01-07",50.4443,50.6983,49.9021,49.9502,8513000.0],["2014-01-08",50.2179,51.0483,49.7786,50.4169,11063200.0],["2014-01-09",50.9454,51.515,50.6297,50.9934,8825500.0],["2014-01-10",51.4738,51.5013,50.4581,51.3846,8471300.0],["2014-01-13",51.5768,51.666,49.8267,50.1973,9130400.0],["2014-01-14",50.4787,51.5905,49.9776,51.467,11265200.0],["2014-01-15",51.6248,51.7552,51.0826,51.6317,10223900.0],["2014-01-16",51.7415,54.2328,51.6797,53.4641,20728500.0],["2014-01-17",53.4573,54.2603,53.1484,53.8073,11843300.0],["2014-01-21",54.7338,55.9898,54.5074,55.9898,13026200.0],["2014-01-22",57.4585,57.9252,56.2025,56.4016,17385400.0],["2014-01-23",56.1408,56.4702,55.53,56.381,10756500.0],["2014-01-24",56.1133,56.7447,54.7338,55.3309,13269300.0],["2014-01-27",55.427,55.427,53.2514,54.123,13638100.0],["2014-01-28",55.3172,55.7084,54.7819,55.3652,10284700.0],["2014-01-29",54.9123,55.6535,54.1916,54.8025,10140000.0],["2014-01-30",55.3858,56.4153,55.3515,55.9486,10162700.0],["2014-01-31",54.8848,56.1065,54.4593,55.3515,10819500.0],["2014-02-03",56.1202,56.182,53.9377,54.1024,14336700.0],["2014-02-04",55.029,56.3192,54.8025,56.2918,15478300.0],["2014-02-05",56.2643,56.278,52.6474,53.6357,23469100.0],["2014-02-06",53.8759,54.5623,52.3386,52.5033,17193800.0],["2014-02-07",53.2926,54.0887,51.9542,54.0475,16074200.0],["2014-02-10",54.4524,55.6809,54.0818,55.578,10487600.0],["2014-02-11",55.6741,56.3055,55.5162,56.1408,12608600.0],["2014-02-12",56.4496,56.9163,56.0104,56.278,9490300.0],["2014-02-13",55.6604,56.7036,55.5231,56.6555,8964800.0],["2014-02-14",56.834,56.8614,55.3378,55.7359,10425700.0],["2014-02-18",56.2231,57.6369,56.0515,57.5203,15019700.0],["2014-02-19",57.4105,57.5134,56.4839,56.7585,9752400.0],["2014-02-20",56.7585,57.1016,56.1957,56.834,8962700.0],["2014-02-21",57.335,57.3899,56.6761,56.683,11015000.0],["2014-02-24",56.9575,57.6918,56.8271,57.3556,9098200.0],["2014-02-25",57.7468,58.2546,57.0124,57.6163,8351300.0],["2014-02-26",57.685,57.9938,57.1771,57.5203,11908500.0],["2014-02-27",57.4105,57.6507,56.6212,57.4105,11003900.0],["2014-02-28",57.5065,57.7879,56.1408,56.8202,12503600.0],["2014-03-03",56.8202,56.8957,55.5917,55.9005,12024000.0],["2014-03-04",56.8683,57.2114,56.6624,56.9232,8220800.0],["2014-03-05",56.9781,57.2663,56.7791,56.8751,6590400.0],["2014-03-06",57.1154,57.2526,53.8759,54.8505,21950000.0],["2014-03-07",55.7358,55.8319,53.4024,54.6171,20459900.0],["2014-03-10",54.4936,55.1113,53.773,55.0633,8661900.0],["2014-03-11",55.1456,55.2966,54.4387,54.7956,10569900.0],["2014-03-12",54.4662,55.1113,53.9583,54.7132,9671400.0],["2014-03-13",55.0838,55.228,53.2308,53.5396,10600700.0],["2014-03-14",52.8396,52.9151,51.165,51.5081,18775000.0],["2014-03-17",52.1327,52.7504,51.5287,51.7826,14099000.0],["2014-03-18",51.8444,53.5739,51.8238,53.3749,10327000.0],["2014-03-19",53.67,53.9446,52.167,52.5307,11155700.0],["2014-03-20",52.5033,52.6062,51.3777,51.8376,12148300.0],["2014-03-21",51.9336,52.2974,48.6256,49.4629,36979700.0],["2014-03-24",49.7855,50.0257,47.2255,49.5041,29285300.0],["2014-03-25",49.8266,50.9934,49.3462,50.1217,19176900.0],["2014-03-26",50.5953,51.4807,49.9433,49.9502,15708700.0],["2014-03-27",49.6757,50.3345,48.4472,49.01,17749700.0],["2014-03-28",48.4677,48.804,46.4156,47.0471,29246100.0],["2014-03-31",47.4726,48.7285,47.4726,48.6325,18594900.0],["2014-04-01",50.3345,50.7051,49.5109,50.5404,19497100.0],["2014-04-02",51.5836,51.6454,50.3345,50.76,15992800.0],["2014-04-03",51.5836,51.5973,49.6139,50.7875,15989400.0],["2014-04-04",51.412,51.6454,49.0854,49.5521,19387500.0],["2014-04-07",49.36,50.6022,48.5364,49.5727,16037200.0],["2014-04-08",49.2158,49.2158,47.5481,48.0491,25269000.0],["2014-04-09",48.3854,48.9276,47.9461,48.4883,20688600.0],["2014-04-10",48.5913,48.8864,44.4802,44.9401,43152600.0],["2014-04-11",44.0547,47.3147,43.5812,45.3176,35988700.0],["2014-04-14",46.5255,46.9373,45.1185,45.8392,17988000.0],["2014-04-15",46.3607,47.452,45.0156,46.7863,21802600.0],["2014-04-16",47.5755,47.9667,46.9029,47.5481,17266400.0],["2014-04-17",47.6098,48.4815,47.4177,48.0422,17546400.0],["2014-04-21",48.303,49.408,47.6304,49.1403,17973500.0],["2014-04-22",50.0051,50.2796,49.3119,50.0051,29207300.0],["2014-04-23",51.9748,52.0778,50.6228,50.6914,35411800.0],["2014-04-24",51.4258,51.4738,49.1609,50.8424,22098100.0],["2014-04-25",50.8012,51.3914,50.3963,50.7189,22726800.0],["2014-04-28",51.3709,52.7092,49.9433,50.8424,22497800.0],["2014-04-29",51.2473,52.4209,50.7875,52.3249,15865700.0],["2014-04-30",52.2631,53.9926,51.8101,53.8691,20165300.0],["2014-05-01",53.9583,54.8299,53.4161,54.2328,15970200.0],["2014-05-02",54.425,54.5622,52.6062,53.3337,16772700.0],["2014-05-05",52.6611,54.8436,52.5925,54.7887,14085700.0],["2014-05-06",54.727,54.8505,53.6906,53.7524,10990500.0],["2014-05-07",54.2191,54.3769,52.7092,54.0612,14664700.0],["2014-05-08",54.1367,55.0976,53.67,54.0338,13777000.0],["2014-05-09",54.0887,54.7613,53.5328,54.7407,9017400.0],["2014-05-12",55.0632,55.4064,54.3357,55.1456,11254300.0],["2014-05-13",55.2417,55.3927,54.9123,55.1113,8515500.0],["2014-05-14",55.1799,56.0104,54.6377,55.5711,10735800.0],["2014-05-15",55.6054,55.88,54.5348,54.974,12705000.0],["2014-05-16",55.1113,55.4819,54.3701,55.4545,10525700.0],["2014-05-19",55.3927,56.3467,55.2486,56.3124,10159200.0],["2014-05-20",56.3055,56.6006,55.3996,55.6878,10553900.0],["2014-05-21",55.7702,56.2643,55.3721,56.1476,9042000.0],["2014-05-22",56.0241,57.4448,55.976,56.8957,10879000.0],["2014-05-23",56.5732,56.6212,55.4202,55.5506,13588000.0],["2014-05-27",56.333,56.9301,55.6741,56.3879,10994500.0],["2014-05-28",56.2918,56.8751,56.1065,56.182,8522900.0],["2014-05-29",56.2849,56.7241,56.1476,56.3329,7904300.0],["2014-05-30",56.1202,56.3467,55.228,55.7359,11058500.0],["2014-06-02",55.8113,56.1408,55.4201,55.9692,7598000.0],["2014-06-03",55.777,56.8408,55.7359,56.6555,8249600.0],["2014-06-04",56.4565,57.1634,56.2918,56.9781,9055500.0],["2014-06-05",57.2801,57.2801,56.5869,56.8271,8423500.0],["2014-06-06",57.1291,57.1291,56.0859,56.5457,9104500.0],["2014-06-09",55.8594,55.9349,53.8759,54.2259,23319200.0],["2014-06-10",54.4113,54.8642,54.0406,54.5897,11293800.0],["2014-06-11",54.4661,56.1408,54.4318,55.4682,11865400.0],["2014-06-12",55.4545,55.9829,55.1319,55.3035,7080000.0],["2014-06-13",55.3721,55.6604,54.8162,55.3996,7695100.0],["2014-06-16",55.5025,55.8594,55.1868,55.4339,7356500.0],["2014-06-17",55.4064,55.5025,54.6034,54.7613,11141300.0],["2014-06-18",54.8025,54.8985,54.1024,54.5417,10436400.0],["2014-06-19",54.5417,55.2486,54.1367,54.7544,10967200.0],["2014-06-20",55.0015,55.9692,54.6858,55.729,14042000.0],["2014-06-23",55.777,56.4359,55.3035,55.4545,7481800.0],["2014-06-24",55.5574,56.3124,55.2211,55.4613,7274100.0],["2014-06-25",55.4956,56.1751,55.3172,56.1408,8664300.0],["2014-06-26",56.2094,56.4222,55.5231,56.4016,6920700.0],["2014-06-27",56.429,57.2251,56.0378,56.9232,10397800.0],["2014-06-30",56.8614,57.9595,56.7104,56.9026,10882500.0],["2014-07-01",57.2183,58.6733,57.184,58.536,11599400.0],["2014-07-02",58.7144,60.3136,58.5978,59.7782,13949300.0],["2014-07-03",60.19,60.6704,59.7439,60.3273,9126100.0],["2014-07-07",60.4371,60.8077,59.7028,59.8538,11474000.0],["2014-07-08",59.5998,60.0665,59.0439,59.7851,11727100.0],["2014-07-09",59.8812,61.0548,59.84,60.8627,10397200.0],["2014-07-10",59.8331,61.2538,59.236,61.0411,9521200.0],["2014-07-11",61.0136,61.7549,60.5675,60.897,11268700.0],["2014-07-14",61.1715,61.9539,60.9725,61.6656,10729000.0],["2014-07-15",61.7892,62.2765,60.5264,61.0823,13756100.0],["2014-07-16",61.3568,61.3842,58.8998,59.7096,14259700.0],["2014-07-17",59.2978,60.5126,58.1654,58.385,14942500.0],["2014-07-18",58.838,61.597,58.5429,61.2127,13236100.0],["2014-07-21",61.6313,62.4412,60.9519,60.9862,13822000.0],["2014-07-22",61.3019,61.6999,60.794,61.3087,12302900.0],["2014-07-23",61.8372,62.2696,61.2813,62.0019,17694800.0],["2014-07-24",62.8392,63.807,61.6931,62.1392,23546700.0],["2014-07-25",62.2353,62.3039,60.8764,61.6588,13059400.0],["2014-07-28",61.8372,62.9559,61.7205,62.7706,14066500.0],["2014-07-29",63.2098,63.9991,62.8667,63.8207,13989000.0],["2014-07-30",64.7197,64.7472,64.2119,64.3697,10753800.0],["2014-07-31",63.8275,64.0815,62.6265,62.8324,13429400.0],["2014-08-01",62.4549,63.553,62.2421,62.798,11992900.0],["2014-08-04",63.1412,63.752,62.8118,63.2648,11030000.0],["2014-08-05",63.3128,63.8824,62.8667,63.3265,10250800.0],["2014-08-06",62.7981,63.8413,62.5167,63.6834,11016200.0],["2014-08-07",64.205,64.2668,62.9079,63.1755,8804600.0],["2014-08-08",63.0314,63.5118,62.3314,63.4501,9820800.0],["2014-08-11",63.9236,64.0403,63.4981,63.7726,8575000.0],["2014-08-12",63.6216,64.0883,63.4912,64.0746,10587800.0],["2014-08-13",64.1707,64.9325,64.0609,64.5001,13027400.0],["2014-08-14",64.9119,66.1404,64.6786,66.1336,12344200.0],["2014-08-15",67.5474,68.2817,66.5865,68.2817,19714200.0],["2014-08-18",68.9337,69.6612,68.6867,69.1259,14755700.0],["2014-08-19",69.6132,69.7642,68.1719,69.5103,16300900.0],["2014-08-20",69.119,70.3956,69.0504,69.1739,12590600.0],["2014-08-21",69.3181,70.2172,69.222,70.1897,9799500.0],["2014-08-22",70.7044,72.1731,70.423,71.3496,13255900.0],["2014-08-25",72.1388,73.7997,72.1388,73.7448,19882000.0],["2014-08-26",74.1635,74.6164,71.9055,72.935,18799900.0],["2014-08-27",73.1271,74.6508,72.5849,73.7174,16164800.0],["2014-08-28",73.436,74.1978,73.2575,73.786,10301600.0],["2014-08-29",74.0537,74.287,73.285,73.8203,11318200.0],["2014-09-02",74.239,75.1518,73.8546,75.0557,15275700.0],["2014-09-03",75.4949,75.9342,74.3556,75.1037,14388400.0],["2014-09-04",75.3645,75.4949,72.935,73.3399,13757500.0],["2014-09-05",73.0242,73.0928,66.9434,72.3104,36078400.0],["2014-09-08",72.029,73.333,71.8849,73.1134,11930900.0],["2014-09-09",73.3673,73.4223,71.5966,72.6742,14085700.0],["2014-09-10",72.8869,74.2802,72.585,74.2733,11246400.0],["2014-09-11",74.1223,74.4586,72.6124,73.0173,10470000.0],["2014-09-12",72.8663,73.3674,70.6221,71.1437,15843400.0],["2014-09-15",69.9357,70.073,68.1719,69.3112,18163900.0],["2014-09-16",68.5288,72.0427,68.1033,71.8986,14933000.0],["2014-09-17",71.7682,72.6055,69.9358,71.2672,18455700.0],["2014-09-18",71.8094,73.0928,71.4457,72.7016,16347900.0],["2014-09-19",73.9507,74.0468,72.4134,72.7222,22238400.0],["2014-09-22",72.7565,73.8272,71.8025,72.3859,12319400.0],["2014-09-23",71.8643,72.8938,71.7545,72.331,10700400.0],["2014-09-24",72.9212,74.6782,72.7634,74.6096,14781400.0],["2014-09-25",74.7537,75.8999,73.0311,73.6693,15402400.0],["2014-09-26",74.74,74.8155,73.2712,74.3831,10856700.0],["2014-09-29",73.8409,74.589,73.0585,73.786,8072100.0],["2014-09-30",73.7654,74.1223,72.6536,73.0585,11622700.0],["2014-10-01",73.4291,73.8409,72.1937,72.4683,11659400.0],["2014-10-02",72.0633,72.6879,71.1094,71.7614,11527500.0],["2014-10-03",72.4408,73.6762,71.8643,73.1066,10294700.0],["2014-10-06",73.587,73.7448,71.9398,72.1526,11278300.0],["2014-10-07",71.9604,72.2692,70.375,71.5761,9757300.0],["2014-10-08",71.5829,74.788,71.4045,74.7194,16545000.0],["2014-10-09",74.4105,74.5478,72.5575,72.6467,13174600.0],["2014-10-10",72.331,73.7792,70.6907,71.1917,19704500.0],["2014-10-13",71.7133,71.7682,69.5651,69.6201,14578900.0],["2014-10-14",70.0044,70.6083,64.6991,66.6963,27245100.0],["2014-10-15",65.2002,67.1013,62.9559,65.9963,23835100.0],["2014-10-16",64.7815,68.6318,64.0197,66.4904,19881400.0],["2014-10-17",67.6847,70.224,67.6847,69.1465,17539000.0],["2014-10-20",69.421,71.0956,69.1945,70.1485,11887100.0],["2014-10-21",71.4113,73.2095,71.0064,73.2095,12267900.0],["2014-10-22",73.0997,73.436,71.4319,72.8114,13763100.0],["2014-10-23",73.1889,74.2458,72.4065,73.5595,13872600.0],["2014-10-24",73.7997,76.5038,73.1615,75.9822,15125700.0],["2014-10-27",76.0234,77.547,74.7194,77.2725,11505500.0],["2014-10-28",77.7255,78.3295,77.046,77.8628,16128700.0],["2014-10-29",75.392,77.849,74.1223,75.9891,21151500.0],["2014-10-30",75.9891,78.4804,75.9067,78.3912,13796700.0],["2014-10-31",79.5442,80.1825,76.0165,76.8676,22070000.0],["2014-11-03",77.0803,77.4166,74.6782,75.4812,15356600.0],["2014-11-04",75.2341,75.941,74.788,75.3027,10206800.0],["2014-11-05",76.092,76.1195,72.5781,72.784,15459500.0],["2014-11-06",73.3948,74.4311,72.8183,73.3948,13149400.0],["2014-11-07",74.74,74.7743,72.9761,73.0585,12663700.0],["2014-11-10",74.8566,75.0625,73.2026,73.4497,21412900.0],["2014-11-11",73.7654,74.6164,73.2095,74.1292,12206500.0],["2014-11-12",73.9576,73.9919,72.5438,73.3674,12802200.0],["2014-11-13",73.4086,73.4703,71.0408,71.5143,20880400.0],["2014-11-14",71.0339,71.2329,68.6318,70.0456,23553400.0],["2014-11-17",69.3867,70.1142,68.8376,68.9337,17100900.0],["2014-11-18",69.7916,71.3564,69.1945,71.178,20163300.0],["2014-11-19",70.828,70.9103,69.3249,70.2377,13864200.0],["2014-11-20",69.9701,70.9515,68.8376,69.0367,20027500.0],["2014-11-21",70.1485,70.3544,68.6867,69.0298,16765000.0],["2014-11-24",69.3936,70.2103,68.2474,69.0436,17111100.0],["2014-11-25",69.2837,69.5789,67.513,69.3936,20640200.0],["2014-11-26",69.4896,69.6955,68.5151,68.8376,11536500.0],["2014-11-28",69.3112,69.5446,68.4259,68.8514,7552700.0],["2014-12-01",68.6317,69.9975,68.4739,69.0092,14516100.0],["2014-12-02",69.4348,70.5397,69.3318,70.1348,15568200.0],["2014-12-03",70.7182,70.7456,68.5357,69.2357,17620800.0],["2014-12-04",69.1602,70.025,68.5357,69.8808,12052800.0],["2014-12-05",70.2034,72.3722,70.1074,71.782,18127600.0],["2014-12-08",72.0977,73.834,72.0084,72.4477,13754200.0],["2014-12-09",71.2466,72.7497,70.1554,72.6879,11330900.0],["2014-12-10",72.6742,73.2713,71.6996,71.9535,11903000.0],["2014-12-11",72.2212,73.3673,71.377,71.5898,10962200.0],["2014-12-12",71.0133,73.0242,70.9241,71.4663,11245100.0],["2014-12-15",72.2281,72.7085,70.2583,70.8005,16206000.0],["2014-12-16",70.4436,70.6289,68.8994,68.9475,13047100.0],["2014-12-17",68.9543,70.5123,68.3298,70.2789,13557600.0],["2014-12-18",71.7065,72.5506,71.1437,72.434,14285600.0],["2014-12-19",72.6742,75.1449,71.8163,74.4311,21210300.0],["2014-12-22",66.3875,67.3072,63.4501,63.7589,72464200.0],["2014-12-23",64.1089,64.1707,58.989,61.3911,61035200.0],["2014-12-24",61.0685,63.6011,60.9862,62.6539,21196200.0],["2014-12-26",63.6628,64.7609,63.354,64.3697,17649600.0],["2014-12-29",65.9345,66.861,65.4747,66.7787,20634000.0],["2014-12-30",67.0807,67.4238,65.2482,65.3923,18488400.0],["2014-12-31",65.8865,66.4012,64.6786,64.6923,13879000.0],["2015-01-02",65.2962,66.3326,64.8707,65.1384,12340200.0],["2015-01-05",65.3649,67.7601,63.9511,66.4287,27530400.0],["2015-01-06",67.5817,68.1788,65.9483,67.0189,22363800.0],["2015-01-07",68.1582,68.5631,67.5611,68.2749,16373700.0],["2015-01-08",69.1808,70.3132,68.8308,70.2103,18902300.0],["2015-01-09",71.0476,71.2603,69.8328,70.1485,14738100.0],["2015-01-12",70.5809,70.9241,69.1534,69.4622,12746000.0],["2015-01-13",69.9015,69.9221,65.3718,66.7169,27030600.0],["2015-01-14",65.8865,68.6935,65.6875,68.1239,16183700.0],["2015-01-15",68.1514,68.8994,66.7307,66.8474,11442200.0],["2015-01-16",66.8611,69.2426,66.6209,69.119,14097700.0],["2015-01-20",69.4142,71.4113,68.7347,71.226,18838100.0],["2015-01-21",70.7182,72.1114,70.3956,71.0888,12312500.0],["2015-01-22",71.4731,72.1869,69.7024,72.1594,12963100.0],["2015-01-23",71.6516,72.8252,71.2398,72.434,9593500.0],["2015-01-26",71.9741,73.9645,71.9741,73.5115,10307500.0],["2015-01-27",72.7085,73.4497,71.9673,72.0839,10341100.0],["2015-01-28",72.283,72.4065,70.2446,70.3132,11554500.0],["2015-01-29",70.3476,71.7271,69.3661,71.5006,8410500.0],["2015-01-30",71.6035,72.935,71.1917,71.9467,13608200.0],["2015-02-02",72.8183,73.5664,71.6722,72.8801,13965600.0],["2015-02-03",73.2369,73.6487,71.4457,73.5595,19849900.0],["2015-02-04",67.8974,68.7759,65.7561,67.5543,59415800.0],["2015-02-05",67.8905,69.2632,66.7787,68.5631,20641500.0],["2015-02-06",68.4464,69.0298,66.6757,66.9022,21546300.0],["2015-02-09",66.5797,67.719,66.3189,66.5042,12668500.0],["2015-02-10",67.0876,67.7739,66.6552,67.4788,11495100.0],["2015-02-11",67.6915,69.4965,67.5474,68.618,14529600.0],["2015-02-12",69.0573,69.7985,68.3572,69.1808,10659900.0],["2015-02-13",69.4965,69.9358,69.2014,69.9358,11084700.0],["2015-02-17",70.0456,71.2741,69.9426,71.2672,10789900.0],["2015-02-18",71.2123,71.4731,70.6976,71.3358,7459400.0],["2015-02-19",70.9652,71.5898,70.3819,70.5054,9203800.0],["2015-02-20",70.2927,70.6839,69.9495,70.4231,9965400.0],["2015-02-23",70.6633,72.0565,70.6564,71.7271,8926900.0],["2015-02-24",71.782,72.3516,71.3839,71.8575,7830300.0],["2015-02-25",71.9536,72.0634,71.3084,71.6722,7270200.0],["2015-02-26",71.5829,71.9604,70.8966,71.5074,6698000.0],["2015-02-27",71.5692,71.6104,70.4917,71.0545,7940000.0],["2015-03-02",71.5829,71.5829,70.5534,71.2603,7672800.0],["2015-03-03",71.2672,71.3084,70.1073,70.5466,8348500.0],["2015-03-04",70.0662,71.4319,69.771,70.7319,8884500.0],["2015-03-05",70.9858,71.6859,70.4985,70.979,8650700.0],["2015-03-06",70.6907,71.2054,69.8053,69.874,8658900.0],["2015-03-09",69.6887,69.9907,68.7621,69.572,9335900.0],["2015-03-10",68.5425,69.0092,67.7395,67.8287,12728900.0],["2015-03-11",68.0346,68.7278,67.7807,67.9248,9006400.0],["2015-03-12",68.3778,69.0093,67.8631,68.5837,8356800.0],["2015-03-13",68.3504,69.3043,67.8631,68.3641,7810200.0],["2015-03-16",68.6317,69.7299,68.4739,69.524,10524200.0],["2015-03-17",69.1808,69.8328,68.3641,68.9337,9906300.0],["2015-03-18",68.8239,69.0366,67.6297,68.8239,12992200.0],["2015-03-19",68.8308,69.8191,68.6592,69.6201,9231100.0],["2015-03-20",70.0113,70.4917,69.7985,70.2034,17162200.0],["2015-03-23",68.4808,69.4485,68.117,68.8102,17983700.0],["2015-03-24",68.9681,70.5878,68.6798,69.5995,11784800.0],["2015-03-25",69.9975,70.7662,68.4807,68.5357,15629300.0],["2015-03-26",68.0347,69.8809,67.6641,69.373,10928000.0],["2015-03-27",69.3181,70.073,69.2494,69.3181,8815900.0],["2015-03-30",69.4004,69.7711,68.3367,69.1053,9968200.0],["2015-03-31",68.6386,68.769,67.3072,67.3483,13559900.0],["2015-04-01",67.3689,67.3689,65.461,67.0669,15134200.0],["2015-04-02",67.2523,68.2886,66.5797,67.5543,10727300.0],["2015-04-06",67.2042,67.767,66.7032,67.115,9697300.0],["2015-04-07",67.4513,68.4533,67.266,67.7327,8264700.0],["2015-04-08",67.7395,69.2494,67.6435,68.5425,10967100.0],["2015-04-09",68.7484,69.4416,68.5768,69.4279,9178100.0],["2015-04-10",69.8328,70.3132,69.3593,69.8465,9257600.0],["2015-04-13",70.0112,71.2535,70.0044,70.1965,10648400.0],["2015-04-14",70.2377,70.4574,69.6406,70.1485,7224700.0],["2015-04-15",70.2721,71.6241,70.2309,71.3976,12899700.0],["2015-04-16",71.3427,71.8712,70.7662,70.9241,6670400.0],["2015-04-17",70.2446,70.5603,69.0504,69.5789,9896500.0],["2015-04-20",70.1966,70.1966,68.9132,69.0847,8752000.0],["2015-04-21",69.6063,72.5506,69.2426,72.2006,19722700.0],["2015-04-22",72.2281,72.3516,71.2604,71.5006,8267300.0],["2015-04-23",71.8163,72.5781,71.3839,72.2075,8071800.0],["2015-04-24",71.8163,72.53,71.1025,71.1711,9734400.0],["2015-04-27",71.5006,71.7408,70.0113,70.6495,10829200.0],["2015-04-28",70.7731,71.2604,69.4142,71.1849,9793700.0],["2015-04-29",70.7731,71.3084,69.7436,70.224,8932200.0],["2015-04-30",70.1073,70.4848,68.4945,68.9818,14009500.0],["2015-05-01",70.828,72.983,70.3476,72.0702,22306500.0],["2015-05-04",72.5094,73.7791,72.2143,72.5163,13215600.0],["2015-05-05",72.2692,72.5643,70.5054,70.6838,15046500.0],["2015-05-06",70.9996,71.2604,69.675,70.1897,10065200.0],["2015-05-07",70.1211,70.2446,68.3984,69.8603,13878300.0],["2015-05-08",70.6907,71.3496,70.6083,71.2741,9651700.0],["2015-05-11",71.5074,72.3104,71.377,71.878,9956100.0],["2015-05-12",71.5211,72.8526,70.9995,72.4477,9552600.0],["2015-05-13",72.7291,73.7311,72.7154,73.0173,10814500.0],["2015-05-14",73.6213,74.7057,73.2026,74.6302,12761300.0],["2015-05-15",74.843,75.6597,74.3214,75.0145,13419600.0],["2015-05-18",75.2135,76.4077,75.0557,76.1813,13716000.0],["2015-05-19",76.2636,76.5587,75.5292,75.8793,8676900.0],["2015-05-20",75.5567,76.1195,74.2252,75.6116,10335100.0],["2015-05-21",75.4263,76.5038,75.3645,76.3323,8374000.0],["2015-05-22",75.9754,77.3205,75.9754,76.6685,12079000.0],["2015-05-26",76.5175,76.545,75.1792,75.3371,16006900.0],["2015-05-27",75.7283,77.2794,75.4812,77.1833,11722000.0],["2015-05-28",76.8744,77.849,76.744,77.4509,8252400.0],["2015-05-29",77.6568,77.8078,76.7646,77.0528,11343500.0],["2015-06-01",77.6705,78.7618,77.3137,78.2951,11417600.0],["2015-06-02",78.1372,78.3775,77.65,78.199,10189800.0],["2015-06-03",78.4255,78.8785,78.151,78.6863,7413400.0],["2015-06-04",78.1716,78.6383,77.7323,78.1921,8637600.0],["2015-06-05",78.1167,78.4324,77.2244,78.2127,8435700.0],["2015-06-08",78.2128,78.7687,77.9176,78.0343,10742900.0],["2015-06-09",77.7049,79.1324,77.6568,78.7549,9566700.0],["2015-06-10",78.9403,80.9374,78.7961,80.759,11986000.0],["2015-06-11",81.0404,82.1522,80.9168,81.761,14474700.0],["2015-06-12",81.6852,81.7954,80.4247,81.0446,9266000.0],["2015-06-15",80.3972,81.5475,80.1768,81.3891,9605800.0],["2015-06-16",81.4648,82.2776,80.8793,82.0159,8447800.0],["2015-06-17",82.0296,82.2776,81.1824,81.885,12078300.0],["2015-06-18",82.0917,83.8825,81.9814,83.4899,13653000.0],["2015-06-19",82.9802,83.3453,82.3465,82.5187,21020000.0],["2015-06-22",83.1868,83.9445,83.0422,83.6828,8040700.0],["2015-06-23",83.9101,84.3096,83.4141,84.1787,8429200.0],["2015-06-24",83.9583,84.9777,83.793,84.041,8354800.0],["2015-06-25",84.3647,84.4542,82.5256,82.8149,8575000.0],["2015-06-26",82.8631,83.0766,81.8919,82.312,9730800.0],["2015-06-29",81.1962,82.0641,79.4191,79.5293,12491100.0],["2015-06-30",80.7898,81.4855,80.4385,80.6452,11345200.0],["2015-07-01",81.3546,81.6921,79.488,79.9081,10248500.0],["2015-07-02",80.1285,80.2388,79.1504,79.24,8832000.0],["2015-07-06",78.8405,80.2043,78.6063,79.667,13543300.0],["2015-07-07",79.8668,80.1905,77.9244,79.302,10183000.0],["2015-07-08",78.6958,78.806,77.4284,77.7935,9238800.0],["2015-07-09",78.7991,79.0402,78.0621,78.0828,9007800.0],["2015-07-10",79.1298,79.2124,77.9726,78.3446,9703400.0],["2015-07-13",79.2124,79.2882,78.7372,78.9025,9632800.0],["2015-07-14",79.364,81.148,79.1229,80.838,11295900.0],["2015-07-15",82.009,82.4636,80.7347,80.8587,10479200.0],["2015-07-16",81.5062,82.2432,81.3202,81.8643,7514600.0],["2015-07-17",81.7955,81.8643,80.7416,81.458,8170100.0],["2015-07-20",81.8299,81.9332,81.1686,81.4166,7218700.0],["2015-07-21",81.4235,81.9539,80.5349,81.1273,6489100.0],["2015-07-22",80.466,81.5543,80.2869,80.8931,6977100.0],["2015-07-23",81.1824,81.6921,80.8793,81.0446,6110300.0],["2015-07-24",79.9977,80.6934,77.6006,77.7177,15067600.0],["2015-07-27",77.58,77.7522,74.3908,76.1404,14883600.0],["2015-07-28",77.5042,78.1104,76.2782,77.8831,16439700.0],["2015-07-29",81.5406,82.2845,79.2882,79.7015,23144800.0],["2015-07-30",79.977,81.4511,79.0402,81.21,11977200.0],["2015-07-31",81.947,81.9677,80.6727,81.1824,9217900.0],["2015-08-03",81.6232,82.7735,81.4028,82.3809,11660000.0],["2015-08-04",82.3809,82.9113,81.6646,81.8781,7876400.0],["2015-08-05",82.4498,82.7047,81.5406,81.7335,8071000.0],["2015-08-06",82.2776,82.3052,79.0816,79.4191,10755300.0],["2015-08-07",79.4053,79.4191,77.9244,78.8267,9670200.0],["2015-08-10",79.7153,80.6727,79.5637,80.3008,7776200.0],["2015-08-11",79.2951,80.4867,78.992,79.6326,6567700.0],["2015-08-12",79.1091,80.2181,78.2137,80.0734,6999600.0],["2015-08-13",80.0735,80.3903,79.3364,79.3502,6337400.0],["2015-08-14",78.9782,79.8117,78.9025,79.6257,5533400.0],["2015-08-17",79.2675,80.5143,79.2193,80.1905,7126700.0],["2015-08-18",80.2663,81.0722,79.8944,80.6314,5934000.0],["2015-08-19",80.349,80.7278,79.488,80.0459,7504800.0],["2015-08-20",79.116,79.9632,77.3871,77.4147,9200200.0],["2015-08-21",76.1404,76.6088,72.5517,72.5517,22739400.0],["2015-08-24",67.0275,69.5692,59.2371,69.335,25731800.0],["2015-08-25",72.6206,74.3219,70.6437,70.6437,18482500.0],["2015-08-26",72.9581,73.7709,70.5748,73.6744,15627600.0],["2015-08-27",74.687,75.4929,72.7859,74.3839,14610300.0],["2015-08-28",73.6745,74.935,73.5505,74.2393,10755900.0],["2015-08-31",73.9913,74.6181,72.0695,72.3726,11736900.0],["2015-09-01",70.4095,72.0764,69.5692,69.9067,13548000.0],["2015-09-02",71.2499,71.8422,69.583,71.8216,11509300.0],["2015-09-03",72.2693,72.3244,70.0445,70.196,9928100.0],["2015-09-04",69.5898,71.1121,69.2592,70.2993,10336500.0],["2015-09-08",71.5254,72.2899,70.8848,72.2555,9992600.0],["2015-09-09",73.151,73.3232,71.3187,71.5116,7896500.0],["2015-09-10",71.6356,74.7352,71.546,73.8742,10368500.0],["2015-09-11",73.6056,75.5549,73.1854,75.5136,9387600.0],["2015-09-14",75.7003,75.8109,74.9603,75.6173,7505800.0],["2015-09-15",75.6934,77.3184,75.2716,76.7929,7944100.0],["2015-09-16",76.5647,77.2769,75.7072,76.779,8116000.0],["2015-09-17",76.6753,78.3557,75.8939,77.1801,9858400.0],["2015-09-18",75.804,76.6684,74.8289,74.988,13156900.0],["2015-09-21",75.4582,75.6311,72.3257,73.1209,15141600.0],["2015-09-22",71.9107,74.0199,71.1293,73.6534,14843500.0],["2015-09-23",73.6257,73.8885,72.4017,72.948,7973100.0],["2015-09-24",72.1874,72.7129,70.1958,70.8873,13464100.0],["2015-09-25",71.9384,72.0491,68.5915,69.2484,15998900.0],["2015-09-28",68.5016,68.6399,65.3967,65.5557,23907400.0],["2015-09-29",65.7494,67.5888,64.4424,66.3856,18416500.0],["2015-09-30",68.0728,68.958,67.0217,67.9,15811800.0],["2015-10-01",68.142,68.3149,66.6276,67.9553,13403600.0],["2015-10-02",66.0675,67.983,65.2584,67.9622,19143500.0],["2015-10-05",69.1447,70.0506,67.5335,68.6399,14536000.0],["2015-10-06",68.3356,68.3909,65.7286,67.4505,14842700.0],["2015-10-07",67.7617,69.6979,67.4228,69.3383,12457700.0],["2015-10-08",69.1724,69.9538,67.817,69.7117,11833100.0],["2015-10-09",70.0298,70.3963,68.7713,69.6011,8622200.0],["2015-10-12",69.8984,69.9953,68.7229,68.8128,8863800.0],["2015-10-13",68.3978,69.0271,67.7686,67.9,9411200.0],["2015-10-14",68.0245,69.1101,67.8447,68.0383,9575800.0],["2015-10-15",67.8308,70.3203,67.492,70.2857,9462400.0],["2015-10-16",70.5001,71.482,70.1958,71.1086,9975800.0],["2015-10-19",70.9772,71.807,70.424,71.648,7636900.0],["2015-10-20",71.5235,71.8831,69.933,70.2995,10164800.0],["2015-10-21",71.081,71.1708,68.716,70.3479,9837500.0],["2015-10-22",70.5347,75.6657,69.4282,74.4071,24746600.0],["2015-10-23",75.0018,75.8247,72.9549,74.6768,15001300.0],["2015-10-26",75.1332,76.3157,74.2965,75.1194,10906500.0],["2015-10-27",75.6449,76.8343,75.1609,76.7306,15787000.0],["2015-10-28",75.3752,75.5205,73.2592,74.7736,17795600.0],["2015-10-29",74.8082,76.5992,74.4694,75.5205,10783300.0],["2015-10-30",75.7348,75.97,74.7391,74.7736,8545000.0],["2015-11-02",75.2093,76.0322,74.905,75.7902,8362000.0],["2015-11-03",75.6519,75.7487,74.905,75.4444,7458600.0],["2015-11-04",75.7902,75.8801,74.1997,75.3614,8081800.0],["2015-11-05",74.9119,74.9534,73.3353,74.5662,10182100.0],["2015-11-06",73.9922,74.9189,73.5497,74.9189,8565900.0],["2015-11-09",74.6837,75.0502,74.0475,74.7598,8142200.0],["2015-11-10",74.7529,75.6311,74.6422,75.2715,8571300.0],["2015-11-11",75.313,75.5343,74.013,74.1236,6056800.0],["2015-11-12",73.9507,74.0614,72.0283,72.0767,8010900.0],["2015-11-13",71.9799,72.0422,70.6176,70.9288,10848400.0],["2015-11-16",71.157,71.9177,70.2857,71.7863,7344200.0],["2015-11-17",72.2289,72.5331,71.5719,72.2842,6921800.0],["2015-11-18",72.2565,74.8359,72.2288,74.7736,8246800.0],["2015-11-19",74.6837,74.7183,73.4459,73.6534,7019600.0],["2015-11-20",74.2273,74.663,73.5911,73.6741,7113200.0],["2015-11-23",73.7848,74.4417,73.2523,73.5497,5481700.0],["2015-11-24",73.1278,73.8539,72.955,73.6949,6547100.0],["2015-11-25",73.6949,74.7321,73.5151,74.5316,5720500.0],["2015-11-27",74.7805,75.1194,74.421,74.6837,2749200.0],["2015-11-30",74.829,74.8981,73.0863,73.273,9837800.0],["2015-12-01",73.5427,74.255,72.3672,73.197,10659500.0],["2015-12-02",72.6092,73.0033,72.1251,72.2219,8850500.0],["2015-12-03",72.139,72.3257,69.4974,70.1059,13772400.0],["2015-12-04",70.1474,72.0283,70.016,71.9661,8738300.0],["2015-12-07",71.9938,72.0214,70.7075,71.1639,5956100.0],["2015-12-08",70.583,71.9661,70.3479,71.5927,6675600.0],["2015-12-09",71.399,72.1459,70.1889,70.5001,7534900.0],["2015-12-10",70.8458,71.2676,70.2304,70.9634,7653300.0],["2015-12-11",70.0852,70.8597,68.9234,69.1724,9518900.0],["2015-12-14",69.4293,70.096,68.5195,69.7905,10251300.0],["2015-12-15",70.6586,71.5337,70.4502,70.8183,11740300.0],["2015-12-16",71.6587,71.874,70.5891,71.7698,10950300.0],["2015-12-17",72.4018,72.7768,71.0683,71.0892,7614400.0],["2015-12-18",70.6169,70.8322,70.0891,70.5614,15768500.0],["2015-12-21",70.985,71.7142,70.5822,71.2767,8306500.0],["2015-12-22",71.5267,71.9087,71.1795,71.4364,7151200.0],["2015-12-23",71.9434,71.9434,71.3184,71.6309,7279900.0],["2015-12-24",71.7767,72.1587,71.6378,71.9365,2656900.0],["2015-12-28",71.5337,71.749,70.4989,70.6169,5270900.0],["2015-12-29",71.0128,71.9157,70.5405,71.7837,7647300.0],["2015-12-30",71.4225,71.5684,70.86,70.9503,4876300.0],["2015-12-31",71.0892,71.1308,70.2627,70.2766,6245200.0],["2016-01-04",69.2904,69.4502,67.3736,68.0681,14904400.0],["2016-01-05",69.2349,69.346,68.5473,68.9362,9260800.0],["2016-01-06",67.7625,69.9224,67.7278,69.6585,12540700.0],["2016-01-07",68.1028,68.7557,66.693,66.8458,12944600.0],["2016-01-08",67.2972,68.0542,66.9569,66.9847,11976000.0],["2016-01-11",67.5195,67.5195,65.4846,67.0194,12322500.0],["2016-01-12",67.2972,68.4015,66.1235,67.4361,9830100.0],["2016-01-13",67.5403,68.082,63.9775,64.2692,12135700.0],["2016-01-14",64.3942,65.8943,63.0538,64.6025,16303200.0],["2016-01-15",62.7621,64.4358,62.2829,63.783,18108300.0],["2016-01-19",64.6859,64.7414,61.7064,62.4357,14373700.0],["2016-01-20",61.1161,63.7761,59.9216,62.8871,19676300.0],["2016-01-21",62.7621,62.9218,61.6092,61.7204,12158300.0],["2016-01-22",62.7829,63.9428,62.3037,63.7761,9160700.0],["2016-01-25",63.5677,64.9637,62.8038,62.9288,10188400.0],["2016-01-26",63.0052,64.4706,62.6787,64.04,6889200.0],["2016-01-27",63.783,63.9636,61.8106,62.2481,12520300.0],["2016-01-28",62.5051,62.6579,60.3244,60.7897,14168300.0],["2016-01-29",58.5326,59.241,57.1783,57.6436,37029000.0],["2016-02-01",57.1714,58.6993,57.1436,58.3729,17943600.0],["2016-02-02",58.4631,58.4909,56.8727,57.4422,16895600.0],["2016-02-03",58.9701,60.4147,58.2478,59.998,24497700.0],["2016-02-04",59.741,60.7342,59.4563,60.1994,14538700.0],["2016-02-05",60.1994,61.13,58.6506,59.1299,15732800.0],["2016-02-08",58.4701,60.1786,58.2409,59.2132,19111300.0],["2016-02-09",58.477,61.4495,58.4076,60.5952,14322700.0],["2016-02-10",61.5953,62.401,60.7967,60.9772,13462300.0],["2016-02-11",60.0744,61.4286,59.7341,60.6716,13013400.0],["2016-02-12",61.5745,62.4218,60.1994,62.1162,11311700.0],["2016-02-16",63.0052,63.3941,62.4287,63.3038,12278000.0],["2016-02-17",63.2622,63.5469,61.5745,62.0607,22772800.0],["2016-02-18",62.2273,63.1649,61.762,61.8037,11427500.0],["2016-02-19",61.255,61.7968,60.505,60.7272,12897800.0],["2016-02-22",61.3592,62.1579,61.1509,61.8801,9749400.0],["2016-02-23",61.8801,62.0885,61.0467,61.3592,8394500.0],["2016-02-24",60.7064,62.1857,60.2758,62.0607,8338400.0],["2016-02-25",62.5051,62.8454,62.1926,62.6163,9171500.0],["2016-02-26",62.9288,63.1441,61.0397,61.1856,13349700.0],["2016-02-29",61.0258,61.9078,60.5952,60.5952,12732500.0],["2016-03-01",61.0467,62.3107,60.63,62.2898,11746100.0],["2016-03-02",62.2273,62.2829,61.0884,61.6717,10557200.0],["2016-03-03",61.9009,62.0259,60.755,60.9981,12374600.0],["2016-03-04",61.3245,61.8801,60.3175,60.5675,21201900.0],["2016-03-07",60.498,62.5329,60.3383,62.2621,13100600.0],["2016-03-08",62.2621,62.7829,61.3592,61.5745,11056800.0],["2016-03-09",61.769,61.9843,60.7203,60.9981,10428100.0],["2016-03-10",61.3245,62.4357,60.9911,61.5606,10884500.0],["2016-03-11",62.4843,62.4912,61.6717,62.2621,10581000.0],["2016-03-14",62.8064,63.6508,62.3458,63.1274,11004900.0],["2016-03-15",62.7506,62.8552,62.1295,62.4156,10265100.0],["2016-03-16",62.0806,63.4205,62.0457,63.0018,8860200.0],["2016-03-17",62.6599,63.0646,61.976,62.4784,10549300.0],["2016-03-18",62.8203,63.3158,62.4854,62.9948,16824300.0],["2016-03-21",62.8064,64.9069,62.8064,64.6697,9816900.0],["2016-03-22",64.2998,65.5699,64.237,65.4024,9830800.0],["2016-03-23",63.4763,64.3556,62.7854,62.8622,13891900.0],["2016-03-24",62.5342,64.7743,62.4156,63.7276,14396500.0],["2016-03-28",64.2509,65.8141,64.1602,64.5231,9606800.0],["2016-03-29",64.3347,64.3696,63.2321,64.3417,8664500.0],["2016-03-30",64.5301,65.2977,63.895,64.1812,8125200.0],["2016-03-31",64.1323,64.7255,63.8811,64.1044,13656300.0],["2016-04-01",63.7415,65.863,63.5322,65.6815,11423000.0],["2016-04-04",65.842,66.2956,65.4233,65.7653,8804800.0],["2016-04-05",65.2838,67.475,65.2489,66.6934,11808600.0],["2016-04-06",66.6376,68.0402,66.6306,67.9984,11118800.0],["2016-04-07",67.8379,68.131,66.3584,66.6934,13333100.0],["2016-04-08",67.14,68.0053,66.7004,67.0563,9722900.0],["2016-04-11",67.2796,67.7262,66.812,66.8748,8796300.0],["2016-04-12",66.9935,67.9705,66.6446,67.8588,9224800.0],["2016-04-13",68.2775,68.3683,67.4471,67.824,9299000.0],["2016-04-14",67.6983,68.9265,67.6215,68.5218,8743400.0],["2016-04-15",68.759,69.0731,68.124,68.5915,8910600.0],["2016-04-18",68.5078,69.5965,68.466,69.2266,8067800.0],["2016-04-19",69.6174,70.2943,69.2545,69.3941,9811700.0],["2016-04-20",69.3313,70.4548,69.3313,69.8616,8864100.0],["2016-04-21",69.7151,71.0689,69.7151,70.9991,9038200.0],["2016-04-22",70.8735,71.4946,70.1338,71.1317,10301900.0],["2016-04-25",71.0689,71.4458,70.8317,71.383,8292300.0],["2016-04-26",71.1945,71.9482,70.4897,70.713,9342600.0],["2016-04-27",70.6921,71.0271,69.8896,70.2873,8585800.0],["2016-04-28",70.071,70.3082,67.5517,67.6913,15680300.0],["2016-04-29",63.6368,64.572,61.2711,61.5573,33629200.0],["2016-05-02",61.8992,62.4226,60.5384,62.1085,13524000.0],["2016-05-03",61.8782,62.1923,60.7128,60.8315,9881800.0],["2016-05-04",60.4756,60.7059,59.6033,59.7359,12187800.0],["2016-05-05",60.2592,60.2941,59.4567,59.9173,8035800.0],["2016-05-06",59.7847,59.9033,58.6472,59.0938,9271300.0],["2016-05-09",59.3102,60.336,59.1078,59.7847,8469000.0],["2016-05-10",60.3011,60.35,59.2404,60.1406,6840000.0],["2016-05-11",60.2871,60.2941,58.4867,58.5495,8445700.0],["2016-05-12",58.6891,58.8287,57.0142,57.754,12095700.0],["2016-05-13",57.6842,58.5286,57.5097,57.7121,8332900.0],["2016-05-16",57.7121,58.5007,57.5725,58.3471,6508100.0],["2016-05-17",58.2704,58.4379,57.5376,57.754,8379200.0],["2016-05-18",57.74,58.2285,57.4539,57.8377,7475100.0],["2016-05-19",57.4399,57.6353,56.7212,57.3213,9272400.0],["2016-05-20",57.3422,57.9773,57.2724,57.6702,7953000.0],["2016-05-23",57.9354,58.6402,57.3981,58.1517,7782700.0],["2016-05-24",58.4658,60.322,58.4169,60.1685,13171300.0],["2016-05-25",60.5733,60.7128,59.8056,60.3709,11621400.0],["2016-05-26",60.3221,60.3639,59.3521,59.5195,8126000.0],["2016-05-27",59.8894,60.0289,59.4567,59.8894,6125900.0],["2016-05-31",60.2941,60.8733,60.0499,60.7547,12517800.0],["2016-06-01",60.8733,60.9222,60.2313,60.4197,7451800.0],["2016-06-02",60.4965,60.7617,59.9173,60.5174,7281100.0],["2016-06-03",60.6082,60.6989,59.701,60.1197,7443800.0],["2016-06-06",60.1336,61.32,60.0848,61.1316,8596700.0],["2016-06-07",61.0897,61.5782,60.643,61.0618,7923800.0],["2016-06-08",61.0757,61.4735,60.5872,61.0059,7331600.0],["2016-06-09",60.657,60.8873,59.7707,59.8545,8083700.0],["2016-06-10",59.3032,59.4358,58.6751,58.9333,8075200.0],["2016-06-13",58.6402,59.1846,58.5495,58.6054,8194100.0],["2016-06-14",58.5983,59.3422,58.086,58.6475,7488700.0],["2016-06-15",58.9843,59.258,58.2264,58.2755,7416100.0],["2016-06-16",58.093,58.7387,57.7071,58.6053,6172200.0],["2016-06-17",58.7247,59.0685,57.9176,58.0018,15951300.0],["2016-06-20",58.4299,59.0334,58.1773,58.2404,6951800.0],["2016-06-21",58.4931,58.5562,57.1456,57.3983,8412000.0],["2016-06-22",57.2369,58.8019,57.2369,57.8615,10069600.0],["2016-06-23",58.451,58.6545,57.9246,58.5071,5844000.0],["2016-06-24",56.9632,57.7211,56.2965,56.4719,12438000.0],["2016-06-27",56.0719,56.4719,54.6824,54.914,11724000.0],["2016-06-28",55.9105,57.8404,55.7561,57.7632,14751000.0],["2016-06-29",58.5211,58.5702,57.3702,57.7351,10452600.0],["2016-06-30",57.7352,58.5422,57.2158,58.5422,9706500.0],["2016-07-01",58.3527,59.8615,58.072,59.5527,8336300.0],["2016-07-05",59.4264,59.7633,58.6053,58.872,7621700.0],["2016-07-06",58.6966,60.2896,58.479,60.1633,9683800.0],["2016-07-07",60.2826,60.5352,59.4896,59.9808,6764500.0],["2016-07-08",60.3247,61.0124,60.1633,60.7387,7628800.0],["2016-07-11",60.7457,61.2159,60.4159,60.5282,7453900.0],["2016-07-12",60.9282,61.2721,60.6896,60.7949,7857700.0],["2016-07-13",60.851,61.1107,60.1563,60.1773,8334400.0],["2016-07-14",60.6545,60.7107,59.8405,60.0299,8104400.0],["2016-07-15",60.1212,61.7282,60.0299,60.8229,11483300.0],["2016-07-18",61.0124,61.2931,60.6826,61.0054,6788300.0],["2016-07-19",60.7036,61.0264,59.8475,59.9597,9832800.0],["2016-07-20",59.9738,61.1387,59.7212,60.8159,9055900.0],["2016-07-21",61.1668,61.637,60.5633,61.223,9453400.0],["2016-07-22",61.2791,61.3633,60.5773,60.7387,7374700.0],["2016-07-25",60.7528,62.3528,60.5493,62.1423,15718500.0],["2016-07-26",58.9843,59.0545,56.5,56.879,47371900.0],["2016-07-27",57.0825,57.5316,56.886,57.3983,14103800.0],["2016-07-28",57.5106,57.5316,56.5772,57.0123,13011000.0],["2016-07-29",56.5632,56.7316,55.7,55.7702,19465700.0],["2016-08-01",56.0087,56.9912,55.7982,56.4649,14758000.0],["2016-08-02",56.8299,56.9772,55.7561,55.8403,13408200.0],["2016-08-03",55.9456,56.2614,55.5175,56.2053,10868100.0],["2016-08-04",56.2895,56.5842,55.8263,55.9807,9738300.0],["2016-08-05",56.2825,56.6053,56.0439,56.4298,10692300.0],["2016-08-08",56.4649,56.6965,55.4473,55.9596,9511600.0],["2016-08-09",56.0439,56.0719,55.4473,55.6719,9578200.0],["2016-08-10",55.7421,55.8544,55.0544,55.3702,12022200.0],["2016-08-11",55.5456,56.1281,55.3,55.8403,8454700.0],["2016-08-12",55.6789,55.9807,55.3491,55.9035,8434000.0],["2016-08-15",56.0579,56.2053,55.7421,55.8965,7464800.0],["2016-08-16",55.8403,56.0018,55.6088,55.6158,7969900.0],["2016-08-17",55.7632,56.7527,55.6509,56.6334,10583800.0],["2016-08-18",56.7527,57.0334,56.2684,56.5562,8994400.0],["2016-08-19",56.5351,56.9702,56.3035,56.8439,8227900.0],["2016-08-22",56.7667,57.2158,56.5632,56.7877,7522000.0],["2016-08-23",57.1667,57.293,56.8579,57.1737,8279400.0],["2016-08-24",57.1737,57.6158,56.2684,56.493,9699600.0],["2016-08-25",56.4579,56.8439,55.6509,56.1982,9220100.0],["2016-08-26",56.2193,56.3737,55.6298,55.9807,8928000.0],["2016-08-29",55.8965,55.9316,54.4789,54.8578,15383500.0],["2016-08-30",54.7736,55.0122,54.4999,54.6824,9174200.0],["2016-08-31",54.5561,55.1596,54.4438,55.0052,9758500.0],["2016-09-01",55.0403,55.0614,53.9947,54.3315,12403900.0],["2016-09-02",54.4719,54.5701,53.8052,53.9596,7956200.0],["2016-09-06",54.5842,54.9421,54.2122,54.6543,11648400.0],["2016-09-07",55.0052,55.307,54.6824,54.8929,8232700.0],["2016-09-08",54.9701,55.5386,54.4578,55.4333,8549600.0],["2016-09-09",55.0614,55.4403,54.7736,54.7736,10415200.0],["2016-09-12",54.521,55.4614,54.521,55.3351,8896100.0],["2016-09-13",55.2017,55.2017,54.3877,54.7807,9389600.0],["2016-09-14",55.0278,55.3526,54.6748,54.8019,8311200.0],["2016-09-15",54.8936,55.9174,54.5547,55.6632,10112800.0],["2016-09-16",55.6703,55.9103,55.3596,55.635,10307900.0],["2016-09-19",55.7197,56.1362,55.642,55.7691,7234200.0],["2016-09-20",56.228,57.9437,56.2209,57.7389,17560700.0],["2016-09-21",57.9154,57.9295,56.9482,57.6824,13628800.0],["2016-09-22",57.8731,57.8942,57.1176,57.5553,8213800.0],["2016-09-23",57.5765,57.8942,57.3435,57.4494,7534500.0],["2016-09-26",57.1882,57.28,56.4257,56.9199,9036000.0],["2016-09-27",56.0021,56.4116,55.522,55.9527,13214300.0],["2016-09-28",55.8609,56.1292,55.4302,55.755,6854100.0],["2016-09-29",55.8891,56.0162,54.8936,54.9713,7618600.0],["2016-09-30",55.1125,56.2209,55.1054,55.8609,11031500.0],["2016-10-03",55.5149,55.755,54.5406,55.0913,10626200.0],["2016-10-04",54.7877,55.3667,54.4488,54.5335,8219400.0],["2016-10-05",54.6112,55.0701,54.5053,54.7666,7910200.0],["2016-10-06",54.6324,54.9007,53.7145,53.8063,10168200.0],["2016-10-07",53.9758,53.997,52.8956,53.1215,11149200.0],["2016-10-10",53.3051,53.6369,53.1356,53.298,7161100.0],["2016-10-11",53.0509,53.1497,51.9354,52.1189,11910000.0],["2016-10-12",52.3731,52.3943,51.4835,51.5612,10014500.0],["2016-10-13",51.0387,52.1966,50.9822,51.5824,10586100.0],["2016-10-14",51.7306,51.893,51.3494,51.3635,7359100.0],["2016-10-17",51.2152,51.8648,51.0528,51.2858,8181400.0],["2016-10-18",51.8224,52.126,51.4765,51.8295,6353500.0],["2016-10-19",51.893,52.1895,51.7589,51.78,6326400.0],["2016-10-20",51.6388,52.8179,51.6106,52.4649,10351400.0],["2016-10-21",52.3166,52.9097,52.0907,52.4508,8256500.0],["2016-10-24",52.6061,52.7967,52.0624,52.3519,7404000.0],["2016-10-25",52.2743,52.7261,52.1825,52.5355,6140800.0],["2016-10-26",52.6061,53.5169,52.4296,53.2203,8333000.0],["2016-10-27",53.6086,53.9122,53.4039,53.538,9596400.0],["2016-10-28",52.7755,52.7967,51.7024,52.1613,13160000.0],["2016-10-31",52.3096,52.5567,51.9283,51.9848,8457000.0],["2016-11-01",51.9848,52.4508,51.5824,52.2954,10741600.0],["2016-11-02",52.246,52.4931,51.1517,51.194,14620000.0],["2016-11-03",51.067,51.4906,50.608,50.6645,9286200.0],["2016-11-04",50.4951,51.7448,50.4033,51.1376,11779500.0],["2016-11-07",51.8789,52.7473,51.5753,52.246,9513500.0],["2016-11-08",52.1966,52.712,51.7447,52.2743,7449600.0],["2016-11-09",54.2229,56.4822,54.1876,55.402,26693700.0],["2016-11-10",56.2421,56.4822,54.3217,54.9571,16651800.0],["2016-11-11",54.703,54.7242,53.1568,53.9546,12949600.0],["2016-11-14",54.3923,54.4559,53.7075,54.1876,8832800.0],["2016-11-15",54.3853,54.4418,52.952,53.9052,8560100.0],["2016-11-16",53.7146,54.2794,53.3545,53.6581,8415000.0],["2016-11-17",53.4604,53.6722,52.8461,53.3615,9413500.0],["2016-11-18",53.3686,53.4745,52.4225,52.6838,8194300.0],["2016-11-21",52.712,53.0862,52.5637,52.9379,6810600.0],["2016-11-22",52.9944,53.2627,52.2601,52.5708,6019600.0],["2016-11-23",52.1401,53.1992,52.0766,53.1639,6849200.0],["2016-11-25",53.2839,53.3404,52.8603,53.2627,3068600.0],["2016-11-28",53.1639,53.2627,52.4013,52.6273,9338900.0],["2016-11-29",52.7332,53.2345,52.4508,52.8603,7160700.0],["2016-11-30",52.952,53.0085,51.9565,52.0342,10627300.0],["2016-12-01",52.2248,52.2672,51.3423,51.427,8270200.0],["2016-12-02",51.5682,51.9636,50.9469,51.1305,9227900.0],["2016-12-05",51.3917,51.5188,50.7845,51.0881,9985900.0],["2016-12-06",51.307,51.307,50.7987,51.1658,8723900.0],["2016-12-07",50.6786,51.4694,50.5163,51.3847,13061000.0],["2016-12-08",51.1587,51.2576,50.0079,50.8481,12333500.0],["2016-12-09",51.074,51.6318,50.7987,51.3282,9936300.0],["2016-12-12",51.2294,52.0201,50.9258,51.8718,9475900.0],["2016-12-13",52.1632,53.9112,52.1561,53.1793,12693000.0],["2016-12-14",53.1935,54.2309,53.1935,53.7975,11822800.0],["2016-12-15",53.8614,53.9964,53.229,53.6838,9448800.0],["2016-12-16",52.8879,53.2645,52.5397,52.6534,14437500.0],["2016-12-19",52.3053,53.5061,52.2626,52.8666,8212200.0],["2016-12-20",52.9448,53.0301,52.1774,52.6179,8452000.0],["2016-12-21",52.6037,53.1722,52.2697,52.554,7018700.0],["2016-12-22",52.355,52.4048,51.815,52.085,8413800.0],["2016-12-23",52.085,52.5042,52.0281,52.3266,5307600.0],["2016-12-27",52.2413,53.1509,52.2342,52.3905,6632900.0],["2016-12-28",52.3053,52.3692,51.6018,51.7084,6387600.0],["2016-12-29",51.7084,51.7653,51.1186,51.2536,7533600.0],["2016-12-30",51.1826,51.346,50.6639,50.8841,9220900.0],["2017-01-03",51.4028,52.7458,51.2892,52.6961,10953700.0],["2017-01-04",52.959,54.6999,52.8524,54.2736,14914200.0],["2017-01-05",54.6004,54.6075,53.698,54.0106,9413100.0],["2017-01-06",54.3233,54.3588,53.5843,53.6412,8980000.0],["2017-01-09",53.9538,54.0675,53.4848,53.8899,10165300.0],["2017-01-10",54.3304,54.3588,53.2432,53.3001,8869800.0],["2017-01-11",53.6625,53.6838,51.8789,52.419,14165700.0],["2017-01-12",52.2484,52.355,51.8221,52.1276,7057700.0],["2017-01-13",52.3195,52.4261,51.8718,51.9216,8269100.0],["2017-01-17",51.815,51.815,50.9694,51.0973,11706600.0],["2017-01-18",51.3318,51.4952,50.806,51.2536,9910000.0],["2017-01-19",51.0334,51.3389,50.6141,50.8557,9810900.0],["2017-01-20",51.1399,51.1613,50.1522,50.4578,10270300.0],["2017-01-23",50.3583,50.6567,49.9533,50.2304,9657600.0],["2017-01-24",50.1665,50.4365,49.5838,49.9178,10912800.0],["2017-01-25",50.3228,51.4028,50.2517,51.0973,14001600.0],["2017-01-26",51.0049,51.0547,50.5573,50.607,8580100.0],["2017-01-27",50.7562,51.282,50.5644,50.6354,6939700.0],["2017-01-30",50.4507,50.9268,50.273,50.8131,7242500.0],["2017-01-31",50.5431,51.5734,50.4436,51.481,10365500.0],["2017-02-01",51.6729,51.7865,51.2039,51.7439,7441800.0],["2017-02-02",51.5947,51.751,51.0049,51.3389,8814200.0],["2017-02-03",51.6871,51.6942,50.9978,51.4029,8034300.0],["2017-02-06",51.1755,51.6373,50.7633,51.4384,7635000.0],["2017-02-07",51.5592,52.085,51.4526,51.9642,13325400.0],["2017-02-08",47.8002,47.8002,46.7202,47.4876,51547400.0],["2017-02-09",47.1394,47.4592,46.4573,46.6065,23070600.0],["2017-02-10",46.7912,47.4521,46.4928,47.1536,16208400.0],["2017-02-13",47.4734,48.1697,47.2531,48.0703,15885100.0],["2017-02-14",48.7453,48.795,47.8429,47.9992,14972600.0],["2017-02-15",48.1058,49.7259,48.0774,49.598,16656600.0],["2017-02-16",49.7401,50.2162,49.2143,49.9604,10965500.0],["2017-02-17",49.868,50.3015,49.534,49.6335,11186900.0],["2017-02-21",49.7401,49.7401,48.9087,49.2356,11190400.0],["2017-02-22",49.1077,49.5482,48.7879,48.9087,10073400.0],["2017-02-23",48.8448,49.4061,48.6245,49.2924,7529100.0],["2017-02-24",49.2569,49.7899,49.0651,49.6975,7382400.0],["2017-02-27",49.6122,50.1238,49.598,50.0954,6354200.0],["2017-02-28",50.003,50.4081,49.7472,50.0812,8828800.0],["2017-03-01",50.3228,50.4436,49.7543,49.8751,9629400.0],["2017-03-02",49.7401,50.3725,49.7401,50.1167,8672900.0],["2017-03-03",50.2162,50.3157,49.8964,50.2659,6620900.0],["2017-03-06",50.138,50.1664,49.5269,49.8254,7335900.0],["2017-03-07",49.4488,49.7117,48.8732,49.0437,9044200.0],["2017-03-08",49.0437,49.7401,48.9443,49.5269,7377200.0],["2017-03-09",49.1788,49.2072,48.184,48.5961,13597000.0],["2017-03-10",48.724,48.7524,47.9281,48.454,14480500.0],["2017-03-13",48.5463,48.5677,47.985,48.39,8493500.0],["2017-03-14",48.2683,48.7624,48.2611,48.5261,6109500.0],["2017-03-15",48.6693,49.2493,48.4115,49.0273,8312600.0],["2017-03-16",49.2206,49.2493,48.8411,49.0774,6855000.0],["2017-03-17",49.235,50.0369,48.8698,49.4498,18241000.0],["2017-03-20",49.3638,49.5572,49.149,49.1992,6287400.0],["2017-03-21",49.2636,49.4641,48.2826,48.5046,8691500.0],["2017-03-22",48.5476,48.7266,48.3399,48.569,5402800.0],["2017-03-23",48.4115,48.6335,48.1609,48.3256,6174900.0],["2017-03-24",48.3829,48.5977,48.1179,48.3399,6037800.0],["2017-03-27",48.0535,48.5619,47.9532,48.3327,5455300.0],["2017-03-28",48.2969,48.3184,47.8315,48.0463,8509100.0],["2017-03-29",48.0463,48.3829,47.9103,48.1609,7224700.0],["2017-03-30",48.2325,48.5332,48.0463,48.3542,5198700.0],["2017-03-31",48.2397,48.9271,48.2397,48.6335,8876500.0],["2017-04-03",48.5834,48.7051,47.7957,48.0463,8446700.0],["2017-04-04",48.0034,48.075,47.7241,47.9604,5895000.0],["2017-04-05",47.9604,48.0678,47.5451,47.5952,7113600.0],["2017-04-06",47.5666,47.8315,47.4234,47.6024,8716000.0],["2017-04-07",47.5594,47.8601,47.452,47.674,7618900.0],["2017-04-10",47.6597,48.1466,47.5379,47.5594,6549600.0],["2017-04-11",47.5666,47.6382,47.1369,47.273,7329400.0],["2017-04-12",47.495,47.5236,47.1083,47.4162,7819100.0],["2017-04-13",47.3876,47.8458,47.3231,47.6238,6098400.0],["2017-04-17",47.8387,48.0821,47.6883,47.7599,5684300.0],["2017-04-18",47.6811,47.8816,47.0438,47.3016,7358100.0],["2017-04-19",47.3947,47.5451,47.1799,47.4592,5343100.0],["2017-04-20",47.5164,47.7384,47.3732,47.6167,6380400.0],["2017-04-21",47.6453,47.7456,47.0797,47.2085,7241800.0],["2017-04-24",47.6095,47.6095,47.051,47.4377,9117100.0],["2017-04-25",47.6883,48.3542,47.6597,48.0606,9007000.0],["2017-04-26",48.2683,49.1204,48.1681,48.8483,15156300.0],["2017-04-27",48.8125,49.235,48.7266,49.1061,6734700.0],["2017-04-28",49.2851,49.3781,48.8626,49.0846,6257500.0],["2017-05-01",49.0774,49.2707,48.7266,48.7695,5372600.0],["2017-05-02",48.8984,49.5214,48.8053,49.1132,12987200.0],["2017-05-03",48.0535,48.39,47.452,48.1251,13591200.0],["2017-05-04",48.2755,49.0989,48.211,48.748,8702900.0],["2017-05-05",48.7624,49.013,48.3399,48.5476,5788800.0],["2017-05-08",48.5332,48.5619,48.032,48.1251,7126900.0],["2017-05-09",48.1322,48.5117,48.0463,48.4115,5557400.0],["2017-05-10",48.4688,48.5475,47.7671,47.9174,7190500.0],["2017-05-11",47.81,47.8602,47.3016,47.7671,8055500.0],["2017-05-12",47.8816,47.9031,47.0725,47.3016,8091200.0],["2017-05-15",47.316,47.3804,47.0653,47.2229,6202500.0],["2017-05-16",47.0725,47.2802,46.8863,47.0582,5961000.0],["2017-05-17",46.8076,46.9866,46.156,46.1918,8976100.0],["2017-05-18",46.1488,46.3063,45.7407,46.1345,7926000.0],["2017-05-19",46.0987,46.3994,45.8839,45.9913,8429400.0],["2017-05-22",45.9985,46.2849,45.9125,46.0844,7162900.0],["2017-05-23",46.0844,46.3994,46.0414,46.3207,5094600.0],["2017-05-24",46.3493,46.3923,45.9913,46.0486,5926700.0],["2017-05-25",46.1846,46.4209,45.977,46.2276,5659000.0],["2017-05-26",46.0915,46.3636,46.0486,46.1846,4021900.0],["2017-05-30",46.1631,46.3779,46.0414,46.1774,6979900.0],["2017-05-31",46.1631,46.4853,45.9555,46.4639,9190200.0],["2017-06-01",46.5498,47.051,46.1918,46.2705,9316300.0],["2017-06-02",46.471,46.9365,46.3708,46.829,6459300.0],["2017-06-05",46.9651,47.1083,46.5713,46.8863,6184800.0],["2017-06-06",46.6787,46.8147,46.2849,46.4352,7282800.0],["2017-06-07",46.5641,46.6644,45.9698,46.0557,7790400.0],["2017-06-08",45.9412,46.2419,45.8695,45.9125,8744900.0],["2017-06-09",45.9054,46.4997,45.7908,46.3278,9338900.0],["2017-06-12",46.2562,47.7599,46.2204,46.8505,10459200.0],["2017-06-13",46.9794,47.0081,46.5498,46.65,8185300.0],["2017-06-14",46.8594,47.177,46.5851,46.9099,6795700.0],["2017-06-15",46.7078,47.0326,46.2675,46.78,6858100.0],["2017-06-16",46.7655,46.8016,46.0221,46.2819,10246600.0],["2017-06-19",46.3324,46.8954,46.253,46.78,7900100.0],["2017-06-20",46.8377,47.6389,46.2098,47.343,13114600.0],["2017-06-21",47.509,48.8588,47.3574,48.7216,13981300.0],["2017-06-22",49.3135,51.5655,49.2918,50.8726,28962900.0],["2017-06-23",51.4212,51.515,50.4106,50.9015,22911200.0],["2017-06-26",51.4284,51.7965,51.0458,51.4211,14129100.0],["2017-06-27",51.5367,51.8976,50.9881,50.9953,10768700.0],["2017-06-28",51.2263,52.0347,51.1252,51.912,10606200.0],["2017-06-29",51.9697,52.0924,50.5406,51.1469,11437400.0],["2017-06-30",51.6521,51.7099,50.7571,51.0891,6727100.0],["2017-07-03",51.3273,51.681,50.9303,51.0314,3453000.0],["2017-07-05",51.1252,51.4572,50.6416,51.1469,7219600.0],["2017-07-06",51.0025,51.0602,49.9415,50.1508,7989000.0],["2017-07-07",50.3023,50.3023,49.4723,49.9847,6535800.0],["2017-07-10",49.9775,50.3384,49.8909,50.0136,6485900.0],["2017-07-11",49.7971,50.1652,49.5228,50.0569,6442700.0],["2017-07-12",50.3601,50.62,50.2446,50.3818,5585200.0],["2017-07-13",50.5189,51.2335,50.1796,50.9447,7533900.0],["2017-07-14",51.0602,51.2696,50.8293,50.9375,5234600.0],["2017-07-17",50.9448,51.8687,50.8148,51.3562,7612400.0],["2017-07-18",51.4645,51.7748,51.0458,51.746,6096700.0],["2017-07-19",51.9697,52.5038,51.8037,52.4894,8312400.0],["2017-07-20",52.5905,53.2257,52.5255,52.9947,9271400.0],["2017-07-21",52.9225,53.7093,52.8936,53.2401,8874000.0],["2017-07-24",53.1968,53.7165,52.8287,53.6948,8943200.0],["2017-07-25",53.933,54.3444,53.139,53.2256,9061200.0],["2017-07-26",53.4855,53.6082,53.139,53.5505,10695300.0],["2017-07-27",54.4455,54.8497,53.7381,54.1063,13871000.0],["2017-07-28",54.1424,54.8786,53.9547,54.8136,8954600.0],["2017-07-31",54.8569,55.2106,54.7342,54.9219,7994100.0],["2017-08-01",55.1096,55.1168,54.5105,54.6404,7296600.0],["2017-08-02",54.5249,54.7848,54.2578,54.7415,7086200.0],["2017-08-03",54.6909,54.8569,53.6299,53.6804,11161100.0],["2017-08-04",53.2184,53.2401,52.3884,52.807,14960900.0],["2017-08-07",52.5472,53.0524,52.1718,53.0091,7556500.0],["2017-08-08",52.9947,53.1751,52.5544,52.8864,7943900.0],["2017-08-09",52.5688,53.9041,52.5688,53.3411,12054600.0],["2017-08-10",53.0669,53.2545,52.3523,52.475,8813000.0],["2017-08-11",52.345,52.4605,51.8398,52.2584,7029700.0],["2017-08-14",52.5977,52.7709,52.3739,52.5544,4952800.0],["2017-08-15",52.6915,52.9658,52.4966,52.7781,5212100.0],["2017-08-16",52.8287,53.2473,52.7781,52.9441,5237300.0],["2017-08-17",52.7565,52.9875,52.1718,52.2151,9065400.0],["2017-08-18",52.2007,52.4244,51.847,52.0491,6052600.0],["2017-08-21",52.0275,52.6626,52.0275,52.4028,5531800.0],["2017-08-22",52.4461,53.2401,52.4389,52.9369,4729300.0],["2017-08-23",52.8864,53.5577,52.7348,53.2256,6499300.0],["2017-08-24",53.2762,53.6299,53.1607,53.4277,4929300.0],["2017-08-25",53.5793,53.7237,53.1896,53.2618,3729000.0],["2017-08-28",54.0629,54.8136,53.5577,53.9114,18800000.0],["2017-08-29",53.6227,54.7126,53.5721,54.6693,10688600.0],["2017-08-30",54.727,58.7835,54.6693,58.632,35927100.0],["2017-08-31",58.8268,60.7252,58.8052,60.422,30895700.0],["2017-09-01",60.1694,60.7035,59.3682,60.4509,14311600.0],["2017-09-05",60.0828,60.3571,58.7186,59.5919,13491900.0],["2017-09-06",59.8013,60.2199,59.5559,59.8734,10694600.0],["2017-09-07",59.9962,61.8007,59.8374,61.6924,13147800.0],["2017-09-08",61.5625,62.2698,61.281,61.4253,11611100.0],["2017-09-11",61.844,62.075,60.7324,61.0067,10125200.0],["2017-09-12",60.7396,61.1727,60.487,60.9995,8907900.0],["2017-09-13",60.9923,60.9995,60.1766,60.4004,7594800.0],["2017-09-14",60.3858,60.3858,59.2455,59.7685,9605400.0],["2017-09-15",60.1316,60.6473,59.783,59.8193,12401900.0],["2017-09-18",59.9428,60.6473,59.2237,60.2624,7886500.0],["2017-09-19",60.5674,60.5674,59.6523,59.7685,6310500.0],["2017-09-20",59.8193,60.2115,59.4416,60.0227,6355100.0],["2017-09-21",60.0881,60.5819,59.7249,60.0082,6194700.0],["2017-09-22",59.8992,60.5529,59.5651,60.4803,5654700.0],["2017-09-25",60.5819,61.2138,60.1825,60.7272,8473400.0],["2017-09-26",60.7708,61.5407,60.6836,60.8362,7900000.0],["2017-09-27",60.996,61.41,60.6183,60.9088,6818500.0],["2017-09-28",60.6546,60.7199,57.5314,58.7662,17739900.0],["2017-09-29",58.9768,59.5288,57.6041,58.8461,13301300.0],["2017-10-02",58.9841,60.7417,58.9623,60.6618,9805400.0],["2017-10-03",60.6473,61.1775,59.6522,60.4221,6513200.0],["2017-10-04",60.4512,60.473,59.6087,59.8629,6711400.0],["2017-10-05",59.7176,60.6691,59.6523,60.6546,6717100.0],["2017-10-06",60.2406,60.444,59.5215,59.6595,5797000.0],["2017-10-09",59.8193,60.1098,59.2382,59.5433,3959800.0],["2017-10-10",59.4852,60.3277,59.4562,60.3132,5750100.0],["2017-10-11",60.3277,60.4948,59.783,59.9718,6770200.0],["2017-10-12",59.9718,60.1534,58.8461,59.0494,6763600.0],["2017-10-13",59.0276,59.2528,58.5773,58.955,5682900.0],["2017-10-16",58.9259,58.9841,57.7784,58.0689,7377600.0],["2017-10-17",58.1052,58.6209,57.7856,58.2795,7041800.0],["2017-10-18",58.2941,58.7153,57.9309,58.1125,7181900.0],["2017-10-19",59.2165,59.8992,58.4756,59.26,15565200.0],["2017-10-20",59.5215,59.5215,58.432,58.9841,9188300.0],["2017-10-23",59.0131,59.0639,58.1706,58.2287,6803400.0],["2017-10-24",58.2359,58.3812,57.2336,58.1778,7300300.0],["2017-10-25",58.1633,58.1633,57.1537,58.0253,9571700.0],["2017-10-26",56.8632,57.742,55.9263,56.5654,12451300.0],["2017-10-27",54.4809,56.0715,52.8467,55.9771,22760700.0],["2017-10-30",55.2726,55.8754,54.6552,55.1927,11277000.0],["2017-10-31",55.0765,55.4832,54.2703,54.4446,8796600.0],["2017-11-01",54.2485,55.091,53.9071,54.3502,8776400.0],["2017-11-02",54.2703,54.3284,53.4205,53.6093,7464400.0],["2017-11-03",53.4495,53.6384,52.8975,53.3551,7648600.0],["2017-11-06",53.2316,53.3842,52.3746,52.5707,8268200.0],["2017-11-07",52.5925,53.2679,52.5271,53.1735,7824400.0],["2017-11-08",53.2534,53.2898,52.8176,53.0936,8095400.0],["2017-11-09",53.0501,53.3261,52.745,53.0355,5817800.0],["2017-11-10",52.992,53.8054,52.44,53.5803,7698200.0],["2017-11-13",53.2026,53.3043,52.6651,52.9121,8735300.0],["2017-11-14",52.8031,52.8176,50.8784,51.6773,10925600.0],["2017-11-15",51.2996,52.3673,51.227,52.1567,8539300.0],["2017-11-16",52.1131,52.7305,51.7499,52.5925,7535900.0],["2017-11-17",52.4908,52.745,52.3819,52.6143,5719100.0],["2017-11-20",52.5925,52.7378,51.9679,52.3891,6452500.0],["2017-11-21",52.3455,52.9048,52.1639,52.6651,6473500.0],["2017-11-22",52.6433,53.0864,52.5489,52.8903,4369000.0],["2017-11-24",52.8467,52.9629,52.4617,52.6288,2335900.0],["2017-11-27",52.6651,52.7305,51.946,52.0768,4907500.0],["2017-11-28",52.4109,52.7886,51.8589,52.7232,5971200.0],["2017-11-29",52.9048,53.8926,52.7087,53.5076,9913400.0],["2017-11-30",54.1032,54.5463,53.5657,54.3138,11766900.0],["2017-12-01",54.0669,54.9167,53.3842,54.7206,8425000.0],["2017-12-04",54.8077,54.8949,52.9556,53.0864,8617600.0],["2017-12-05",53.0864,53.7691,52.8176,53.2316,8389000.0],["2017-12-06",53.5439,54.0015,52.9048,53.2316,6097900.0],["2017-12-07",53.1663,53.2026,52.4472,52.8176,6172700.0],["2017-12-08",53.3115,54.0233,52.6651,53.9071,7906900.0],["2017-12-11",54.1831,55.3961,54.0306,55.1128,9179900.0],["2017-12-12",55.2363,55.3162,53.9289,55.2653,9281600.0],["2017-12-13",55.4251,56.0352,55.3961,55.6212,9968800.0],["2017-12-14",55.5773,55.921,54.166,54.3634,9055400.0],["2017-12-15",54.846,55.3799,54.1879,55.2629,15367200.0],["2017-12-18",55.5993,55.9284,54.8534,54.9411,9986600.0],["2017-12-19",54.8899,55.0947,54.3049,54.3707,6737600.0],["2017-12-20",53.7711,54.6486,53.6906,54.1221,7349500.0],["2017-12-21",53.9173,54.3853,53.3323,53.3981,7196100.0],["2017-12-22",53.2372,53.6394,52.9228,53.1714,6560200.0],["2017-12-26",53.0764,53.4274,52.8789,53.1641,4471400.0],["2017-12-27",53.186,53.6979,53.0617,53.3689,3933900.0],["2017-12-28",53.4054,53.5078,52.6815,53.0032,4624200.0],["2017-12-29",52.8789,53.2007,52.367,52.389,7370700.0],["2018-01-02",52.7911,54.3122,52.4474,54.1879,7905100.0],["2018-01-03",54.1513,54.7291,53.6248,54.5974,6640000.0],["2018-01-04",54.846,54.8972,53.793,54.0416,5074600.0],["2018-01-05",54.2391,54.5097,53.4054,54.495,7901100.0],["2018-01-08",54.3634,54.6413,53.7053,54.4073,5858500.0],["2018-01-09",54.5608,57.5372,54.5316,57.113,14824100.0],["2018-01-10",57.113,57.6761,56.3159,57.5591,10150400.0],["2018-01-11",57.5518,58.2685,56.9448,57.8151,7872900.0],["2018-01-12",58.0198,58.0637,57.5152,57.7858,6366200.0],["2018-01-16",58.3196,59.6652,58.1514,58.6853,11750200.0],["2018-01-17",59.0217,60.0162,58.656,59.7749,11162800.0],["2018-01-18",59.5774,59.7091,59.0655,59.358,8527500.0],["2018-01-19",59.4531,59.6213,58.773,59.2191,7920900.0],["2018-01-22",59.4605,60.0016,59.2703,59.5336,7464500.0],["2018-01-23",59.4019,60.0966,59.1679,59.1972,7198800.0],["2018-01-24",59.4458,60.0162,58.9266,59.4531,4530500.0],["2018-01-25",59.6579,59.848,59.1241,59.3727,4708000.0],["2018-01-26",59.9358,62.5172,59.8773,62.4953,14617200.0],["2018-01-29",62.2466,65.4789,62.2466,64.9377,19411600.0],["2018-01-30",64.3673,64.594,63.0876,63.8335,14001200.0],["2018-01-31",63.3289,63.6945,60.9084,61.2813,12790800.0],["2018-02-01",60.8425,61.5446,59.3654,61.0546,7305100.0],["2018-02-02",60.4403,60.9449,59.5848,59.7676,9356300.0],["2018-02-05",59.5262,60.3307,57.2885,57.3105,10810400.0],["2018-02-06",56.5646,58.9485,56.2355,58.7803,13287400.0],["2018-02-07",58.2611,61.8517,58.0271,60.5208,20315600.0],["2018-02-08",60.2868,60.5866,57.0911,57.2008,13853700.0],["2018-02-09",57.698,58.4659,55.592,58.0052,13746400.0],["2018-02-12",58.3343,59.5409,58.2319,58.6048,10030700.0],["2018-02-13",58.188,59.2996,57.5152,59.0802,6596800.0],["2018-02-14",58.6487,60.1771,58.4878,59.8334,7063300.0],["2018-02-15",60.1259,60.1844,59.592,59.6359,7159700.0],["2018-02-16",59.5628,60.2064,58.9485,59.0144,7548600.0],["2018-02-20",58.656,59.7676,58.656,59.1898,7229300.0],["2018-02-21",59.1606,59.9138,58.7218,59.007,6956900.0],["2018-02-22",59.0363,59.3288,57.9028,58.0637,8382200.0],["2018-02-23",58.3708,59.1899,57.9832,59.1679,5626000.0],["2018-02-26",59.4239,59.9138,58.6487,59.8115,6394400.0],["2018-02-27",59.8041,59.9943,58.7218,58.7657,6748100.0],["2018-02-28",58.8608,59.0143,57.5445,57.5737,7559500.0],["2018-03-01",57.7273,58.3708,56.3305,56.6962,8267500.0],["2018-03-02",56.1916,57.6907,55.8698,57.5445,6625500.0],["2018-03-05",57.2008,57.5372,56.411,56.9814,10483300.0],["2018-03-06",57.4787,58.5244,57.3836,58.0052,7919400.0],["2018-03-07",57.581,58.6121,57.1276,58.4951,6715200.0],["2018-03-08",58.4732,58.9924,58.0052,58.5537,5707800.0],["2018-03-09",58.8681,59.2703,58.4952,59.029,7024800.0],["2018-03-12",59.1825,59.4824,58.8096,59.2776,7515700.0],["2018-03-13",59.3288,60.4915,59.3215,59.7602,7608900.0],["2018-03-14",60.0016,60.3819,59.1533,59.3069,6527300.0],["2018-03-15",59.329,59.5646,58.3789,58.5557,5946600.0],["2018-03-16",58.8576,59.5794,58.4747,58.7251,9564900.0],["2018-03-19",58.4084,58.5483,56.1916,56.8397,8917300.0],["2018-03-20",56.987,57.2227,56.4936,56.6482,5798300.0],["2018-03-21",56.5157,57.0312,56.1254,56.3316,5826500.0],["2018-03-22",55.8602,56.5304,55.2637,55.654,7861000.0],["2018-03-23",55.5141,55.6909,53.5625,53.6435,9268900.0],["2018-03-26",54.623,55.7572,54.1811,55.632,7370900.0],["2018-03-27",55.956,56.0812,54.1664,54.5788,6370900.0],["2018-03-28",54.6377,55.7792,54.4242,55.0723,6487900.0],["2018-03-29",55.3374,56.1106,54.947,55.5215,5694900.0],["2018-04-02",55.1827,55.3006,52.9292,53.8645,8234600.0],["2018-04-03",54.0854,54.4683,53.047,54.3137,5987000.0],["2018-04-04",53.7245,55.7351,53.6214,55.5288,7852600.0],["2018-04-05",55.9192,55.956,54.6304,55.1017,6183000.0],["2018-04-06",54.704,55.4552,53.5478,54.0633,6439500.0],["2018-04-09",54.4094,55.4626,53.8718,54.3505,6383600.0],["2018-04-10",54.9176,55.5878,54.3431,55.249,5738900.0],["2018-04-11",55.006,55.3889,54.6524,54.7408,7850100.0],["2018-04-12",55.1091,56.1548,55.1091,55.4478,4857700.0],["2018-04-13",55.6467,55.8529,55.1312,55.3963,4432100.0],["2018-04-16",55.875,55.956,54.6746,55.006,4720500.0],["2018-04-17",55.1974,55.9265,54.9323,55.5804,4351900.0],["2018-04-18",55.7056,56.0223,55.4184,55.735,3043700.0],["2018-04-19",55.5436,55.9118,54.3726,54.8219,3958200.0],["2018-04-20",54.7924,54.8071,53.8939,54.2769,5201700.0],["2018-04-23",54.5567,54.7335,54.0191,54.5052,5014300.0],["2018-04-24",54.5567,54.7187,53.2164,53.5551,5562500.0],["2018-04-25",53.6067,54.1737,53.371,53.9454,6335500.0],["2018-04-26",53.9675,54.7335,53.0912,54.4242,6341200.0],["2018-04-27",54.4315,54.6377,53.835,54.3947,5030700.0],["2018-04-30",54.542,54.6598,53.1501,53.1943,8268200.0],["2018-05-01",53.2385,53.6361,52.8629,53.4373,6180800.0],["2018-05-02",50.2705,50.6388,48.6209,49.2542,25822600.0],["2018-05-03",49.048,49.2248,47.3321,48.0096,15060800.0],["2018-05-04",47.9286,48.3926,47.6561,48.179,9150500.0],["2018-05-07",48.3926,48.562,47.4499,47.7813,13201100.0],["2018-05-08",47.8623,48.3631,47.5309,48.0317,8973300.0],["2018-05-09",47.8476,48.6724,47.5972,48.3779,7861000.0],["2018-05-10",48.6135,48.6798,48.0243,48.1422,6614200.0],["2018-05-11",48.0317,49.1585,47.7519,48.724,10014100.0],["2018-05-14",48.8713,49.8434,48.7461,49.3794,6173700.0],["2018-05-15",49.1953,49.755,49.0775,49.3352,7483500.0],["2018-05-16",49.3426,50.0643,49.3426,49.7477,6603000.0],["2018-05-17",49.4162,50.1748,49.4162,49.7845,5946200.0],["2018-05-18",49.7771,50.4399,49.593,50.0938,6336400.0],["2018-05-21",50.1895,50.4988,49.5267,49.8066,6006500.0],["2018-05-22",50.057,50.5872,49.7182,49.9539,6210200.0],["2018-05-23",49.6077,50.3589,49.6004,50.2043,5093200.0],["2018-05-24",50.1085,50.2926,49.4015,49.7329,4892300.0],["2018-05-25",49.8213,50.0275,49.3426,49.6225,4864600.0],["2018-05-29",49.3426,49.755,49.129,49.5856,7820200.0],["2018-05-30",49.8287,49.9244,49.5709,49.8508,5931400.0],["2018-05-31",50.1527,50.1895,49.4973,49.6372,12447300.0],["2018-06-01",49.7992,50.3957,49.7256,50.3,5128600.0],["2018-06-04",50.219,52.1411,50.0422,51.7066,11726900.0],["2018-06-05",51.7361,52.0896,51.0144,51.5962,7821200.0],["2018-06-06",51.6772,53.0028,51.3237,53.0028,12376600.0],["2018-06-07",52.9365,52.9881,52.3621,52.9512,7604900.0],["2018-06-08",52.6198,53.2311,52.5462,52.9586,5843100.0],["2018-06-11",52.8702,53.0249,52.3694,52.8997,5425500.0],["2018-06-12",52.8482,53.0102,52.2811,52.7892,6977500.0],["2018-06-13",52.9513,53.0102,52.2884,52.502,5077000.0],["2018-06-14",52.7099,53.1701,52.3461,52.8212,5226300.0],["2018-06-15",52.7841,53.0142,51.9007,52.1382,11518000.0],["2018-06-18",51.7967,51.9229,51.1657,51.2696,6565300.0],["2018-06-19",50.8242,52.7024,50.6015,52.6653,8634000.0],["2018-06-20",52.6802,53.133,52.2273,53.0514,6010600.0],["2018-06-21",53.0588,53.2221,52.5465,53.0959,6548400.0],["2018-06-22",53.2221,53.2741,52.5837,52.7618,6118900.0],["2018-06-25",52.502,53.185,52.3758,52.8138,6019500.0],["2018-06-26",52.9029,53.5042,51.7522,52.1531,6538300.0],["2018-06-27",52.2199,52.5465,50.9281,50.9578,5818600.0],["2018-06-28",51.8561,52.3387,51.2845,52.2125,7977100.0],["2018-06-29",52.3238,53.0811,52.1828,52.5911,6215700.0],["2018-07-02",52.4872,52.992,52.1902,52.9177,4086700.0],["2018-07-03",53.0068,53.4077,52.7841,52.9549,3147700.0],["2018-07-05",52.9623,54.113,52.9252,54.0536,5755400.0],["2018-07-06",54.3431,56.0061,54.1947,55.8353,8859800.0],["2018-07-09",56.0135,57.3053,55.8353,56.897,8546500.0],["2018-07-10",57.1865,57.4909,56.6,56.9786,8380800.0],["2018-07-11",56.793,56.9118,56.1917,56.4367,6138800.0],["2018-07-12",56.8376,58.0328,56.3699,57.6097,8955900.0],["2018-07-13",57.4612,57.825,57.1939,57.4463,4031200.0],["2018-07-16",57.5948,57.7953,56.9638,57.3572,3093500.0],["2018-07-17",57.2459,57.7285,57.1123,57.3127,4424700.0],["2018-07-18",57.231,57.7433,57.0306,57.2533,5186600.0],["2018-07-19",57.1568,57.7062,56.4812,57.2013,6488400.0],["2018-07-20",56.6891,57.6839,56.6891,57.4389,5656000.0],["2018-07-23",57.231,57.8621,57.1345,57.4463,5119800.0],["2018-07-24",57.721,58.3446,57.4612,57.6468,8686500.0],["2018-07-25",57.5131,58.649,57.3795,58.5896,7968400.0],["2018-07-26",57.7359,58.6787,56.4961,58.0254,14492500.0],["2018-07-27",58.0031,58.6119,56.8895,57.0232,9455900.0],["2018-07-30",56.7708,57.1345,56.303,56.6594,5720900.0],["2018-07-31",56.8599,57.966,56.5629,57.7804,6615100.0],["2018-08-01",57.5354,58.1664,57.4463,57.8324,4246200.0],["2018-08-02",57.6765,58.0254,57.0603,57.6319,5629200.0],["2018-08-03",57.6691,57.8695,57.2904,57.8547,4628600.0],["2018-08-06",57.7878,58.0848,57.3573,57.8101,3955100.0],["2018-08-07",57.8621,58.3149,57.5503,58.1887,5759100.0],["2018-08-08",58.0477,58.1887,57.038,57.0974,4400600.0],["2018-08-09",57.1865,58.3669,57.1048,57.9363,5835400.0],["2018-08-10",57.5503,57.8769,56.6446,56.9638,5564100.0],["2018-08-13",57.0677,57.5206,56.8153,57.2904,4903400.0],["2018-08-14",57.2459,57.773,57.2459,57.3944,4399800.0],["2018-08-15",56.7188,56.7708,55.1226,55.5606,11810000.0],["2018-08-16",55.7982,56.1843,55.4419,56.1175,8742100.0],["2018-08-17",55.9838,56.0878,53.4968,54.1353,13337900.0],["2018-08-20",54.1501,54.4693,53.378,53.7195,9137800.0],["2018-08-21",53.7269,54.551,53.7269,54.4322,9139900.0],["2018-08-22",54.5287,55.1969,54.3506,54.8034,5083500.0],["2018-08-23",54.5955,54.7589,54.0091,54.4471,4737500.0],["2018-08-24",54.5807,54.9445,54.3506,54.6327,4767100.0],["2018-08-27",54.9371,55.6126,54.8183,55.5458,5355500.0],["2018-08-28",55.531,56.0284,55.3899,55.6275,4737600.0],["2018-08-29",55.6052,56.2808,55.2043,56.1397,4570500.0],["2018-08-30",56.2288,56.6817,56.0506,56.6371,4459100.0],["2018-08-31",56.6594,56.8598,56.0581,56.2214,4311900.0],["2018-09-04",55.9467,56.214,54.6772,55.1523,4842300.0],["2018-09-05",55.0707,55.427,54.8702,55.3305,5069400.0],["2018-09-06",55.2117,55.4122,53.9051,54.1056,5404900.0],["2018-09-07",53.9942,54.0462,53.0736,53.6156,6891900.0],["2018-09-10",53.8829,54.3209,53.7121,53.8309,5009600.0],["2018-09-11",53.8977,53.9645,53.2815,53.623,5265100.0],["2018-09-12",55.724,55.8131,54.4916,54.9148,9589000.0],["2018-09-13",55.1766,55.5507,54.5407,55.4535,5607200.0],["2018-09-14",55.5208,55.7752,54.7726,54.8998,4959800.0],["2018-09-17",54.9896,55.012,54.3237,54.4509,5757200.0],["2018-09-18",54.4509,55.3712,54.002,55.1168,7251800.0],["2018-09-19",54.9671,55.6031,54.84,55.2739,3662800.0],["2018-09-20",55.3337,56.0819,55.244,55.9846,5883700.0],["2018-09-21",55.9547,56.8076,55.9248,56.4934,9578700.0],["2018-09-24",56.3288,57.0171,56.2914,56.5757,4926300.0],["2018-09-25",56.6355,56.8525,56.052,56.1043,5926500.0],["2018-09-26",56.1941,57.1667,55.9996,56.5981,7527500.0],["2018-09-27",56.5981,57.683,56.5383,57.2939,5451000.0],["2018-09-28",57.2939,57.7877,56.9573,57.7653,7604800.0],["2018-10-01",57.8476,58.7977,57.6381,58.3264,7820400.0],["2018-10-02",58.3788,58.9174,58.1244,58.8576,7468700.0],["2018-10-03",58.9922,59.5608,58.7154,59.1045,6560100.0],["2018-10-04",58.865,59.0671,56.7328,57.279,7705500.0],["2018-10-05",57.4361,58.0271,56.2241,57.0395,6083400.0],["2018-10-08",57.0844,57.3463,56.4934,57.1592,4507100.0],["2018-10-09",57.0096,57.8999,56.7328,57.264,5367800.0],["2018-10-10",57.0246,57.653,55.9248,55.9472,6719900.0],["2018-10-11",56.037,56.254,53.7177,54.2414,8486100.0],["2018-10-12",54.7651,55.2889,54.0619,55.0569,5638400.0],["2018-10-15",54.8474,55.1916,54.3986,54.4509,5198600.0],["2018-10-16",54.84,57.1892,54.6454,57.0919,7455100.0],["2018-10-17",56.86,57.0769,56.2166,56.5757,5455000.0],["2018-10-18",56.5308,56.5607,54.8549,55.4908,6185300.0],["2018-10-19",55.4759,55.9622,54.7277,54.8175,5036500.0],["2018-10-22",54.9597,55.1392,54.002,54.1217,5351400.0],["2018-10-23",53.5232,54.0993,52.8948,53.6205,5738500.0],["2018-10-24",53.2913,53.9122,50.7849,50.8822,8949100.0],["2018-10-25",51.0842,52.386,50.3136,51.3386,9388600.0],["2018-10-26",49.9694,52.5805,49.7525,52.1765,11006100.0],["2018-10-29",52.9696,53.8599,51.9745,53.0444,9183400.0],["2018-10-30",53.2987,54.3312,53.1491,53.8973,6632500.0],["2018-10-31",54.1741,54.2414,50.2986,51.0094,17316000.0],["2018-11-01",51.0243,52.6853,50.8747,52.603,8060600.0],["2018-11-02",53.0968,53.5457,51.5406,51.9521,6061200.0],["2018-11-05",52.2813,52.4982,51.593,52.0568,6087800.0],["2018-11-06",52.184,52.6703,52.0344,52.6329,5699000.0],["2018-11-07",53.1267,54.4659,52.6404,54.2265,8635900.0],["2018-11-08",54.0544,54.3612,53.5756,53.7776,5007100.0],["2018-11-09",53.4708,53.8,52.8798,53.2539,4568000.0],["2018-11-12",53.1716,53.4708,52.4159,52.7376,5300800.0],["2018-11-13",52.8199,54.2788,52.603,53.0593,4437600.0],["2018-11-14",53.3885,53.6504,52.4833,52.7825,4397200.0],["2018-11-15",52.5357,52.7975,51.2039,52.2065,9249300.0],["2018-11-16",51.9595,52.1466,51.5705,51.7725,8059100.0],["2018-11-19",51.6753,51.8024,50.6129,50.8822,8814700.0],["2018-11-20",51.174,51.967,50.5306,50.553,8511000.0],["2018-11-21",50.553,50.6428,49.7899,49.932,8866000.0],["2018-11-23",49.6627,50.1565,49.4233,49.8198,3072800.0],["2018-11-26",50.4034,50.9196,49.4233,50.0817,9451000.0],["2018-11-27",49.745,50.4632,49.2363,50.4558,8001500.0],["2018-11-28",50.4932,51.78,50.0592,51.765,6463100.0],["2018-11-29",51.4732,52.5805,51.4134,52.1391,6468000.0],["2018-11-30",52.169,54.017,51.9596,53.8225,8673300.0],["2018-12-03",54.421,54.5407,52.7526,53.0145,11239300.0],["2018-12-04",52.9696,54.3387,51.8623,52.0344,9935000.0],["2018-12-06",51.4059,52.5281,50.957,52.5132,8099400.0],["2018-12-07",52.2065,52.371,50.7924,50.987,5657500.0],["2018-12-10",51.7875,52.2738,49.3036,50.4932,8927200.0],["2018-12-11",50.972,51.7501,50.2762,50.6652,5867000.0],["2018-12-12",51.3087,51.8623,50.9196,50.9795,6447900.0],["2018-12-13",51.3793,51.5227,50.3306,50.8135,6198200.0],["2018-12-14",50.3985,50.6777,49.3272,49.4705,8253600.0],["2018-12-17",49.3272,50.6249,48.7085,49.131,11671600.0],["2018-12-18",49.4026,50.3533,48.5124,48.9198,9325600.0],["2018-12-19",49.1235,50.391,47.8937,48.4369,9488300.0],["2018-12-20",48.3841,49.3046,47.7956,48.5124,10462600.0],["2018-12-21",48.8519,49.8629,46.9657,47.2449,17586200.0],["2018-12-24",47.1317,47.4033,45.6227,45.6756,6162600.0],["2018-12-26",45.7585,47.7051,45.5096,47.6975,8824400.0],["2018-12-27",47.0789,47.5466,45.6227,47.4863,9548200.0],["2018-12-28",47.3882,47.5617,46.5281,46.6865,6785400.0],["2018-12-31",46.7771,47.5844,46.4602,47.192,7584000.0],["2019-01-02",46.596,48.2936,46.3998,47.8635,7839400.0],["2019-01-03",50.0137,50.738,49.1461,49.2291,14631300.0],["2019-01-04",49.9836,51.6283,49.8251,51.4925,9639500.0],["2019-01-07",51.3793,52.0055,50.8286,51.7264,10504100.0],["2019-01-08",51.9452,52.1715,50.6173,51.3718,7527400.0],["2019-01-09",51.4548,51.8018,50.9568,51.2586,5770000.0],["2019-01-10",51.1077,51.5076,50.6173,51.3341,5715900.0],["2019-01-11",51.153,51.6057,50.8814,51.4246,5663100.0],["2019-01-14",51.1304,51.2586,50.6324,50.738,9172500.0],["2019-01-15",50.6928,51.8396,50.572,51.6962,7199500.0],["2019-01-16",51.5076,51.9603,50.9644,51.0323,6142300.0],["2019-01-17",50.9568,52.0282,50.8965,51.7943,5224500.0],["2019-01-18",52.2394,52.4959,51.6887,52.1942,8358800.0],["2019-01-22",51.8622,51.9226,51.319,51.7188,9827000.0],["2019-01-23",51.6962,52.4431,51.1681,51.4925,6952600.0],["2019-01-24",51.6283,51.6509,50.9417,51.1983,7750900.0],["2019-01-25",51.4322,52.2696,51.3793,51.9829,8809600.0],["2019-01-28",51.6208,52.0584,50.821,51.236,7120000.0],["2019-01-29",51.3567,52.7826,51.3341,52.5035,6989300.0],["2019-01-30",52.3752,53.0392,51.7566,52.6846,5113400.0],["2019-01-31",52.6695,53.0543,52.1187,52.8204,8343700.0],["2019-02-01",52.8128,53.1901,52.33,52.8506,6502100.0],["2019-02-04",52.7072,53.009,52.2243,52.8506,6913800.0],["2019-02-05",51.1153,52.0735,50.3608,51.0625,14500600.0],["2019-02-06",50.987,52.2922,50.7531,51.8697,7580200.0],["2019-02-07",51.6283,51.8848,50.4891,50.7607,6643400.0],["2019-02-08",50.4891,51.0096,50.0515,50.904,5522200.0],["2019-02-11",51.0172,51.2813,50.7682,51.0172,5505500.0],["2019-02-12",48.8745,49.3724,48.2558,49.3423,15927900.0],["2019-02-13",49.4705,50.3004,49.4102,49.7497,9047500.0],["2019-02-14",49.893,50.391,49.5535,50.0741,5737100.0],["2019-02-15",50.3306,51.07,50.1722,50.9945,6214200.0],["2019-02-19",50.8059,51.1304,50.2854,50.3683,6396200.0],["2019-02-20",50.3004,50.7682,50.1873,50.5343,5679800.0],["2019-02-21",50.4966,50.5192,49.2216,49.4554,5607900.0],["2019-02-22",49.5007,49.7648,49.2895,49.5988,4925500.0],["2019-02-25",49.8402,49.8402,49.214,49.3045,7090500.0],["2019-02-26",49.2291,49.6591,49.1084,49.2517,5957800.0],["2019-02-27",49.1235,49.8779,49.048,49.4705,7645100.0],["2019-02-28",49.1914,49.5384,48.8368,49.0556,7227300.0],["2019-03-01",49.5083,50.0062,49.3423,49.8025,6002500.0],["2019-03-04",49.9458,50.1496,48.965,49.38,8409600.0],["2019-03-05",49.214,49.5309,48.5501,48.5803,7405400.0],["2019-03-06",48.6255,48.7311,47.3505,47.4712,9442500.0],["2019-03-07",47.4787,47.6749,46.7469,47.1769,7618500.0],["2019-03-08",46.9506,47.8409,46.7771,47.7051,7639700.0],["2019-03-11",47.8107,48.6934,47.5844,48.5425,5207900.0],["2019-03-12",48.6934,49.2517,48.4067,48.9122,5235600.0],["2019-03-13",49.1838,49.7572,48.9499,49.6063,6276300.0],["2019-03-14",49.5454,49.7434,49.0198,49.3549,7958500.0],["2019-03-15",49.3092,50.1167,49.3092,49.9948,11976800.0],["2019-03-18",50.1167,50.2005,49.3854,49.5302,8066900.0],["2019-03-19",49.5149,50.3529,49.4388,49.8882,6860800.0],["2019-03-20",49.5682,49.7054,49.0426,49.2102,8408200.0],["2019-03-21",48.8598,49.5302,47.9914,49.454,9069500.0],["2019-03-22",49.4083,49.5911,48.5246,48.5779,5911900.0],["2019-03-25",48.6008,48.7455,47.9381,48.5932,7686800.0],["2019-03-26",48.7912,49.4768,48.7151,48.936,6332400.0],["2019-03-27",48.8598,49.1797,48.3418,48.4942,5919600.0],["2019-03-28",48.6922,48.7074,48.1209,48.517,5256000.0],["2019-03-29",49.4387,49.9948,49.2483,49.5225,9601400.0],["2019-04-01",49.9263,50.4595,49.7054,50.1853,5757300.0],["2019-04-02",50.0405,50.8709,50.0405,50.4595,6932100.0],["2019-04-03",50.7947,50.8709,50.4138,50.7795,6687000.0],["2019-04-04",50.7566,51.2213,50.6804,50.9166,5713800.0],["2019-04-05",51.1908,51.8536,50.9699,51.4498,5401100.0],["2019-04-08",51.3355,51.6555,50.9623,51.3279,5308400.0],["2019-04-09",51.2441,51.5108,50.231,50.3452,5908000.0],["2019-04-10",51.2137,51.4727,50.8709,51.3432,7451400.0],["2019-04-11",51.6783,51.8002,50.2995,50.5128,5994400.0],["2019-04-12",50.8556,50.9166,49.5759,49.7282,6975400.0],["2019-04-15",49.8196,50.2462,49.134,49.8425,4766400.0],["2019-04-16",50.1624,50.391,49.0198,49.1645,5820700.0],["2019-04-17",49.195,49.2864,48.1056,48.1818,7888400.0],["2019-04-18",48.4561,48.4561,46.8944,47.9533,11552900.0],["2019-04-22",47.8238,48.2428,46.8868,47.1306,11480600.0],["2019-04-23",47.2829,48.258,47.1458,48.0219,10286600.0],["2019-04-24",48.1133,48.1361,47.382,47.839,6130200.0],["2019-04-25",47.5876,49.0045,47.2677,48.8598,7944700.0],["2019-04-26",49.0807,49.7587,48.9893,49.6292,8144600.0],["2019-04-29",49.5606,49.972,49.3702,49.454,5252500.0],["2019-04-30",49.4768,49.713,48.7151,49.5454,7164900.0],["2019-05-01",49.3778,49.9796,49.1036,49.4159,5779700.0],["2019-05-02",49.294,49.812,48.9055,49.7434,5735800.0],["2019-05-03",50.2538,51.6022,50.2005,51.1375,8822500.0],["2019-05-06",50.5281,51.6479,50.3072,51.5641,6304700.0],["2019-05-07",51.0765,51.4193,50.2234,50.5814,7281300.0],["2019-05-08",50.4138,50.6119,49.6749,50.33,6509500.0],["2019-05-09",49.9491,50.65,49.3321,50.3757,6116700.0],["2019-05-10",50.3072,50.49,48.8446,49.9491,5953400.0],["2019-05-13",49.0731,49.1569,48.1133,48.8827,8146000.0],["2019-05-14",48.936,49.9796,48.8293,49.5759,6810900.0],["2019-05-15",49.2635,50.1091,49.0502,49.7434,5381500.0],["2019-05-16",49.9644,50.8175,49.8882,50.1091,7535400.0],["2019-05-17",50.1015,51.206,49.972,50.5509,6660900.0],["2019-05-20",50.2691,50.4519,49.9491,50.17,4473900.0],["2019-05-21",50.4443,50.8252,50.1319,50.6728,5118200.0],["2019-05-22",50.4748,50.8861,50.071,50.6576,5764800.0],["2019-05-23",50.848,51.3889,50.5586,51.168,6707200.0],["2019-05-24",51.267,51.3965,50.6195,50.9547,4197900.0],["2019-05-28",49.7511,50.1167,48.7151,48.7303,9821600.0],["2019-05-29",48.4561,48.5475,47.8695,48.2732,7193700.0],["2019-05-30",48.3418,48.4789,47.8466,48.2504,4311900.0],["2019-05-31",47.8162,48.0371,47.3591,47.4201,4871900.0],["2019-06-03",47.6105,49.0883,47.3667,48.4713,9150900.0],["2019-06-04",48.7303,49.3016,48.4942,48.9969,5647800.0],["2019-06-05",49.3626,49.393,48.4484,49.0883,5226500.0],["2019-06-06",49.0959,49.3626,48.4256,48.5475,4982500.0],["2019-06-07",48.8598,49.9948,48.3494,49.7815,6255100.0],["2019-06-10",49.8196,50.4824,49.7282,50.3681,5942700.0],["2019-06-11",50.3757,50.909,50.2386,50.3529,5144600.0],["2019-06-12",50.5662,51.3889,50.4367,50.8709,6406800.0],["2019-06-13",50.9939,51.7168,50.9862,51.5169,4452900.0],["2019-06-14",51.4553,51.5092,50.9093,51.0324,5333800.0],["2019-06-17",51.1169,51.8706,50.8093,51.6014,5287300.0],["2019-06-18",52.0244,52.9857,51.8168,52.4474,7385700.0],["2019-06-19",52.3166,52.6012,52.0244,52.4935,4643100.0],["2019-06-20",52.9011,53.3087,52.0705,52.7319,4968300.0],["2019-06-21",52.7011,53.424,52.5012,53.3548,8718500.0],["2019-06-24",53.1626,53.4317,52.8319,52.9395,4013700.0],["2019-06-25",52.8703,53.8162,52.3935,52.6627,6293200.0],["2019-06-26",52.6781,52.7088,51.2016,51.2785,9479000.0],["2019-06-27",51.2477,51.8245,50.9555,51.5861,5996900.0],["2019-06-28",51.6399,52.3089,51.4169,51.9552,19742500.0],["2019-07-01",52.2936,52.9549,51.7399,52.1628,6014500.0],["2019-07-02",52.7857,53.0165,52.2628,52.9395,6010200.0],["2019-07-03",53.1164,53.1164,52.5396,53.0626,2906000.0],["2019-07-05",52.7242,53.3317,52.5627,52.7011,4118300.0],["2019-07-08",52.5012,52.655,51.0324,51.8937,7191900.0],["2019-07-09",51.663,52.432,51.3323,52.1013,5201400.0],["2019-07-10",52.2936,52.7012,51.4476,51.8783,4072300.0],["2019-07-11",51.5322,51.8245,50.4018,50.9016,5833100.0],["2019-07-12",50.8862,51.2785,50.6709,50.9555,4740700.0],["2019-07-15",51.5092,52.4858,51.4015,52.3474,7495100.0],["2019-07-16",52.3474,52.4474,51.1477,51.4784,5573200.0],["2019-07-17",51.6245,51.8475,51.3784,51.463,4858500.0],["2019-07-18",51.24,51.986,50.9862,51.686,4002500.0],["2019-07-19",51.9244,51.9321,49.9173,50.0173,8876400.0],["2019-07-22",50.2172,50.6171,49.7942,49.9173,6302600.0],["2019-07-23",50.0403,51.0939,49.7404,51.0631,7854200.0],["2019-07-24",51.1247,51.3861,50.6248,51.2477,4592400.0],["2019-07-25",51.1939,51.5784,50.9093,51.0016,4061200.0],["2019-07-26",51.0247,51.5553,50.694,51.463,4790600.0],["2019-07-29",52.3628,52.6012,51.7552,52.1936,5571700.0],["2019-07-30",52.1398,52.1628,51.2631,51.5938,6694500.0],["2019-07-31",50.4864,51.3092,49.3405,50.3864,10366300.0],["2019-08-01",50.4941,51.3554,50.048,50.3479,8259800.0],["2019-08-02",50.1326,50.3402,49.4097,49.948,6753100.0],["2019-08-05",49.4482,49.6943,48.3485,48.7253,7230000.0],["2019-08-06",48.8022,49.3328,48.1716,49.2021,7052100.0],["2019-08-07",48.7099,49.3713,48.0947,49.1252,5450400.0],["2019-08-08",49.0021,49.9096,48.9176,49.8481,5188900.0],["2019-08-09",49.7558,50.5402,49.4943,50.1711,5233000.0],["2019-08-12",49.9327,50.3479,48.8253,49.2021,5703200.0],["2019-08-13",49.0021,49.9788,49.0021,49.4482,4779600.0],["2019-08-14",48.9791,49.0637,48.3869,48.5407,6382100.0],["2019-08-15",48.6638,49.0714,48.3254,48.3485,4490800.0],["2019-08-16",48.7638,48.8407,48.3254,48.5561,6967500.0],["2019-08-19",48.9791,49.5405,48.9791,49.3021,6163200.0],["2019-08-20",49.2482,49.4559,48.7407,48.7868,5286400.0],["2019-08-21",49.2482,49.4174,48.9637,49.3174,4493700.0],["2019-08-22",49.4559,49.7558,48.8637,49.3867,5084900.0],["2019-08-23",49.2713,49.7327,47.8255,48.0716,7488300.0],["2019-08-26",48.6792,48.7022,47.9332,48.4484,4053200.0],["2019-08-27",48.8406,49.1329,48.4023,48.6868,5227000.0],["2019-08-28",48.4792,49.3636,48.2408,48.9406,5441100.0],["2019-08-29",49.4251,49.5405,48.6715,49.0252,4758500.0],["2019-08-30",49.2098,49.2252,48.3331,48.8637,5301200.0],["2019-09-03",48.5638,48.7099,47.8871,48.4254,4909200.0],["2019-09-04",48.7253,48.9637,47.9793,48.6561,5898200.0],["2019-09-05",48.7868,49.602,48.7022,49.2636,6011100.0],["2019-09-06",49.4482,49.9865,49.1559,49.8481,6833300.0],["2019-09-09",49.7173,51.1939,49.702,51.0093,8701000.0],["2019-09-10",50.817,51.663,50.5786,51.5861,7419700.0],["2019-09-11",51.5168,52.4166,51.5168,52.3551,8853300.0],["2019-09-12",52.3939,52.4249,51.4314,51.509,6495500.0],["2019-09-13",51.8117,52.3861,51.1985,51.6332,4814700.0],["2019-09-16",51.4547,51.5634,50.9657,51.1364,4644100.0],["2019-09-17",51.152,51.4159,50.6707,51.3615,4819800.0],["2019-09-18",51.2373,51.346,50.5388,51.0122,4295400.0],["2019-09-19",51.1132,51.5711,50.9502,51.1985,4171100.0],["2019-09-20",51.1442,52.0213,51.1442,51.5556,9700400.0],["2019-09-23",51.4236,51.4857,50.3602,51.02,5259100.0],["2019-09-24",51.2218,51.2529,49.8635,50.1118,5823400.0],["2019-09-25",50.0653,50.3292,49.6927,49.8324,4914500.0],["2019-09-26",50.0032,50.0032,48.9708,49.1338,6398400.0],["2019-09-27",49.3434,49.6151,48.5672,48.8233,7410900.0],["2019-09-30",48.901,49.5297,48.7923,49.1959,8291400.0],["2019-10-01",49.3667,49.9333,48.8699,49.0717,4899200.0],["2019-10-02",48.8544,48.8544,47.7522,47.8298,6409700.0],["2019-10-03",47.9229,48.3887,47.2632,48.3033,6325200.0],["2019-10-04",48.4741,48.6836,48.0627,48.5594,5138700.0],["2019-10-07",48.5517,49.3512,48.3421,48.6914,5980700.0],["2019-10-08",48.3809,48.5051,47.6358,47.8841,4559800.0],["2019-10-09",48.3499,48.4585,47.9385,48.1092,3516200.0],["2019-10-10",48.2179,49.2192,48.1248,49.1028,5718400.0],["2019-10-11",49.6384,50.0575,49.421,49.6694,5598100.0],["2019-10-14",49.5452,50.4689,49.5452,50.073,4354500.0],["2019-10-15",50.3214,51.0278,50.1507,50.6862,5675700.0],["2019-10-16",50.4999,51.1364,50.4534,50.725,4854900.0],["2019-10-17",50.6862,50.9889,50.2826,50.6319,4682600.0],["2019-10-18",50.7639,50.8027,49.8324,50.3835,8805600.0],["2019-10-21",50.4068,50.7406,50.2981,50.6164,3737000.0],["2019-10-22",51.0045,51.6875,50.9734,51.1209,5881800.0],["2019-10-23",51.0122,51.7341,50.8648,51.6798,6056100.0],["2019-10-24",51.8117,51.8117,50.9424,51.2296,5555400.0],["2019-10-25",48.901,49.8867,48.5284,49.1493,12014700.0],["2019-10-28",49.39,49.6384,48.7302,49.4676,7854900.0],["2019-10-29",49.6772,49.6772,49.095,49.2503,5534200.0],["2019-10-30",49.2503,49.3667,48.6448,49.0174,6289200.0],["2019-10-31",48.8311,49.5375,48.6992,49.4521,6438100.0],["2019-11-01",49.6539,50.4456,49.4909,50.1895,4956800.0],["2019-11-04",50.5776,50.826,49.7005,50.6164,7008700.0],["2019-11-05",50.7716,51.4392,50.6009,50.7561,6599100.0],["2019-11-06",50.9424,51.3615,50.5077,50.7716,6010500.0],["2019-11-07",50.4689,50.5853,49.2425,49.6461,7746000.0],["2019-11-08",49.3123,50.857,49.3046,50.7483,4953100.0],["2019-11-11",50.4689,50.5698,49.9333,50.1739,3696400.0],["2019-11-12",50.1119,50.3447,49.7936,49.9256,4243200.0],["2019-11-13",49.7936,49.7936,48.9786,49.1571,4482600.0],["2019-11-14",49.0795,49.6772,48.4197,49.5297,7548200.0],["2019-11-15",49.8014,50.6241,49.6772,50.5077,6908600.0],["2019-11-18",50.3602,50.5853,49.4598,49.9023,6163600.0],["2019-11-19",50.2438,50.4922,50.0653,50.4534,6135100.0],["2019-11-20",50.2826,50.6863,50.0498,50.3602,7633900.0],["2019-11-21",50.531,51.0743,50.073,51.02,5392000.0],["2019-11-22",51.0666,51.183,50.6009,50.6552,4589300.0],["2019-11-25",50.8803,52.2231,50.8337,52.1765,7492900.0],["2019-11-26",51.9825,52.5103,51.7574,52.2231,6923500.0],["2019-11-27",52.2231,52.3861,51.7729,52.0989,4980300.0],["2019-11-29",52.0368,52.2852,51.8583,52.1921,2658800.0],["2019-12-02",52.1998,52.4094,51.183,51.3227,7642100.0],["2019-12-03",51.0666,51.3848,50.5853,51.2839,5333300.0],["2019-12-04",51.4625,52.1766,51.2762,51.8117,5093400.0],["2019-12-05",51.9282,51.967,50.7639,51.1753,5847800.0],["2019-12-06",51.5633,52.4327,51.2917,52.0679,4140400.0],["2019-12-09",52.1455,52.6888,51.8738,51.9515,5983700.0],["2019-12-10",51.8894,52.1455,51.3305,52.0679,4272900.0],["2019-12-11",52.2852,52.7742,52.0912,52.6112,5589800.0],["2019-12-12",52.6191,53.4026,52.5094,52.9873,5732200.0],["2019-12-13",51.9061,52.3448,51.2871,51.53,8198900.0],["2019-12-16",51.9061,52.3292,51.7807,51.8042,11647500.0],["2019-12-17",51.8512,52.0315,51.5457,51.8669,7881300.0],["2019-12-18",51.9531,52.102,51.1304,51.4595,10105600.0],["2019-12-19",51.6397,51.6397,51.0521,51.1539,9495300.0],["2019-12-20",51.389,52.4937,51.0599,52.3762,23440000.0],["2019-12-23",52.2587,52.8071,52.1333,52.2978,7038200.0],["2019-12-24",52.3448,52.4467,51.9374,52.2743,1965800.0],["2019-12-26",52.2665,52.4232,51.8277,52.0158,3527400.0],["2019-12-27",52.0079,52.0941,51.483,51.671,4463900.0],["2019-12-30",51.4987,51.7886,50.7779,50.8719,5864300.0],["2019-12-31",50.6603,50.9737,50.4175,50.9111,6984700.0],["2020-01-02",51.342,51.5065,50.9581,51.1069,5038200.0],["2020-01-03",50.6368,51.2166,50.582,50.9816,4689700.0],["2020-01-06",50.6682,51.577,50.6603,51.436,8248700.0],["2020-01-07",51.1304,51.1539,50.2764,51.0208,8082600.0],["2020-01-08",51.0129,51.8983,50.7779,51.5535,6607300.0],["2020-01-09",51.5613,51.7651,51.1618,51.5849,5942300.0],["2020-01-10",51.7102,51.7807,50.9111,50.9502,5153900.0],["2020-01-13",50.9659,51.1304,50.2059,50.3861,6868900.0],["2020-01-14",50.4645,50.582,50.0727,50.2999,9929700.0],["2020-01-15",50.1981,50.8719,50.1276,50.2216,7080600.0],["2020-01-16",50.3705,50.441,49.4538,49.5165,10633900.0],["2020-01-17",49.7515,49.7515,49.0229,49.3441,13457600.0],["2020-01-21",49.2892,49.2971,48.7565,49.0699,12261100.0],["2020-01-22",49.2031,49.6966,49.0464,49.6731,7906100.0],["2020-01-23",49.5556,50.1902,49.156,50.0962,14648700.0],["2020-01-24",50.1981,50.2999,49.2344,49.4773,18685100.0],["2020-01-27",49.3598,50.3626,49.2031,50.01,10421600.0],["2020-01-28",50.3391,50.8327,50.2138,50.4253,10241100.0],["2020-01-29",50.4723,51.0364,50.3156,50.3783,7071000.0],["2020-01-30",50.0649,50.2216,49.3833,50.1667,8771800.0],["2020-01-31",49.9865,50.0884,49.0464,49.5165,11416800.0],["2020-02-03",53.0735,53.81,51.3106,51.9923,35527100.0],["2020-02-04",53.2772,53.285,52.3997,52.8071,15904100.0],["2020-02-05",51.8826,52.1411,50.1981,51.6084,21184500.0],["2020-02-06",52.7209,54.7658,51.7494,53.4417,28805500.0],["2020-02-07",54.8285,55.7765,53.5828,53.9588,27320100.0],["2020-02-10",54.3114,54.3741,52.9716,54.0529,24347800.0],["2020-02-11",54.0058,54.0528,52.8854,53.0892,12858700.0],["2020-02-12",52.8855,53.1362,51.9609,52.4545,13927100.0],["2020-02-13",52.5956,53.097,52.1176,52.337,8031000.0],["2020-02-14",52.8149,53.0108,52.525,52.9325,9109100.0],["2020-02-18",52.9324,53.1205,52.2665,52.5015,9904700.0],["2020-02-19",52.6504,52.9168,52.3527,52.7679,7754000.0],["2020-02-20",52.6974,52.7758,51.7886,52.4937,8697200.0],["2020-02-21",52.6347,54.6718,52.3449,54.6091,22478200.0],["2020-02-24",57.8919,58.3855,56.0899,57.1163,42905000.0],["2020-02-25",57.7666,57.8606,54.0764,54.9225,39199200.0],["2020-02-26",55.8784,59.1299,55.4083,58.5266,35000500.0],["2020-02-27",61.355,61.8016,56.6149,56.9283,51482500.0],["2020-02-28",54.9774,55.6904,52.2038,54.3428,33786900.0],["2020-03-02",55.0949,59.0828,54.9068,59.075,31113000.0],["2020-03-03",58.1897,58.6206,56.0272,58.1427,24482000.0],["2020-03-04",58.6833,59.5529,56.8734,59.5529,23741700.0],["2020-03-05",58.7616,60.7203,58.3934,59.647,22727600.0],["2020-03-06",59.0123,62.9924,58.84,62.8514,31704700.0],["2020-03-09",61.0494,61.2609,57.2651,57.602,32839400.0],["2020-03-10",59.1612,59.2004,53.8883,56.6775,27660000.0],["2020-03-11",57.8998,59.0593,57.0223,57.7431,32018600.0],["2020-03-12",55.7029,57.6166,53.6784,54.232,26364600.0],["2020-03-13",56.8811,56.9365,53.3779,55.948,30116100.0],["2020-03-16",53.1724,57.5691,50.9344,54.4851,26764600.0],["2020-03-17",55.3549,60.1629,54.5641,58.9292,28823700.0],["2020-03-18",58.2096,63.2628,57.7035,62.8041,34965900.0],["2020-03-19",64.0377,67.9837,61.9105,62.1161,46268200.0],["2020-03-20",62.8674,64.528,57.0709,57.9329,35110200.0],["2020-03-23",59.5461,59.5461,54.4534,57.4189,19875200.0],["2020-03-24",59.4116,59.9652,57.0235,58.4864,20608100.0],["2020-03-25",58.4153,58.9055,54.833,55.0861,24138100.0],["2020-03-26",55.2758,58.4469,55.1572,58.4073,18351900.0],["2020-03-27",58.2887,59.6172,56.8653,57.6086,16521600.0],["2020-03-30",59.5856,60.4317,58.4311,60.0443,15929400.0],["2020-03-31",60.0601,60.3606,58.352,59.1191,12111900.0],["2020-04-01",58.7711,58.8265,56.9365,57.3398,12177600.0],["2020-04-02",56.7862,61.27,56.4462,60.8746,20482100.0],["2020-04-03",61.2146,62.8436,60.3843,61.8472,19421800.0],["2020-04-06",62.6618,62.986,60.0047,61.4677,19101100.0],["2020-04-07",61.1276,61.4281,57.3319,59.0479,19917900.0],["2020-04-08",59.0953,59.4116,58.178,59.3009,12215400.0],["2020-04-09",58.8106,58.9925,57.6877,58.1306,12798600.0],["2020-04-13",59.9415,60.0996,58.2966,59.5302,16255600.0],["2020-04-14",60.0838,61.5626,59.5777,61.4835,14379300.0],["2020-04-15",60.2261,60.5662,58.8897,59.0162,11397400.0],["2020-04-16",59.1823,60.8588,58.8739,60.5267,20935400.0],["2020-04-17",67.3511,67.8414,64.0614,66.418,94348500.0],["2020-04-20",65.6272,67.359,63.7768,64.2591,31003600.0],["2020-04-21",63.4605,65.0341,61.8868,62.1003,19989400.0],["2020-04-22",62.9306,64.4964,62.3217,64.2987,13970300.0],["2020-04-23",64.9788,66.4259,58.8344,61.5072,65439700.0],["2020-04-24",60.9695,63.3814,60.2973,62.9781,24424200.0],["2020-04-27",63.1837,63.5791,61.871,63.1837,14640700.0],["2020-04-28",63.1758,63.3181,61.7445,62.211,9778200.0],["2020-04-29",66.4022,67.2246,63.3023,65.7458,78230200.0],["2020-04-30",67.5883,67.7465,64.3145,66.4259,39332600.0],["2020-05-01",64.2117,64.3699,61.3807,63.2232,34498100.0],["2020-05-04",64.5438,64.6545,62.6222,63.4605,19203000.0],["2020-05-05",62.7329,63.1283,62.0845,62.5827,14925900.0],["2020-05-06",62.3929,62.7567,61.096,61.2621,12591900.0],["2020-05-07",61.6021,62.0212,60.7401,61.3728,13491700.0],["2020-05-08",61.4914,62.0291,60.7876,61.2779,10539200.0],["2020-05-11",61.4993,63.9903,61.3807,63.8954,13340500.0],["2020-05-12",63.4288,63.6423,61.61,61.6416,12140800.0],["2020-05-13",62.7092,62.7487,60.8113,60.9379,11166300.0],["2020-05-14",60.5345,61.5309,59.9652,61.0723,10711900.0],["2020-05-15",60.4713,60.7718,59.6647,60.3052,12350800.0],["2020-05-18",60.4634,60.495,58.4073,59.1191,16586800.0],["2020-05-19",58.2571,59.1902,57.1737,57.2053,14152000.0],["2020-05-20",57.577,58.5892,57.4979,58.4311,13429500.0],["2020-05-21",58.0989,58.4627,57.6403,58.1227,7193500.0],["2020-05-22",57.7984,58.1147,57.4979,57.9961,6268500.0],["2020-05-26",58.5022,58.7553,57.2607,57.8696,12308100.0],["2020-05-27",57.237,59.293,57.237,59.2297,11752300.0],["2020-05-28",59.3009,60.2341,59.2377,59.5619,10511700.0],["2020-05-29",59.9177,61.7761,59.0004,61.5468,24375100.0],["2020-06-01",59.6805,60.8113,58.8185,59.4354,14665300.0],["2020-06-02",58.8106,59.0241,57.6956,57.9329,16897900.0],["2020-06-03",58.8185,58.953,58.0119,58.8344,12654500.0],["2020-06-04",58.6129,61.8235,58.4706,61.3174,14740900.0],["2020-06-05",60.6927,61.3095,60.2578,60.6927,11047100.0],["2020-06-08",62.7092,62.7171,60.6769,60.8667,17973400.0],["2020-06-09",60.8904,61.784,60.6453,61.357,7804300.0],["2020-06-10",61.523,61.9896,60.7955,60.9458,7790800.0],["2020-06-11",60.5867,60.8022,58.0417,58.1135,12098200.0],["2020-06-12",58.5044,58.8156,57.3715,58.4007,8375600.0],["2020-06-15",58.4486,59.4139,57.7704,59.015,6411800.0],["2020-06-16",59.5097,60.3633,58.7996,59.5336,9619700.0],["2020-06-17",59.4618,59.6852,58.7597,58.8475,7534100.0],["2020-06-18",58.5523,59.1826,58.2491,59.0709,5516100.0],["2020-06-19",59.4538,62.2303,59.1188,61.8074,19322700.0],["2020-06-22",61.0176,61.233,59.8687,60.3713,8943000.0],["2020-06-23",60.3713,60.6905,59.6852,59.8767,7117100.0],["2020-06-24",59.757,60.6745,59.6214,60.5788,7982000.0],["2020-06-25",60.475,60.5389,59.3022,60.2277,7172900.0],["2020-06-26",59.9166,60.132,58.8236,59.4937,10389200.0],["2020-06-29",61.0574,61.0814,59.1506,59.4857,8775300.0],["2020-06-30",59.3102,61.5601,58.9672,61.3846,9402600.0],["2020-07-01",61.5122,61.6159,60.5548,60.6824,7786900.0],["2020-07-02",60.8819,61.5042,60.3554,60.9138,6381000.0],["2020-07-06",61.8393,61.959,60.6904,61.2409,7056600.0],["2020-07-07",61.0255,61.4005,60.8819,60.9697,5055700.0],["2020-07-08",61.1931,61.4324,59.7809,60.3234,6293500.0],["2020-07-09",59.9246,60.507,58.9991,59.6054,5199800.0],["2020-07-10",60.7144,61.3127,60.2516,60.8899,9553800.0],["2020-07-13",61.0495,62.5015,60.5947,61.1771,9626600.0],["2020-07-14",60.8021,61.7117,60.1878,61.584,6904200.0],["2020-07-15",61.4244,61.6638,60.8261,61.1532,6018800.0],["2020-07-16",61.1133,61.233,60.3394,61.1452,4862200.0],["2020-07-17",61.0574,61.951,60.8021,61.8393,6940100.0],["2020-07-20",62.0308,62.9802,61.6558,62.2941,6974400.0],["2020-07-21",61.7117,62.2223,61.1133,61.2569,5636600.0],["2020-07-22",61.3287,61.6319,60.6027,60.8341,4734800.0],["2020-07-23",60.9777,61.2729,60.132,60.2836,5854400.0],["2020-07-24",60.2118,60.3554,58.3369,58.7517,8149000.0],["2020-07-27",58.9512,59.5097,58.4964,59.4698,7678500.0],["2020-07-28",59.5735,59.8687,58.7278,58.8236,5484400.0],["2020-07-29",58.9193,58.9193,57.8662,58.2491,8345200.0],["2020-07-30",57.8821,57.922,57.2119,57.7066,9274100.0],["2020-07-31",55.6323,56.5099,54.6669,55.4727,20551100.0],["2020-08-03",55.6243,57.563,55.5365,57.2279,9671800.0],["2020-08-04",57.4593,57.6906,56.2227,56.5498,9799700.0],["2020-08-05",56.3583,56.4939,55.0339,55.0498,12271400.0],["2020-08-06",55.0658,55.5525,54.7467,54.8983,8318000.0],["2020-08-07",55.3371,55.6323,54.8983,55.3291,8069000.0],["2020-08-10",55.1695,55.2493,54.2201,54.6589,10278000.0],["2020-08-11",54.611,55.1934,54.1882,54.3318,10236900.0],["2020-08-12",54.8025,55.1376,54.5552,54.9222,9116600.0],["2020-08-13",55.0259,55.2014,54.244,54.3956,7468100.0],["2020-08-14",54.3238,54.9062,54.252,54.6509,9169200.0],["2020-08-17",54.5073,55.3291,54.4993,55.1695,6848800.0],["2020-08-18",55.2333,55.6482,55.0339,55.0977,6327500.0],["2020-08-19",52.808,53.8292,52.2575,52.417,19680300.0],["2020-08-20",52.5287,52.784,52.2974,52.6963,8339300.0],["2020-08-21",52.4809,53.3505,52.1857,53.0553,9898000.0],["2020-08-24",52.9436,53.4223,52.2973,52.7202,8566200.0],["2020-08-25",52.5846,52.8478,52.425,52.6963,7456600.0],["2020-08-26",52.5606,52.5606,51.9862,52.3372,7522600.0],["2020-08-27",52.3293,52.5367,52.1139,52.2974,7919600.0],["2020-08-28",52.0341,52.4569,51.8426,52.066,6821000.0],["2020-08-31",52.2255,53.3664,52.1936,53.2547,9083900.0],["2020-09-01",52.9196,53.0313,51.7867,52.5207,8348000.0],["2020-09-02",52.1138,53.4223,52.1138,53.2866,8334700.0],["2020-09-03",53.3026,53.7973,52.2415,52.5846,10457400.0],["2020-09-04",52.433,53.4063,52.3213,52.6643,8762200.0],["2020-09-08",51.9543,52.1537,51.0208,51.1724,10729400.0],["2020-09-09",51.2841,51.9224,50.7496,51.4676,9309700.0],["2020-09-10",51.6112,51.8905,50.7017,50.8772,8420600.0],["2020-09-11",51.3559,52.5846,51.2362,52.3213,10213000.0],["2020-09-14",51.9504,54.7559,51.8456,53.4822,18854200.0],["2020-09-15",54.0465,54.1191,53.1436,53.3693,8327700.0],["2020-09-16",53.4661,53.6515,52.8937,52.9259,7563600.0],["2020-09-17",52.2568,52.8372,51.9182,52.4341,8498300.0],["2020-09-18",52.3616,52.539,51.636,52.4422,14256900.0],["2020-09-21",52.2487,52.3777,51.1604,51.765,8575200.0],["2020-09-22",51.6602,52.0633,51.0233,51.112,7228200.0],["2020-09-23",51.2007,51.6602,50.7895,50.8621,8520200.0],["2020-09-24",50.5477,50.6605,49.7012,50.1849,9004600.0],["2020-09-25",50.064,50.3945,49.7979,50.1849,7142800.0],["2020-09-28",50.7412,51.1201,50.4026,50.6686,7474700.0],["2020-09-29",50.7573,50.8137,49.943,50.064,8657900.0],["2020-09-30",50.2655,51.1362,50.072,50.9427,10072600.0],["2020-10-01",51.0556,51.3619,50.5557,51.0475,8356500.0],["2020-10-02",51.0314,51.4667,50.1043,50.1204,7796600.0],["2020-10-05",51.3619,51.6683,50.8701,51.2732,10193900.0],["2020-10-06",51.4264,51.4264,50.2655,50.4026,8398100.0],["2020-10-07",50.5719,50.9266,50.2171,50.6605,6351400.0],["2020-10-08",51.0556,51.636,50.8057,51.0475,6434900.0],["2020-10-09",52.0875,52.152,51.37,51.4667,9364500.0],["2020-10-12",51.6521,52.3938,51.2329,52.0391,7750200.0],["2020-10-13",52.0391,52.3938,51.5957,51.9907,6450200.0],["2020-10-14",51.9263,52.0714,51.1443,51.636,7138900.0],["2020-10-15",51.1765,51.2329,50.5074,50.7573,9630700.0],["2020-10-16",50.3058,50.6767,49.8463,49.9833,12307200.0],["2020-10-19",49.9834,50.064,48.5403,48.8305,9643600.0],["2020-10-20",48.8466,49.0966,48.2581,48.8144,9208000.0],["2020-10-21",48.5645,48.7741,48.2904,48.5403,7493700.0],["2020-10-22",48.3065,49.0966,48.0888,48.9111,17061800.0],["2020-10-23",51.0959,51.3055,48.9837,49.0079,30965400.0],["2020-10-26",48.6612,48.9273,47.8873,48.3387,10256300.0],["2020-10-27",48.2178,48.5403,47.9195,48.379,7699900.0],["2020-10-28",47.8147,48.0243,46.807,47.3391,12150800.0],["2020-10-29",46.5974,47.4761,45.9847,47.1859,12529400.0],["2020-10-30",46.5893,47.2262,46.0975,46.8795,11869100.0],["2020-11-02",47.3874,47.6857,46.6216,47.1859,9352600.0],["2020-11-03",47.4197,47.8792,47.0811,47.4277,6599700.0],["2020-11-04",47.8792,49.3303,47.8631,48.2662,12935200.0],["2020-11-05",48.6451,48.7499,47.726,48.0727,7519800.0],["2020-11-06",47.9034,47.9679,47.3391,47.6212,7209800.0],["2020-11-09",47.8873,48.6693,47.5567,47.6051,10807100.0],["2020-11-10",47.1133,49.54,46.9037,48.8708,10524400.0],["2020-11-11",49.1207,49.2739,48.0163,48.4516,7336400.0],["2020-11-12",48.2904,48.3629,47.5003,48.3549,9226200.0],["2020-11-13",48.3387,49.161,48.1856,48.8466,6740800.0],["2020-11-16",48.5806,49.419,48.5725,49.2497,6969300.0],["2020-11-17",49.0159,49.2175,48.6693,49.153,5488400.0],["2020-11-18",49.2094,49.6931,48.8224,49.0965,8884200.0],["2020-11-19",48.7741,49.1449,48.2904,48.8789,7525100.0],["2020-11-20",48.0485,48.5806,47.9518,48.4597,9440800.0],["2020-11-23",48.4274,48.6048,47.8631,48.2823,8684000.0],["2020-11-24",48.0727,49.161,48.0405,48.5725,7827300.0],["2020-11-25",48.5161,48.7257,47.9437,47.9679,8336100.0],["2020-11-27",48.0808,48.4194,47.7905,48.3952,5040700.0],["2020-11-30",48.1775,49.0079,48.0808,48.9111,16315700.0],["2020-12-01",49.0321,49.9672,49.0159,49.2739,9620100.0],["2020-12-02",49.2336,49.8785,49.1449,49.282,6470300.0],["2020-12-03",49.2175,49.6044,48.8144,49.0643,7368900.0],["2020-12-04",49.0321,49.7173,48.9353,49.6286,7232300.0],["2020-12-07",49.7173,49.7415,48.7015,49.0401,7405100.0],["2020-12-08",48.8224,49.3787,48.7983,49.3142,6185000.0],["2020-12-09",49.3142,49.4996,48.7499,49.032,7231600.0],["2020-12-10",48.9031,49.0966,48.4758,48.7338,7239500.0],["2020-12-11",48.5483,49.024,48.4435,48.9837,7845100.0],["2020-12-14",49.2364,49.2609,48.7146,48.788,12233000.0],["2020-12-15",48.7717,48.9755,48.3233,48.4537,8073900.0],["2020-12-16",48.3559,48.4863,47.8504,48.0542,8786400.0],["2020-12-17",48.0461,48.3314,47.7852,48.1602,9469000.0],["2020-12-18",48.2499,48.2499,47.7199,48.1684,22195800.0],["2020-12-21",47.6547,47.7852,47.0432,47.7281,12141900.0],["2020-12-22",47.4672,47.5487,46.3176,46.4725,14964000.0],["2020-12-23",46.391,46.978,46.391,46.7824,8495900.0],["2020-12-24",46.7416,46.8068,46.4399,46.5296,3441300.0],["2020-12-28",46.5051,46.9943,46.2279,46.3828,8215000.0],["2020-12-29",46.4399,47.0188,46.2361,46.3339,7626000.0],["2020-12-30",46.4725,46.6682,46.1138,46.1872,8848800.0],["2020-12-31",46.1464,47.5814,46.1138,47.4998,10870500.0],["2021-01-04",47.8341,49.0489,47.2308,49.0081,15520000.0],["2021-01-05",49.106,49.2854,48.6086,48.9185,13251100.0],["2021-01-06",48.6739,50.6143,48.6739,50.5083,12222500.0],["2021-01-07",50.4675,51.5601,50.1577,50.973,10614700.0],["2021-01-08",51.0464,51.6987,50.9649,51.397,8389800.0],["2021-01-11",51.9759,52.3265,50.7692,50.9649,11316700.0],["2021-01-12",51.0872,51.1932,50.117,50.6143,9115100.0],["2021-01-13",50.4023,50.6714,50.0925,50.174,6822600.0],["2021-01-14",50.2556,51.4704,50.1088,50.8752,8694800.0],["2021-01-15",50.7937,51.8536,50.6551,51.6334,9361900.0],["2021-01-19",52.7749,55.5714,52.6689,54.6827,18395900.0],["2021-01-20",54.6256,55.5143,54.381,55.4328,10131300.0],["2021-01-21",55.2289,55.2289,54.2832,54.6093,8141800.0],["2021-01-22",54.2424,55.0088,54.006,54.5767,4914400.0],["2021-01-25",54.3892,55.6529,54.1364,55.5714,8443900.0],["2021-01-26",55.2126,55.7507,54.2669,54.381,7125200.0],["2021-01-27",53.6065,54.5604,53.0602,53.3863,9908200.0],["2021-01-28",53.1988,54.006,52.1797,52.7341,8086400.0],["2021-01-29",52.3428,53.9978,52.2123,53.4842,11724100.0],["2021-02-01",53.8348,54.0304,53.0439,53.0765,6270200.0],["2021-02-02",53.0684,53.7859,52.3509,53.101,7749300.0],["2021-02-03",53.1662,53.5576,52.5955,52.6036,6421700.0],["2021-02-04",52.9053,53.8021,52.5384,53.6717,7400400.0],["2021-02-05",54.8294,56.5497,54.3892,55.816,15068200.0],["2021-02-08",55.8486,56.0605,54.8783,55.4165,9599200.0],["2021-02-09",55.2534,55.3105,54.5033,54.8702,6620400.0],["2021-02-10",54.8376,55.7018,54.7071,54.862,7667900.0],["2021-02-11",54.7887,54.7887,53.8511,54.5604,6029100.0],["2021-02-12",54.4462,54.8457,54.1038,54.5359,3977700.0],["2021-02-16",54.1446,54.2995,52.6036,52.8319,9757000.0],["2021-02-17",52.4487,53.1091,52.0492,53.0765,7725400.0],["2021-02-18",52.8808,53.37,52.4487,53.1825,6144600.0],["2021-02-19",53.0602,53.1744,52.3998,52.4813,6054600.0],["2021-02-22",52.1226,52.5629,51.7965,52.2694,6597700.0],["2021-02-23",52.0574,52.3101,51.185,51.9188,8714600.0],["2021-02-24",51.821,52.3672,51.2095,51.9432,6533100.0],["2021-02-25",51.9922,52.1552,50.9649,51.1932,7685300.0],["2021-02-26",51.185,51.1932,50.0517,50.0599,10396300.0],["2021-03-01",50.3534,51.0627,50.2637,50.9241,7328800.0],["2021-03-02",50.9567,51.8454,50.8344,51.3725,6844200.0],["2021-03-03",51.1932,51.6253,50.6877,51.1605,7081300.0],["2021-03-04",51.2013,52.6199,50.9812,51.5519,15847200.0],["2021-03-05",51.7068,52.7912,51.609,52.6852,9761400.0],["2021-03-08",52.5955,54.3484,52.1471,52.7912,10646900.0],["2021-03-09",53.4108,54.3484,52.3998,52.4487,8973300.0],["2021-03-10",52.7341,52.8319,51.8536,52.1063,7595500.0],["2021-03-11",51.7802,52.2123,51.3725,51.4378,9940600.0],["2021-03-12",51.5285,51.6109,50.7039,50.7616,11561100.0],["2021-03-15",51.413,52.0892,51.0172,52.0067,8780200.0],["2021-03-16",52.1469,52.9385,52.0727,52.7818,7375800.0],["2021-03-17",52.7489,53.3013,52.3201,53.1199,7853700.0],["2021-03-18",52.4602,53.5817,52.4602,52.8396,7442600.0],["2021-03-19",52.988,53.3096,52.4355,53.1529,15230300.0],["2021-03-22",52.8148,54.1424,52.6582,54.0352,6769200.0],["2021-03-23",53.8785,53.9775,53.0045,53.1859,6572100.0],["2021-03-24",53.0704,53.6477,52.7736,53.0622,7472800.0],["2021-03-25",53.4168,53.4992,52.3943,52.7654,7391000.0],["2021-03-26",52.7983,53.8373,52.6911,53.7961,6017100.0],["2021-03-29",53.5982,54.7856,53.4992,54.5794,7902600.0],["2021-03-30",54.8268,54.8268,53.7054,54.0105,5608100.0],["2021-03-31",53.8785,53.8785,53.1529,53.2931,8817200.0],["2021-04-01",54.2166,55.1154,53.9528,54.7856,10514200.0],["2021-04-05",54.5877,54.8516,54.0352,54.7031,6071200.0],["2021-04-06",54.4228,54.8433,54.2331,54.6124,5708300.0],["2021-04-07",54.4887,54.6949,53.7796,54.0929,5188700.0],["2021-04-08",54.5052,54.6289,53.458,53.6147,6778500.0],["2021-04-09",53.4498,53.8043,52.9715,53.6889,5848300.0],["2021-04-12",53.6477,53.6889,53.0622,53.3178,4909100.0],["2021-04-13",53.1446,53.7796,52.8973,53.5075,6143400.0],["2021-04-14",53.5735,54.563,53.458,53.8456,5654100.0],["2021-04-15",53.3508,54.7361,53.3508,54.2331,5635000.0],["2021-04-16",54.4393,55.3216,54.3073,55.1402,7715600.0],["2021-04-19",55.0,55.2474,54.0847,54.3815,7204100.0],["2021-04-20",54.2578,54.9258,53.8538,54.7361,4989400.0],["2021-04-21",54.8681,55.1732,54.7361,55.0742,5581000.0],["2021-04-22",54.8186,54.8433,54.0352,54.1259,6488700.0],["2021-04-23",54.0105,54.1754,53.4992,53.994,5463300.0],["2021-04-26",53.9692,54.3238,53.6312,54.2249,6868400.0],["2021-04-27",54.3733,54.4228,53.2848,53.3261,7278300.0],["2021-04-28",53.3426,53.3508,52.6582,53.1364,7861300.0],["2021-04-29",53.2931,53.2931,52.2211,52.6417,9238800.0],["2021-04-30",51.5037,52.856,51.0832,52.3366,12993900.0],["2021-05-03",52.7076,54.3403,52.5839,54.2579,9500200.0],["2021-05-04",54.2496,54.9423,53.9033,54.1259,9933300.0],["2021-05-05",54.2084,55.2473,54.027,54.8433,6911200.0],["2021-05-06",54.4558,54.9835,53.7136,54.868,7478800.0],["2021-05-07",54.8103,55.6926,54.6702,54.868,5849300.0],["2021-05-10",55.2144,56.4018,55.0577,55.6432,8646700.0],["2021-05-11",55.3051,56.1379,55.0659,55.4288,6412000.0],["2021-05-12",55.0412,56.0307,55.0082,55.6184,8286300.0],["2021-05-13",55.8658,56.88,55.6102,56.8223,7186800.0],["2021-05-14",56.8223,57.0449,56.3935,56.509,7079200.0],["2021-05-17",56.4677,57.4325,56.443,56.9542,6214100.0],["2021-05-18",57.2346,57.6139,56.7316,56.7729,5885200.0],["2021-05-19",56.2451,56.542,55.7009,56.4842,6174100.0],["2021-05-20",56.6162,57.7046,56.3771,57.1851,6540900.0],["2021-05-21",57.5314,57.8118,56.6574,56.6904,6478700.0],["2021-05-24",56.979,57.0944,55.5607,55.6019,7005100.0],["2021-05-25",55.4947,55.5772,54.4228,54.6124,9357400.0],["2021-05-26",54.5794,54.7526,54.0517,54.7114,5932600.0],["2021-05-27",54.8928,55.3545,54.2661,54.3403,8047700.0],["2021-05-28",54.464,54.9917,54.2578,54.5135,5937700.0],["2021-06-01",54.7856,54.8763,53.6971,53.862,6573100.0],["2021-06-02",54.0847,54.7114,54.0435,54.4475,6572700.0],["2021-06-03",54.3898,54.9175,54.2496,54.8186,6755400.0],["2021-06-04",55.0742,55.7174,54.8681,55.6019,6342900.0],["2021-06-07",55.7504,56.039,55.3381,55.5937,7863300.0],["2021-06-08",55.6102,55.7503,55.2391,55.6679,5489200.0],["2021-06-09",55.7174,57.0532,55.6761,56.6079,8434200.0],["2021-06-10",56.8883,57.482,56.4595,57.1356,8678400.0],["2021-06-11",57.012,57.1027,56.6079,56.7069,6928000.0],["2021-06-14",56.6652,56.9318,56.2153,56.7819,5319500.0],["2021-06-15",57.0568,57.0735,56.4402,56.7319,6454200.0],["2021-06-16",56.8402,57.7734,55.982,56.0986,12938700.0],["2021-06-17",56.0903,56.2236,55.3988,56.007,7015500.0],["2021-06-18",55.8237,55.9737,54.8988,55.4987,11464500.0],["2021-06-21",55.8154,56.2986,55.6321,56.1153,5310400.0],["2021-06-22",56.0236,56.3236,55.6404,55.8653,4796800.0],["2021-06-23",55.9987,56.032,55.4571,55.5321,4246800.0],["2021-06-24",55.6321,56.8568,55.5321,55.9737,5054000.0],["2021-06-25",55.9403,56.6569,55.7237,56.5569,8078100.0],["2021-06-28",56.9068,57.1901,56.3653,56.4069,6580300.0],["2021-06-29",56.3819,56.6819,56.2403,56.5986,4348100.0],["2021-06-30",56.8985,57.4401,56.6652,57.3734,6010400.0],["2021-07-01",57.2818,57.8067,56.9985,57.5984,5463800.0],["2021-07-02",57.7234,57.865,57.1901,57.74,3969000.0],["2021-07-06",57.4734,57.5401,56.6402,56.9985,6169600.0],["2021-07-07",56.9902,57.0152,56.4902,56.9568,6092500.0],["2021-07-08",56.7069,56.9235,56.1736,56.3986,4982600.0],["2021-07-09",56.3153,56.9985,56.1986,56.8402,6419600.0],["2021-07-12",56.8485,57.5401,56.4486,56.7152,7322400.0],["2021-07-13",56.5152,57.0901,56.5152,56.6652,4518400.0],["2021-07-14",56.7152,56.7485,56.182,56.5986,5949800.0],["2021-07-15",56.5402,56.9818,56.132,56.9068,6126700.0],["2021-07-16",56.9818,57.4651,56.9485,57.1818,5965500.0],["2021-07-19",57.1651,57.5484,56.3819,56.8485,6054400.0],["2021-07-20",56.9235,58.1316,56.8818,57.6234,9332500.0],["2021-07-21",57.4484,57.5067,56.6652,56.9985,5816400.0],["2021-07-22",56.6652,57.3318,56.5069,57.1984,2901500.0],["2021-07-23",57.3901,57.7733,57.1901,57.5067,3524200.0],["2021-07-26",57.4401,57.74,57.0485,57.2818,4314300.0],["2021-07-27",57.0985,57.5317,56.8985,57.4317,5813000.0],["2021-07-28",57.4067,58.4482,57.2651,58.3732,7097200.0],["2021-07-29",58.5316,58.6565,58.1316,58.1816,7597500.0],["2021-07-30",57.2401,57.4901,56.6569,56.8985,9619700.0],["2021-08-02",56.9402,57.1985,56.5152,56.9485,4242800.0],["2021-08-03",57.1985,58.1899,56.8318,58.1816,5128400.0],["2021-08-04",57.8983,58.3149,57.5151,57.69,6846300.0],["2021-08-05",57.69,57.765,57.0818,57.74,5532300.0],["2021-08-06",57.6067,57.69,57.2151,57.3068,3857900.0],["2021-08-09",57.3068,57.715,56.7485,57.0401,5160100.0],["2021-08-10",56.8735,57.715,56.6152,57.69,5928200.0],["2021-08-11",57.7983,59.0315,57.79,58.1899,9529700.0],["2021-08-12",58.5316,59.1565,58.1066,59.0565,5907000.0],["2021-08-13",59.0565,59.4814,58.9565,59.2898,4361800.0],["2021-08-16",59.3814,59.8646,59.1981,59.748,8874400.0],["2021-08-17",59.3814,60.8978,59.1648,60.8478,9000100.0],["2021-08-18",60.5062,61.1061,59.9063,59.9563,8135300.0],["2021-08-19",59.6647,60.2646,59.5814,59.7147,5209500.0],["2021-08-20",59.7147,60.7312,59.523,60.3562,5646500.0],["2021-08-23",60.5562,60.8561,60.3729,60.4479,5356200.0],["2021-08-24",60.5145,60.5645,59.898,60.1979,4177200.0],["2021-08-25",59.948,59.9563,59.0898,59.4981,4988900.0],["2021-08-26",59.6064,60.2896,59.2731,59.5147,6566900.0],["2021-08-27",59.4147,60.3646,59.2898,59.3897,5493100.0],["2021-08-30",59.4064,60.1563,59.2814,59.998,4494100.0],["2021-08-31",60.1479,60.6812,59.8563,60.6395,7564600.0],["2021-09-01",60.5562,60.5895,59.4481,59.8813,5970700.0],["2021-09-02",59.998,60.3062,59.4981,60.2729,6774200.0],["2021-09-03",60.1229,60.2979,59.7813,59.9563,4174400.0],["2021-09-07",59.2231,59.4064,58.5982,59.3148,6775400.0],["2021-09-08",59.3148,59.9147,59.2564,59.8897,4510000.0],["2021-09-09",59.6897,59.723,58.8065,58.8315,7013600.0],["2021-09-10",59.1398,59.5231,58.5316,59.1481,5089700.0],["2021-09-13",59.3564,59.9063,59.0065,59.2814,11048100.0],["2021-09-14",59.5591,59.8116,59.0037,59.2898,5490000.0],["2021-09-15",59.3992,61.0067,59.2646,60.3923,7723700.0],["2021-09-16",60.426,60.4765,59.5928,60.0304,5306700.0],["2021-09-17",59.6096,60.3923,59.2814,60.2661,10888000.0],["2021-09-20",59.6938,60.527,59.1888,59.719,9594900.0],["2021-09-21",59.9884,60.6448,59.8453,60.3671,5896000.0],["2021-09-22",60.6532,60.7458,59.82,60.0725,6557000.0],["2021-09-23",60.1567,60.6869,60.0052,60.3334,5263500.0],["2021-09-24",60.2829,60.4849,59.9042,59.9126,5023400.0],["2021-09-27",59.8453,59.9968,59.1552,59.2562,5560500.0],["2021-09-28",58.9111,59.5844,58.6334,58.8859,6392300.0],["2021-09-29",59.0458,60.0894,58.8691,59.7022,5436800.0],["2021-09-30",59.9294,60.2324,58.7428,58.7849,6049400.0],["2021-10-01",57.7329,58.4146,56.925,57.6992,9343700.0],["2021-10-04",57.3963,58.0948,56.6388,56.8577,7560200.0],["2021-10-05",56.7651,57.3374,56.5883,56.723,7236700.0],["2021-10-06",56.7146,56.9839,56.2854,56.7903,6398600.0],["2021-10-07",56.8071,57.4972,56.5126,57.3458,5349400.0],["2021-10-08",57.27,57.573,57.0765,57.27,4259000.0],["2021-10-11",57.4215,57.6067,57.1017,57.2953,3315600.0],["2021-10-12",57.3878,57.5141,56.6304,56.6977,8856000.0],["2021-10-13",56.8745,57.1943,56.5547,56.9166,4760700.0],["2021-10-14",57.4047,57.8423,57.228,57.3542,7165600.0],["2021-10-15",57.4804,57.7329,56.8913,56.9166,4327100.0],["2021-10-18",56.8072,56.8745,55.3596,55.4606,7576400.0],["2021-10-19",55.5448,56.3779,55.427,56.3022,5889700.0],["2021-10-20",56.3106,56.6473,56.2181,56.2686,4878200.0],["2021-10-21",56.4621,56.5463,55.9824,56.3779,5013700.0],["2021-10-22",56.4874,56.6136,55.974,56.5884,4501200.0],["2021-10-25",56.5883,57.2027,56.176,56.9502,6069800.0],["2021-10-26",57.2027,57.5562,56.9755,57.0007,4948700.0],["2021-10-27",57.1943,57.2027,56.0497,56.1928,4887700.0],["2021-10-28",56.1339,56.9418,56.1086,56.6725,5884800.0],["2021-10-29",55.4606,55.4606,53.9121,54.6022,14181100.0],["2021-11-01",54.5517,55.4943,54.4339,55.2418,7254000.0],["2021-11-02",55.3091,55.6121,54.4002,55.4606,8954500.0],["2021-11-03",55.5027,56.8577,55.1492,56.7314,8654100.0],["2021-11-04",56.4873,56.5126,55.5195,55.9403,6522900.0],["2021-11-05",55.469,56.277,55.3428,55.8141,6519100.0],["2021-11-08",55.5195,55.8982,55.1324,55.5195,5217800.0],["2021-11-09",55.6205,56.2601,55.4522,55.671,5401500.0],["2021-11-10",56.0161,57.1354,56.0161,56.6557,6888100.0],["2021-11-11",56.3864,56.7987,56.176,56.7483,3513600.0],["2021-11-12",56.9418,57.0344,56.5547,56.7903,8214800.0],["2021-11-15",56.7819,57.0849,56.3948,56.5547,4911000.0],["2021-11-16",56.7146,57.2532,56.2349,56.2938,6474200.0],["2021-11-17",56.2938,56.8492,55.974,56.7735,7771200.0],["2021-11-18",56.8408,57.4636,56.6893,57.0512,8873600.0],["2021-11-19",57.3878,57.9854,57.0428,57.8086,8628800.0],["2021-11-22",57.8171,59.2141,57.1859,58.8859,8951100.0],["2021-11-23",58.8017,59.6433,58.6671,59.4413,7100400.0],["2021-11-24",59.5339,59.778,58.4987,58.97,6737500.0],["2021-11-26",58.6586,59.5339,58.6586,59.1383,5659500.0],["2021-11-29",59.2478,60.022,59.0879,59.4582,8902200.0],["2021-11-30",59.3067,59.6686,57.7666,58.0106,15465500.0],["2021-12-01",58.0948,58.928,57.775,58.0106,8518300.0],["2021-12-02",58.2126,59.1552,57.9265,58.6334,9411700.0],["2021-12-03",58.9111,59.2982,58.3304,58.5408,8328200.0],["2021-12-06",58.4567,59.5844,58.423,58.4903,7049400.0],["2021-12-07",58.5745,58.827,57.9938,58.6166,6438000.0],["2021-12-08",58.8354,59.3151,57.9938,58.6671,6386900.0],["2021-12-09",58.8186,59.5255,58.2715,59.1636,5829300.0],["2021-12-10",59.0626,59.7022,58.5745,59.1215,5352500.0],["2021-12-13",59.0121,59.6517,58.5745,59.4245,6883600.0],["2021-12-14",59.399,60.1896,59.3055,59.9516,7244900.0],["2021-12-15",59.9771,60.7167,59.4585,60.5382,8040300.0],["2021-12-16",60.6572,61.9154,60.4106,61.4733,10530000.0],["2021-12-17",61.3968,61.7964,60.9122,61.3883,12226000.0],["2021-12-20",61.2098,61.6519,60.7422,61.6094,7616900.0],["2021-12-21",61.6094,61.7114,60.8952,61.0738,8786700.0],["2021-12-22",60.8612,61.6008,60.0706,61.5753,6015400.0],["2021-12-23",61.6944,61.9069,61.3628,61.6179,5096300.0],["2021-12-27",61.4478,61.9579,61.1418,61.9494,4298800.0],["2021-12-28",61.9494,62.3915,61.8814,62.0344,3802600.0],["2021-12-29",62.0599,62.6805,61.7284,62.604,5893900.0],["2021-12-30",62.621,63.0121,62.2809,62.366,3238700.0],["2021-12-31",62.2724,62.468,61.5923,61.7284,5736800.0],["2022-01-03",61.4393,61.7964,60.8782,61.7029,6622500.0],["2022-01-04",61.7284,62.4,61.3628,61.3883,6784100.0],["2022-01-05",61.5838,62.1024,61.1843,61.3628,7799500.0],["2022-01-06",60.9377,61.2863,60.6487,60.8612,7368200.0],["2022-01-07",60.6827,60.9972,60.2151,60.5807,7119600.0],["2022-01-10",61.2013,61.4223,60.7167,61.2863,10362300.0],["2022-01-11",61.3373,61.6944,60.7592,61.5243,8932000.0],["2022-01-12",61.1758,61.6519,60.9207,61.4223,7206200.0],["2022-01-13",61.2013,61.6008,60.7422,61.1078,6711300.0],["2022-01-14",61.2693,61.3288,60.4957,61.0142,8344800.0],["2022-01-18",60.7167,60.8017,59.569,59.8751,8986600.0],["2022-01-19",59.7475,60.0621,58.6679,58.7189,8217700.0],["2022-01-20",58.7189,58.9229,57.6137,57.6477,8639700.0],["2022-01-21",57.9112,58.7189,57.5457,58.2428,14843200.0],["2022-01-24",58.2683,58.9484,56.7721,58.2938,12909000.0],["2022-01-25",57.8517,58.9739,57.7157,58.5233,9239400.0],["2022-01-26",57.2226,58.2853,56.9251,57.2481,11280400.0],["2022-01-27",57.3077,58.3958,57.1461,57.1886,9323200.0],["2022-01-28",57.2737,58.5489,56.9761,58.5404,11514100.0],["2022-01-31",58.3533,58.5319,57.9708,58.3873,9252700.0],["2022-02-01",58.4808,58.4893,57.7327,58.2088,10463700.0],["2022-02-02",55.6839,56.1175,54.4257,55.9559,18365000.0],["2022-02-03",55.7519,56.432,55.3183,55.5904,12479500.0],["2022-02-04",55.2163,55.7774,54.2982,54.3237,12392800.0],["2022-02-07",54.4002,54.5957,53.7966,54.2047,14361400.0],["2022-02-08",54.2642,54.6977,53.9666,54.1537,12044800.0],["2022-02-09",54.3152,54.3917,53.8136,53.8816,13164800.0],["2022-02-10",53.6521,53.6521,52.4619,52.5299,14978000.0],["2022-02-11",52.7424,53.4565,52.5044,52.7679,13195400.0],["2022-02-14",52.7849,52.8359,51.7053,51.9518,11343500.0],["2022-02-15",51.9603,52.3004,51.8328,52.1388,10515300.0],["2022-02-16",52.0283,52.921,51.9943,52.6234,21855900.0],["2022-02-17",52.3429,52.4534,51.7903,52.1048,13338200.0],["2022-02-18",52.1983,52.4194,51.8413,51.9008,11930700.0],["2022-02-22",51.7648,52.1048,51.5947,51.8413,10781500.0],["2022-02-23",51.8328,52.3939,51.6883,52.1558,9674400.0],["2022-02-24",51.6117,52.0878,51.0677,51.5267,14849900.0],["2022-02-25",51.7648,52.4364,51.6713,51.9603,13133000.0],["2022-02-28",51.2207,51.4077,50.311,51.3482,13490600.0],["2022-03-01",50.9571,51.7393,50.8976,51.2292,10694900.0],["2022-03-02",51.3822,52.2919,51.1782,52.0623,14342200.0],["2022-03-03",52.3174,52.7084,52.1558,52.4619,13023100.0],["2022-03-04",51.9263,52.904,51.8583,52.5894,9383400.0],["2022-03-07",50.1325,52.921,50.073,51.2292,18455200.0],["2022-03-08",51.2037,51.5607,50.192,50.6171,13889700.0],["2022-03-09",51.0167,51.2632,50.09,50.158,13682000.0],["2022-03-10",49.8095,49.903,48.7298,49.2399,13243700.0],["2022-03-11",49.5714,50.3195,49.2739,49.3079,13007600.0],["2022-03-14",49.8589,50.5907,49.6781,50.0655,12539100.0],["2022-03-15",50.3066,50.6166,49.6437,50.2119,10794600.0],["2022-03-16",50.5132,50.5132,49.239,49.9106,13871600.0],["2022-03-17",50.0397,51.0987,49.6867,50.9696,12472000.0],["2022-03-18",50.9868,51.2709,50.3497,51.159,18199300.0],["2022-03-21",51.0901,52.106,51.0298,51.3656,8060600.0],["2022-03-22",51.6239,51.7617,51.0557,51.6411,8847700.0],["2022-03-23",51.6583,51.9166,50.6252,50.6682,9088900.0],["2022-03-24",50.7715,51.2623,50.5993,50.9179,7939900.0],["2022-03-25",50.9523,51.1762,50.6252,50.7199,9333400.0],["2022-03-28",50.7543,51.1159,50.5218,50.9523,10549200.0],["2022-03-29",51.4,52.1405,51.3139,52.1146,8051100.0],["2022-03-30",52.0199,52.2954,51.1503,51.3656,8614000.0],["2022-03-31",51.6325,51.6756,51.159,51.1848,8226300.0],["2022-04-01",51.1762,51.3914,50.4358,51.3742,8551000.0],["2022-04-04",51.3828,52.3902,51.004,52.2352,9040600.0],["2022-04-05",51.9597,52.6829,51.3914,51.4431,7067200.0],["2022-04-06",51.6497,52.5365,51.5808,52.3643,7155300.0],["2022-04-07",52.3471,52.9928,52.106,52.5107,9370100.0],["2022-04-08",52.7604,54.0863,52.7173,53.6386,10653600.0],["2022-04-11",54.0863,54.2929,53.2425,53.2856,8094200.0],["2022-04-12",53.7075,53.7849,52.7001,53.0617,7750400.0],["2022-04-13",53.0531,53.475,52.769,53.4319,6879600.0],["2022-04-14",53.4405,53.6902,52.9498,53.2253,9750000.0],["2022-04-18",53.122,53.5611,52.8379,53.0187,5981200.0],["2022-04-19",53.0359,54.2413,53.0187,54.0518,6178900.0],["2022-04-20",54.2412,55.24,54.224,54.7578,7638800.0],["2022-04-21",54.7148,55.3433,54.3876,54.887,6673900.0],["2022-04-22",54.9128,54.9817,53.5266,53.5955,7662000.0],["2022-04-25",53.7935,54.0174,52.8034,53.9399,7457900.0],["2022-04-26",53.7247,54.1293,53.165,53.1823,6926400.0],["2022-04-27",53.1995,53.4233,52.6657,53.0273,7863200.0],["2022-04-28",52.8981,53.0703,52.1835,53.0015,10787500.0],["2022-04-29",53.0015,53.4319,51.0298,51.0901,10455800.0],["2022-05-02",51.2709,52.0286,50.9265,51.9252,9474000.0],["2022-05-03",52.1835,52.3729,51.3398,51.9425,10384400.0],["2022-05-04",52.218,53.6472,51.8908,53.4492,8087800.0],["2022-05-05",53.165,53.7074,52.2782,52.8206,8767300.0],["2022-05-06",52.6312,52.8637,51.9941,52.6743,7468200.0],["2022-05-09",52.3471,53.7161,52.2868,53.1048,9294000.0],["2022-05-10",53.277,53.8452,53.0015,53.1909,9721600.0],["2022-05-11",51.9252,53.0101,51.908,52.1405,10224000.0],["2022-05-12",52.261,53.8108,52.2007,53.7935,9727900.0],["2022-05-13",53.8969,53.9055,53.0015,53.6988,9515200.0],["2022-05-16",53.6988,54.0174,53.3286,53.5869,6157500.0],["2022-05-17",53.7419,54.4307,53.2081,54.3962,5607700.0],["2022-05-18",54.3618,55.042,53.9743,54.4307,9583900.0],["2022-05-19",54.3187,54.7406,54.0777,54.4737,8833600.0],["2022-05-20",54.5598,55.0161,54.0088,54.9645,6814600.0],["2022-05-23",55.438,55.8168,54.7492,54.8095,7256800.0],["2022-05-24",55.0506,55.4552,54.6115,55.4036,8263200.0],["2022-05-25",55.4897,56.1268,55.1108,55.9718,7112400.0],["2022-05-26",56.101,56.3592,55.4983,55.5069,5730800.0],["2022-05-27",55.4724,55.8254,55.0161,55.791,6436000.0],["2022-05-31",55.5327,55.989,54.8181,55.8341,13781900.0],["2022-06-01",56.1956,56.2559,55.3347,55.7652,5797700.0],["2022-06-02",55.6532,55.7221,53.6472,54.6373,7860000.0],["2022-06-03",54.6287,55.2055,54.4479,54.6287,5228700.0],["2022-06-06",53.8796,54.2585,53.0789,53.4061,7865800.0],["2022-06-07",53.122,53.8882,52.9326,53.8452,6841000.0],["2022-06-08",53.5869,54.2326,53.475,53.7074,7248200.0],["2022-06-09",53.6041,53.9571,52.6485,52.6743,5242200.0],["2022-06-10",52.1577,52.6743,51.9252,52.2955,8155600.0],["2022-06-13",51.71,52.0286,50.7113,50.9265,9646100.0],["2022-06-14",50.8829,52.1644,49.8368,50.3773,10073800.0],["2022-06-15",50.5517,51.406,50.3076,50.9004,6498100.0],["2022-06-16",50.264,50.6824,49.863,50.3163,9482200.0],["2022-06-17",50.0112,51.249,49.9415,51.0224,13726500.0],["2022-06-21",51.6588,52.8094,51.3537,52.7484,9173000.0],["2022-06-22",52.4172,54.0909,52.3823,53.6202,9045300.0],["2022-06-23",53.9514,54.6139,53.8294,54.5529,6992900.0],["2022-06-24",54.7534,55.0324,53.9165,54.9888,9207500.0],["2022-06-27",54.858,55.381,54.5965,54.7708,6586900.0],["2022-06-28",54.7708,55.3462,54.1606,54.2304,6165300.0],["2022-06-29",54.3175,54.8929,53.9776,54.4657,5800400.0],["2022-06-30",54.0037,54.4047,53.4284,53.8817,6411900.0],["2022-07-01",53.5853,54.4221,53.4109,54.3611,5207600.0],["2022-07-05",53.9601,54.457,53.4894,54.3437,5215900.0],["2022-07-06",54.5878,54.8144,54.1868,54.6837,5888200.0],["2022-07-07",54.5878,54.9365,54.3524,54.675,6242600.0],["2022-07-08",54.5355,55.0934,54.396,54.7796,4161900.0],["2022-07-11",54.736,54.9539,54.5093,54.6226,3478600.0],["2022-07-12",54.4745,54.7447,54.056,54.3437,6098300.0],["2022-07-13",53.9776,54.6837,53.6986,54.4483,6162900.0],["2022-07-14",53.8991,53.9689,53.4109,53.8817,4969500.0],["2022-07-15",54.1606,54.5878,53.7683,54.5703,5908900.0],["2022-07-18",54.6401,54.6401,52.8617,53.0884,5608300.0],["2022-07-19",53.7509,54.2827,53.4197,54.1519,6080600.0],["2022-07-20",54.2042,54.2042,53.0274,53.655,5378500.0],["2022-07-21",53.5243,53.7858,52.9576,53.1843,6007700.0],["2022-07-22",53.4109,53.873,52.8094,53.0012,4588800.0],["2022-07-25",53.3761,53.3935,52.6089,52.9576,4990000.0],["2022-07-26",52.9141,53.3935,52.5828,52.8443,5597200.0],["2022-07-27",52.6351,53.4981,52.0336,53.0884,7935600.0],["2022-07-28",53.1756,53.2715,51.9726,52.6525,6815000.0],["2022-07-29",52.5915,52.7659,51.8767,52.0859,10063700.0],["2022-08-01",52.1033,52.4608,51.6675,51.9551,6742400.0],["2022-08-02",52.0772,52.5828,51.6849,51.9028,5981600.0],["2022-08-03",53.0622,55.4857,52.8617,54.2827,10066700.0],["2022-08-04",54.1693,54.9103,53.8991,53.9688,5520500.0],["2022-08-05",53.8642,53.9078,52.8443,53.254,6039600.0],["2022-08-08",53.1756,53.7945,53.0099,53.6986,5857600.0],["2022-08-09",53.6812,54.0909,53.5068,54.0473,5153400.0],["2022-08-10",54.4744,55.0847,54.1432,55.0411,8275000.0],["2022-08-11",54.7273,55.2764,54.3698,54.4396,5216500.0],["2022-08-12",54.6662,54.9103,54.1868,54.8842,3997800.0],["2022-08-15",55.66,57.7958,55.4944,57.7173,12381000.0],["2022-08-16",57.6737,57.9003,57.2291,57.8219,7067800.0],["2022-08-17",57.5081,58.3188,57.3773,57.5517,6515300.0],["2022-08-18",57.4993,57.5342,56.4097,56.8194,5178100.0],["2022-08-19",56.6799,57.3599,56.5928,56.9589,5258900.0],["2022-08-22",56.8456,56.8804,55.9913,56.1046,5224800.0],["2022-08-23",56.1046,56.1133,55.3287,55.5118,4723700.0],["2022-08-24",55.5292,55.6251,55.0934,55.4595,3808000.0],["2022-08-25",55.66,55.7297,55.0759,55.4334,3784700.0],["2022-08-26",55.4334,55.4595,54.3524,54.3698,5501300.0],["2022-08-29",54.1606,54.797,53.594,54.4396,5220000.0],["2022-08-30",54.4919,54.6488,53.8642,54.4832,5584600.0],["2022-08-31",54.6575,55.7646,54.6575,55.3288,8341600.0],["2022-09-01",55.2764,56.6625,55.198,56.6189,6269600.0],["2022-09-02",56.6974,56.9153,55.2416,55.6339,6737300.0],["2022-09-06",55.599,55.6513,54.7447,55.259,7377500.0],["2022-09-07",55.5031,56.6276,55.4072,56.4794,9626600.0],["2022-09-08",57.0199,57.2291,56.3923,56.7497,8278400.0],["2022-09-09",56.6451,57.3337,56.5666,56.9066,6497000.0],["2022-09-12",59.6525,60.0448,58.8244,59.2864,18777900.0],["2022-09-13",58.7546,58.7546,56.6015,56.7497,11799400.0],["2022-09-14",56.7849,57.7106,56.7849,57.4638,9113200.0],["2022-09-15",57.7459,57.9222,57.0494,57.3051,7088500.0],["2022-09-16",57.3756,58.125,57.1376,57.8341,11766000.0],["2022-09-19",57.6137,58.0633,56.9524,58.028,6162700.0],["2022-09-20",57.6666,57.7283,56.3265,56.9348,6958900.0],["2022-09-21",56.9348,57.7723,55.9474,55.9827,8776600.0],["2022-09-22",55.8504,56.7056,55.4801,56.2207,6111800.0],["2022-09-23",55.9739,56.2383,54.9247,55.4184,7603800.0],["2022-09-26",55.1099,55.489,54.8101,54.96,6141300.0],["2022-09-27",55.0393,56.0003,54.9071,55.2157,7125900.0],["2022-09-28",55.5419,56.7497,55.2862,56.3618,7567500.0],["2022-09-29",56.2736,56.6174,55.1099,55.6036,8431200.0],["2022-09-30",55.6829,56.0532,54.3164,54.3869,8794700.0],["2022-10-03",55.0129,55.1628,54.1753,54.9423,8094100.0],["2022-10-04",56.5028,57.6225,56.0708,57.5784,11966000.0],["2022-10-05",57.0582,58.1603,56.7585,57.7018,5802300.0],["2022-10-06",57.2081,57.6225,56.9613,57.261,5622300.0],["2022-10-07",56.9877,57.3932,56.3882,56.6791,6723200.0],["2022-10-10",56.926,57.1728,56.5204,56.829,4328500.0],["2022-10-11",56.8643,58.222,56.8467,57.8958,7154500.0],["2022-10-12",58.0545,58.5129,57.5784,57.6489,6406000.0],["2022-10-13",56.829,59.0242,56.5116,58.5923,7690100.0],["2022-10-14",58.7421,59.0683,58.2043,58.3366,7892200.0],["2022-10-17",58.9273,59.0066,58.1338,58.5217,5799600.0],["2022-10-18",58.6628,59.1389,58.5746,58.9537,6802300.0],["2022-10-19",58.9361,59.0419,58.0545,58.3542,7058600.0],["2022-10-20",58.3278,58.6628,57.9222,58.3278,6384200.0],["2022-10-21",58.3454,59.897,58.2837,59.7648,7814600.0],["2022-10-24",60.0469,61.1578,60.0293,60.8316,7133100.0],["2022-10-25",60.6905,61.4575,60.3731,61.3605,6711800.0],["2022-10-26",61.7132,62.9563,61.6074,62.4361,8763100.0],["2022-10-27",62.4625,62.824,61.8366,61.8895,8881200.0],["2022-10-28",65.557,70.1855,65.2308,69.8858,27665700.0],["2022-10-31",68.819,69.9739,68.3517,69.1716,14674300.0],["2022-11-01",68.9953,70.1326,68.4664,69.9475,10553100.0],["2022-11-02",68.9248,70.5293,68.5986,68.6603,9785000.0],["2022-11-03",68.1754,70.1502,68.0256,70.0533,8261100.0],["2022-11-04",69.7712,71.6931,69.1099,70.8291,9103300.0],["2022-11-07",70.1414,71.9047,70.0973,71.8165,8989300.0],["2022-11-08",71.0583,73.8795,70.5999,72.4953,9344400.0],["2022-11-09",72.7334,73.6591,72.4513,72.5747,10316500.0],["2022-11-10",73.615,73.8795,71.9046,72.8215,9397300.0],["2022-11-11",71.7724,72.2749,70.591,72.1339,11413200.0],["2022-11-14",71.984,74.1792,71.6137,73.0419,7665200.0],["2022-11-15",73.2976,73.7384,72.2749,73.1742,7121000.0],["2022-11-16",72.8921,73.5621,72.7686,73.0684,6280300.0],["2022-11-17",72.7775,73.9059,72.7069,73.7208,5757500.0],["2022-11-18",73.7296,74.1087,73.1654,73.7208,7276400.0],["2022-11-21",73.8442,75.0873,73.7384,74.3644,6347900.0],["2022-11-22",74.6289,75.9513,74.5319,75.1402,7357700.0],["2022-11-23",74.9903,75.7662,74.9463,75.3077,4680500.0],["2022-11-25",74.9727,76.1805,74.7258,76.0483,4028700.0],["2022-11-28",76.6301,77.7586,75.0079,75.1226,9253800.0],["2022-11-29",75.3782,75.7044,74.6818,75.6075,6155600.0],["2022-11-30",75.6074,77.7145,74.9462,77.4324,14657500.0],["2022-12-01",77.7586,78.4374,77.3354,77.4941,8220500.0],["2022-12-02",76.4362,78.5256,76.3039,78.4903,6730400.0],["2022-12-05",77.4412,78.552,77.115,77.5646,6811400.0],["2022-12-06",77.5735,78.173,76.8241,77.547,6760500.0],["2022-12-07",77.6087,78.0672,77.0269,77.3971,8861700.0],["2022-12-08",77.4677,79.0017,77.1944,78.8783,6392200.0],["2022-12-09",78.7019,78.7019,77.3971,77.5558,8276300.0],["2022-12-12",77.45,78.076,77.0797,78.0583,5968400.0],["2022-12-13",79.0193,79.1163,77.5294,78.2435,8462200.0],["2022-12-14",78.2257,79.3724,77.799,78.5813,8643500.0],["2022-12-15",78.2702,78.3146,75.9056,76.9634,9898600.0],["2022-12-16",76.7501,77.4435,76.2701,77.1234,28313000.0],["2022-12-19",76.4478,76.999,75.9411,76.8212,5834800.0],["2022-12-20",74.35,75.79,72.7232,75.3545,10999000.0],["2022-12-21",75.7812,76.3679,75.4345,75.7989,5320700.0],["2022-12-22",75.7812,75.9767,74.9989,75.8078,4698800.0],["2022-12-23",75.7545,75.7811,74.9189,75.3367,3955400.0],["2022-12-27",75.7812,75.9767,75.2834,75.5678,3455900.0],["2022-12-28",75.9145,76.2967,75.07,75.1767,3285900.0],["2022-12-29",75.4789,76.0656,75.2122,75.79,3464100.0],["2022-12-30",75.8523,76.3501,75.3633,76.3145,3831000.0],["2023-01-03",75.63,76.5812,75.4078,75.9056,6050600.0],["2023-01-04",76.6256,76.8923,75.5056,76.0034,5713900.0],["2023-01-05",75.5678,76.8123,75.5589,76.3145,5710700.0],["2023-01-06",76.9901,78.4835,76.6434,78.2968,5939400.0],["2023-01-09",78.0213,78.1368,75.5145,75.6478,5435700.0],["2023-01-10",75.7367,77.8079,75.4345,77.4612,5034500.0],["2023-01-11",77.4434,77.5146,76.4656,77.5057,5947100.0],["2023-01-12",76.8923,76.9723,75.63,76.1989,6013300.0],["2023-01-13",76.039,76.7145,75.8523,76.6879,5305700.0],["2023-01-17",76.4923,76.7768,75.8789,75.9234,5959800.0],["2023-01-18",75.5767,75.6745,74.3144,74.4389,6374800.0],["2023-01-19",74.8211,75.1856,74.0033,74.3322,6922500.0],["2023-01-20",74.2611,74.4922,73.3455,73.79,16678600.0],["2023-01-23",73.5677,75.0078,73.2655,73.9855,5673100.0],["2023-01-24",74.1633,74.7411,72.9899,74.6878,4776400.0],["2023-01-25",74.8033,75.1589,74.2789,74.7322,3892800.0],["2023-01-26",74.4566,74.5011,73.4344,74.3322,3670900.0],["2023-01-27",74.0744,74.6433,73.8788,74.43,4108300.0],["2023-01-30",74.2433,74.5278,73.1855,74.0922,7283000.0],["2023-01-31",74.2433,74.8567,73.9855,74.6167,9621800.0],["2023-02-01",74.6789,75.2567,73.5144,74.67,6673600.0],["2023-02-02",73.221,73.3366,71.541,72.3499,10933800.0],["2023-02-03",75.2567,77.3101,74.3322,75.1145,12852400.0],["2023-02-06",75.1145,77.4968,75.1145,76.7679,7611100.0],["2023-02-07",76.9812,77.0612,75.8967,76.4923,7298600.0],["2023-02-08",75.9145,76.4745,75.8167,76.1545,7376600.0],["2023-02-09",76.2967,76.9901,75.6745,76.03,6656800.0],["2023-02-10",76.0567,77.3012,75.8078,77.0701,5522200.0],["2023-02-13",77.0701,78.0657,76.7945,77.7724,5801700.0],["2023-02-14",77.8612,77.879,75.5767,76.1634,7206200.0],["2023-02-15",75.7989,75.7989,75.0611,75.6034,5614900.0],["2023-02-16",74.9456,75.3456,74.11,74.1277,5760600.0],["2023-02-17",74.3233,75.7812,74.03,75.3456,6306200.0],["2023-02-21",75.3189,75.9945,75.2211,75.2389,6085600.0],["2023-02-22",75.23,75.3367,73.8166,74.2255,4986800.0],["2023-02-23",73.9144,74.5366,73.1144,73.3721,5344800.0],["2023-02-24",73.1321,73.1588,71.4076,71.701,6290000.0],["2023-02-27",72.1454,72.2788,71.6299,71.9054,4930000.0],["2023-02-28",71.8343,71.941,71.0431,71.5854,5808900.0],["2023-03-01",71.4165,71.4165,70.572,70.7498,5269700.0],["2023-03-02",70.6787,71.0254,70.412,70.7765,3459400.0],["2023-03-03",70.9454,72.1632,70.7498,72.0654,4915300.0],["2023-03-06",72.101,72.3054,71.5943,72.101,4500400.0],["2023-03-07",72.2699,72.2699,71.0609,71.3632,6112600.0],["2023-03-08",71.5587,71.8521,70.9543,71.2921,3859700.0],["2023-03-09",71.621,71.7365,69.5942,70.1809,7500000.0],["2023-03-10",70.2431,71.3898,70.1365,70.6698,6203800.0],["2023-03-13",69.8431,72.2432,69.8431,70.6787,6845700.0],["2023-03-14",70.921,71.7107,70.2839,71.5851,5499100.0],["2023-03-15",70.9838,71.6928,70.4544,71.4774,4875400.0],["2023-03-16",71.0556,71.7646,70.3736,71.6569,7274500.0],["2023-03-17",71.5761,71.5761,68.6775,69.3775,16828100.0],["2023-03-20",69.7364,71.5043,69.6646,71.3069,4672600.0],["2023-03-21",71.3697,71.8364,70.3198,71.0197,4744800.0],["2023-03-22",70.9838,71.2351,69.7813,69.8262,4909500.0],["2023-03-23",69.7993,70.8313,69.6736,70.6787,5015600.0],["2023-03-24",70.8313,72.1504,70.2928,71.7915,4806500.0],["2023-03-27",72.1325,72.6799,71.262,71.4146,4444900.0],["2023-03-28",71.7556,72.7876,71.603,72.662,4154900.0],["2023-03-29",72.9222,73.5593,72.626,72.9491,5469300.0],["2023-03-30",73.3888,73.4965,72.7427,73.0927,3822700.0],["2023-03-31",73.2632,74.6093,72.8594,74.4567,7135600.0],["2023-04-03",74.4298,75.2016,74.1606,74.699,5083600.0],["2023-04-04",74.6272,74.8875,73.4247,73.6939,4490600.0],["2023-04-05",73.8555,75.1298,73.5414,75.0669,4615000.0],["2023-04-06",75.4439,76.1259,74.717,74.8157,3729100.0],["2023-04-10",74.9323,74.9323,73.8734,74.1247,3465500.0],["2023-04-11",74.0888,74.5824,73.8196,74.0708,3669400.0],["2023-04-12",74.4567,74.699,73.3529,73.7298,5146700.0],["2023-04-13",73.5504,74.7888,73.5234,74.726,4224700.0],["2023-04-14",74.5106,74.699,73.5683,74.4837,4886600.0],["2023-04-17",74.8516,75.1477,74.5106,75.049,4444700.0],["2023-04-18",75.1477,75.3182,74.4567,75.1836,4283900.0],["2023-04-19",74.8965,75.6592,74.8336,75.4798,3112200.0],["2023-04-20",75.1567,76.1707,75.1118,76.0002,5927700.0],["2023-04-21",76.1618,77.9655,76.0541,77.6874,8039500.0],["2023-04-24",77.7322,78.4053,77.6155,77.804,6630800.0],["2023-04-25",78.0283,78.145,76.7271,76.8079,5378600.0],["2023-04-26",75.5964,75.758,74.3939,75.1477,4439500.0],["2023-04-27",75.1477,75.2554,73.9632,74.9772,8659000.0],["2023-04-28",74.0529,74.3491,71.8633,73.7747,10709400.0],["2023-05-01",74.008,74.0798,72.8683,73.0658,5561300.0],["2023-05-02",73.1645,73.6222,71.8633,72.1863,5647900.0],["2023-05-03",72.2312,72.5991,71.0018,71.2979,5057400.0],["2023-05-04",71.4415,71.5043,70.3646,70.4633,4564200.0],["2023-05-05",70.6697,71.6389,70.1941,71.5671,4613700.0],["2023-05-08",71.4415,71.4864,70.1134,70.5262,3823400.0],["2023-05-09",70.2749,71.1453,70.2659,70.7146,4546600.0],["2023-05-10",70.6877,70.7505,69.2429,70.0954,5613900.0],["2023-05-11",70.1403,70.6787,69.5031,70.6249,5123500.0],["2023-05-12",70.6877,70.9659,69.9159,70.1492,3519100.0],["2023-05-15",70.0595,70.3556,69.8441,70.3377,2723300.0],["2023-05-16",71.5851,71.5851,70.1403,70.2839,5764300.0],["2023-05-17",70.1313,70.912,69.1442,70.7236,5506900.0],["2023-05-18",70.7864,70.9389,69.4223,70.1851,5049900.0],["2023-05-19",70.6967,71.4505,70.58,70.7595,5694300.0],["2023-05-22",71.1633,71.6569,70.3557,70.5531,3559500.0],["2023-05-23",70.5351,71.3966,70.0864,70.5172,4542900.0],["2023-05-24",71.0018,71.1274,70.1223,70.939,5863900.0],["2023-05-25",69.5211,70.1582,68.4352,69.6826,8118100.0],["2023-05-26",69.9967,70.5531,69.1083,69.18,5439000.0],["2023-05-30",68.6685,68.9826,68.2109,68.498,5038500.0],["2023-05-31",68.7583,69.1172,68.4442,69.0454,8073100.0],["2023-06-01",69.5839,69.5839,68.0852,68.3904,5031200.0],["2023-06-02",68.3096,69.9877,68.0224,69.898,4877200.0],["2023-06-05",69.8352,70.0236,69.2608,69.7454,5744100.0],["2023-06-06",70.2569,70.3826,68.2198,68.3814,5408500.0],["2023-06-07",68.3365,68.4083,67.4122,68.2737,7037500.0],["2023-06-08",67.9865,70.4095,67.9865,70.3556,8860500.0],["2023-06-09",69.5659,70.3556,69.3506,70.1044,6375300.0],["2023-06-12",70.1762,70.2659,68.9288,69.871,5687100.0],["2023-06-13",69.0993,70.4454,69.0096,70.4005,4920500.0],["2023-06-14",70.7086,71.0347,70.0562,70.627,6069400.0],["2023-06-15",70.926,71.5875,70.4639,71.5784,6526200.0],["2023-06-16",71.8049,72.0586,71.1254,71.4515,13982700.0],["2023-06-20",71.2522,71.7415,70.4096,70.4096,5410000.0],["2023-06-21",70.3733,71.0801,69.7663,70.319,5342300.0],["2023-06-22",70.4458,70.8445,70.0472,70.772,3408800.0],["2023-06-23",70.9713,70.9985,70.0018,70.1921,4815500.0],["2023-06-26",69.9475,69.9475,67.9179,69.3676,6106200.0],["2023-06-27",69.4492,69.6666,68.679,68.8693,5111200.0],["2023-06-28",68.7877,69.0596,68.1807,69.0233,4486900.0],["2023-06-29",68.7515,69.2951,68.3981,68.8693,5295800.0],["2023-06-30",69.3042,69.9837,69.0052,69.8297,6017200.0],["2023-07-03",69.0958,69.6213,68.7152,69.5126,3437300.0],["2023-07-05",69.3767,70.3099,68.9508,69.9837,5308300.0],["2023-07-06",69.6847,69.8025,68.8783,69.0777,5020300.0],["2023-07-07",68.5522,68.8059,67.3471,67.4286,6550700.0],["2023-07-10",67.5011,68.7515,67.4558,68.5794,5554900.0],["2023-07-11",68.3981,69.0867,68.2804,68.969,3529800.0],["2023-07-12",69.1864,69.9294,69.1592,69.2045,5185100.0],["2023-07-13",69.4945,70.029,69.132,69.5035,3341700.0],["2023-07-14",69.4129,70.3462,69.277,69.9384,6072300.0],["2023-07-17",69.4673,70.4549,69.277,70.2012,4954600.0],["2023-07-18",70.2555,71.4515,70.1287,70.8717,5244900.0],["2023-07-19",70.7629,72.122,70.7629,71.5421,5351600.0],["2023-07-20",72.0858,73.1912,72.0677,72.4301,6046000.0],["2023-07-21",72.8559,73.5083,72.4844,73.0643,14984400.0],["2023-07-24",72.3214,72.6475,69.0867,70.3643,11333500.0],["2023-07-25",69.7844,70.8082,69.6394,69.9747,5298400.0],["2023-07-26",69.5579,70.1106,69.4129,69.9384,4049700.0],["2023-07-27",70.0653,70.926,69.2226,69.3223,6258600.0],["2023-07-28",69.2408,70.0562,69.1683,69.6394,5026500.0],["2023-07-31",69.4673,69.6666,68.7243,68.9871,6059500.0],["2023-08-01",68.9418,69.2045,68.0448,68.5703,4025300.0],["2023-08-02",68.8602,69.1501,68.2713,68.5703,5325400.0],["2023-08-03",68.6065,68.6971,68.1082,68.4344,5747700.0],["2023-08-04",70.1106,72.6113,69.9928,71.2884,9062400.0],["2023-08-07",70.9713,73.3633,70.618,73.0915,6831500.0],["2023-08-08",73.1096,73.318,71.379,72.5569,5546500.0],["2023-08-09",73.0009,73.7801,72.5116,72.6385,4551300.0],["2023-08-10",72.8287,73.472,72.4391,72.4844,3776200.0],["2023-08-11",72.4844,72.6022,71.9952,72.4844,3383600.0],["2023-08-14",72.5388,72.865,72.0495,72.3485,3682000.0],["2023-08-15",72.1492,72.6747,71.5421,72.1583,3798600.0],["2023-08-16",71.6871,72.9828,70.5908,70.6723,7264600.0],["2023-08-17",70.6633,70.772,69.3132,69.3132,5741200.0],["2023-08-18",69.3586,69.5035,68.5884,68.7515,6483800.0],["2023-08-21",68.5612,69.0958,68.4434,68.8059,5359200.0],["2023-08-22",68.5793,69.5398,68.2803,69.1773,4534900.0],["2023-08-23",70.9442,71.5603,69.73,69.8025,7422800.0],["2023-08-24",69.9928,70.7992,69.123,69.1592,4793900.0],["2023-08-25",69.4129,69.9384,68.9236,69.6394,3773300.0],["2023-08-28",70.029,70.2103,69.431,69.8025,2783500.0],["2023-08-29",69.9928,70.8988,69.8116,70.8626,4156300.0],["2023-08-30",70.8717,71.1254,70.2465,70.3643,3297900.0],["2023-08-31",70.02,70.1378,69.0777,69.2951,9200000.0],["2023-09-01",69.9656,70.1378,69.2861,69.4492,2993000.0],["2023-09-05",69.721,69.7663,68.0719,68.0991,6045600.0],["2023-09-06",68.0629,68.081,66.3686,67.2656,5753800.0],["2023-09-07",67.6099,67.7367,66.7854,66.9938,6586100.0],["2023-09-08",68.9689,69.4038,67.9995,68.8602,6695200.0],["2023-09-11",68.9055,69.9203,68.8602,69.8025,8053800.0],["2023-09-12",69.7572,69.9747,69.1139,69.5851,4181200.0],["2023-09-13",69.7663,70.2465,69.6938,70.0471,4407700.0],["2023-09-14",70.2576,71.1176,70.2118,70.7791,4424400.0],["2023-09-15",70.6419,70.8249,69.0041,69.2329,11145100.0],["2023-09-18",69.4067,69.672,68.748,69.1871,3337800.0],["2023-09-19",68.9767,69.6537,68.8577,69.3244,4002700.0],["2023-09-20",69.5165,69.8916,69.2878,69.3701,4826300.0],["2023-09-21",69.425,69.6629,68.8211,68.8669,5271600.0],["2023-09-22",68.4003,69.178,68.0252,68.629,4351800.0],["2023-09-25",68.3911,68.5558,68.1898,68.4643,3885700.0],["2023-09-26",68.995,69.7818,68.9126,69.1048,5643900.0],["2023-09-27",69.2329,69.5897,68.748,69.1231,4443100.0],["2023-09-28",69.3427,69.5805,68.812,69.0041,3482900.0],["2023-09-29",69.0865,69.3061,68.2356,68.565,4179900.0],["2023-10-02",68.6198,68.6564,66.9364,67.7964,4578700.0],["2023-10-03",66.9821,67.586,66.671,67.037,6075300.0],["2023-10-04",67.0645,68.4552,67.0187,68.382,4707600.0],["2023-10-05",68.3179,68.6473,67.8422,68.3454,4781900.0],["2023-10-06",68.1258,68.629,67.6226,68.382,4635200.0],["2023-10-09",68.4186,68.9309,67.9245,68.6748,3394000.0],["2023-10-10",68.6748,69.9557,68.4186,69.5073,5040100.0],["2023-10-11",69.7635,70.4589,69.5439,70.4131,4434100.0],["2023-10-12",70.3399,70.5504,69.8001,70.2301,4037900.0],["2023-10-13",70.6236,71.2366,70.4223,71.0444,5651800.0],["2023-10-16",71.1268,72.6822,71.0261,72.4626,6958200.0],["2023-10-17",72.4534,74.1735,71.9228,73.6337,10602200.0],["2023-10-18",73.6245,73.8441,72.7645,72.8926,6781900.0],["2023-10-19",72.3436,73.0756,71.5751,71.7672,5563400.0],["2023-10-20",72.0417,72.3619,71.1268,71.1817,5183700.0],["2023-10-23",71.0902,71.3372,70.6052,70.9621,4049700.0],["2023-10-24",70.9895,71.8587,70.7059,71.5019,5424800.0],["2023-10-25",71.2823,71.9136,70.8431,71.7215,5148000.0],["2023-10-26",71.8313,72.2338,71.0353,71.8221,4630900.0],["2023-10-27",71.7215,71.8221,69.8367,70.1021,6037800.0],["2023-10-30",70.3765,71.3555,70.3582,71.1542,4760800.0],["2023-10-31",70.9895,72.0143,70.8706,71.8587,4684100.0],["2023-11-01",72.2796,73.5788,72.1057,73.3683,5446100.0],["2023-11-02",73.0207,74.3931,72.8651,74.3199,6166100.0],["2023-11-03",75.0244,75.5642,74.5761,74.6493,7040000.0],["2023-11-06",74.7225,75.0061,73.8716,74.2375,6649800.0],["2023-11-07",74.1735,74.4297,73.4873,73.7526,7609000.0],["2023-11-08",70.898,71.6025,68.7022,71.2732,13103500.0],["2023-11-09",70.9346,71.0993,68.3637,68.6016,8878900.0],["2023-11-10",69.0407,69.5622,68.4918,69.4616,5946700.0],["2023-11-13",68.9584,69.2146,68.199,68.5558,4742500.0],["2023-11-14",68.9126,69.2786,68.2081,68.3637,5534400.0],["2023-11-15",67.9154,69.0407,67.8056,68.6564,7102100.0],["2023-11-16",69.1048,69.672,67.6958,68.1807,6820700.0],["2023-11-17",68.5192,69.0865,68.2264,69.0316,7874500.0],["2023-11-20",68.8303,69.6263,68.6839,69.5348,7012200.0],["2023-11-21",69.5348,69.672,68.199,68.3362,5120400.0],["2023-11-22",68.6107,69.2878,68.5284,69.2603,4419100.0],["2023-11-24",69.4342,69.5256,68.6473,68.9675,1931000.0],["2023-11-27",68.7205,68.8943,68.1807,68.5467,4552100.0],["2023-11-28",68.4369,68.5741,67.8788,68.1716,6792700.0],["2023-11-29",68.4826,69.0316,68.3271,68.8303,5091700.0],["2023-11-30",68.9675,70.2118,68.9035,70.0837,10393600.0],["2023-12-01",70.2484,71.0536,69.7178,71.0444,5400500.0],["2023-12-04",70.7151,71.7947,70.5961,71.6757,8194600.0],["2023-12-05",71.7032,72.5358,71.2274,72.2979,6276900.0],["2023-12-06",72.5083,73.3592,72.3162,72.609,5745300.0],["2023-12-07",72.8102,73.0207,71.2274,71.4104,8588600.0],["2023-12-08",71.4653,72.4992,71.3098,72.2979,6569000.0],["2023-12-11",72.856,73.9631,72.7005,73.2769,8190000.0],["2023-12-12",73.9081,74.2741,73.2494,73.9447,6118200.0],["2023-12-13",74.3839,76.0491,74.0088,76.0216,10582400.0],["2023-12-14",76.0771,76.1324,74.8491,75.5046,8531100.0],["2023-12-15",75.1076,75.994,73.9535,74.1659,20354200.0],["2023-12-18",74.4429,74.4429,73.335,73.3996,4926700.0],["2023-12-19",73.4734,73.8797,73.1411,73.3904,7452300.0],["2023-12-20",73.5473,73.6581,72.5502,72.5594,5227800.0],["2023-12-21",72.7718,73.3257,72.4948,72.8733,3791000.0],["2023-12-22",73.1134,73.8612,73.0857,73.5473,4109700.0],["2023-12-26",73.6027,73.9166,73.298,73.815,2659500.0],["2023-12-27",73.9628,74.5537,73.6212,74.2028,3541200.0],["2023-12-28",74.3413,75.0245,74.2121,74.9137,3553100.0],["2023-12-29",74.8491,75.0615,74.4983,74.7937,3586900.0],["2024-01-02",74.7014,77.3327,74.6645,76.8526,7417500.0],["2024-01-03",77.2311,77.7482,76.6033,77.0742,7329600.0],["2024-01-04",77.3604,78.4314,77.0373,77.9975,5881000.0],["2024-01-05",77.8313,78.0344,76.8618,76.9172,7369000.0],["2024-01-08",76.5018,77.6189,76.1694,77.5451,8641200.0],["2024-01-09",77.1111,79.6686,76.8064,79.4562,7601600.0],["2024-01-10",77.462,78.4222,76.9726,78.0159,8386600.0],["2024-01-11",77.8497,78.9207,77.5912,78.8376,5862000.0],["2024-01-12",79.29,79.8163,79.0684,79.7516,5884200.0],["2024-01-16",79.2623,79.4839,78.7638,79.3916,5139500.0],["2024-01-17",79.2438,79.9363,79.0038,79.844,5809500.0],["2024-01-18",79.1792,79.9086,78.7822,79.7701,6260500.0],["2024-01-19",79.7516,81.1273,79.4839,80.5918,6400700.0],["2024-01-22",74.3228,74.5537,71.433,72.4117,20378600.0],["2024-01-23",72.5132,73.7504,72.3747,73.3811,7837600.0],["2024-01-24",73.455,73.7689,72.4579,73.4273,7563000.0],["2024-01-25",73.9351,74.8399,73.4457,74.0736,8337400.0],["2024-01-26",74.0736,74.3321,73.3073,73.418,5481400.0],["2024-01-29",73.5381,73.8704,72.8549,73.0026,6586000.0],["2024-01-30",72.7533,72.8456,71.9778,72.5871,8102400.0],["2024-01-31",72.7441,72.9656,72.0239,72.2547,7637300.0],["2024-02-01",72.0147,72.5502,71.4607,72.1624,7698000.0],["2024-02-02",71.6546,72.0055,71.0083,71.0545,7588800.0],["2024-02-05",70.7683,71.1376,70.1774,70.8237,6690400.0],["2024-02-06",70.9714,71.8947,70.8237,71.7562,8121200.0],["2024-02-07",70.362,70.5836,68.2662,68.7094,12449800.0],["2024-02-08",68.6909,68.8664,67.4261,68.137,8815200.0],["2024-02-09",68.1554,68.4324,67.2229,68.0169,10718300.0],["2024-02-12",67.7769,69.3741,67.4999,68.7371,7605800.0],["2024-02-13",68.9587,69.0325,67.3707,67.8877,8560100.0],["2024-02-14",67.4999,68.1647,67.2414,67.4353,7487700.0],["2024-02-15",67.4353,67.9246,67.2229,67.74,5482900.0],["2024-02-16",67.3984,67.4814,65.8934,66.0873,12823200.0],["2024-02-20",66.0966,67.1491,65.9673,66.512,7874200.0],["2024-02-21",66.946,67.6661,66.946,67.583,6233300.0],["2024-02-22",66.7151,67.2968,66.3181,67.1952,7323600.0],["2024-02-23",67.6292,68.5432,67.3984,67.9062,5573500.0],["2024-02-26",67.86,68.2201,67.2506,67.3522,5177900.0],["2024-02-27",67.2599,67.5276,67.0567,67.4168,6090400.0],["2024-02-28",67.5645,67.6292,67.0383,67.1214,4245600.0],["2024-02-29",67.1398,67.3153,66.4012,66.5674,8583200.0],["2024-03-01",66.7336,67.0844,66.512,66.7613,5401200.0],["2024-03-04",66.8352,67.029,66.4382,66.7059,5749900.0],["2024-03-05",66.8444,67.4076,66.5674,67.3891,6280400.0],["2024-03-06",67.2876,67.6938,66.946,67.0567,6170300.0],["2024-03-07",67.3707,68.3955,67.1029,68.0077,9902800.0],["2024-03-08",68.2847,69.6511,68.0077,69.3557,9519000.0],["2024-03-11",69.1341,70.362,69.0879,69.5403,7394900.0],["2024-03-12",69.4757,69.5588,68.5524,69.3187,7056300.0],["2024-03-13",69.6973,70.3343,69.208,70.1128,6003000.0],["2024-03-14",69.693,69.9728,68.8536,69.2173,8399300.0],["2024-03-15",69.2547,69.6371,68.3592,68.7323,13963700.0],["2024-03-18",68.7323,69.18,68.2846,68.3313,6939600.0],["2024-03-19",68.4059,68.8069,68.266,68.4712,8661700.0],["2024-03-20",68.3406,69.0028,67.9022,69.0028,7311400.0],["2024-03-21",68.9282,69.2826,68.1167,68.1727,5836900.0],["2024-03-22",68.1913,68.3033,67.6783,67.725,7730500.0],["2024-03-25",67.6224,67.9395,67.3426,67.697,5543800.0],["2024-03-26",67.4545,67.7716,67.2586,67.5384,5362800.0],["2024-03-27",68.0141,68.1447,67.669,68.0981,7747600.0],["2024-03-28",68.3219,68.9002,68.2753,68.3219,8369500.0],["2024-04-01",68.294,68.294,67.5105,67.9768,3796100.0],["2024-04-02",67.9209,67.9488,67.0628,67.24,6139000.0],["2024-04-03",67.156,67.3146,65.9435,66.1207,5145300.0],["2024-04-04",66.4471,66.5871,64.7309,64.8708,7341200.0],["2024-04-05",65.0014,65.2999,63.9288,64.8988,6599300.0],["2024-04-08",64.4045,64.8708,64.4045,64.7496,4589100.0],["2024-04-09",64.5071,65.2439,64.4605,65.2346,5928100.0],["2024-04-10",65.0667,65.0667,63.4811,63.5371,7983100.0],["2024-04-11",63.8542,64.3859,63.7143,64.0314,6071500.0],["2024-04-12",63.9102,64.0034,63.0707,63.4904,5691800.0],["2024-04-15",63.677,63.8542,63.1453,63.192,7717800.0],["2024-04-16",63.2386,63.3225,62.6696,62.7815,4974900.0],["2024-04-17",62.8189,63.0054,62.3898,62.4271,5287700.0],["2024-04-18",62.5017,62.5111,61.4664,61.7089,6442200.0],["2024-04-19",61.7929,62.3338,61.7089,62.2686,10657000.0],["2024-04-22",62.4271,63.0241,62.2499,62.4458,5622400.0],["2024-04-23",62.5764,63.1267,62.4924,62.5204,5240200.0],["2024-04-24",62.1007,62.6696,61.8955,62.567,8467100.0],["2024-04-25",62.9308,63.3319,60.7109,60.8788,15172000.0],["2024-04-26",61.0933,61.8861,60.2819,61.0187,12382400.0],["2024-04-29",60.9068,62.4085,60.8135,61.5037,7838800.0],["2024-04-30",61.2053,61.2239,60.4591,60.8135,7436600.0],["2024-05-01",60.9254,61.4571,60.599,61.1027,7232500.0],["2024-05-02",61.3265,61.3731,60.5244,60.9348,5571500.0],["2024-05-03",61.1027,61.1213,60.002,60.4218,7822700.0],["2024-05-06",60.4218,61.1493,60.0114,61.1306,7187300.0],["2024-05-07",61.028,61.6903,60.7762,61.056,7318200.0],["2024-05-08",61.1586,61.1959,60.4031,60.5524,5135000.0],["2024-05-09",60.7949,60.8322,60.1793,60.2352,6048600.0],["2024-05-10",60.3658,61.7462,60.3192,61.5224,8733200.0],["2024-05-13",61.6996,63.0427,61.681,62.9961,6736500.0],["2024-05-14",63.4251,63.7703,62.5391,63.0987,4356200.0],["2024-05-15",63.3598,63.4065,62.4644,62.5017,7532100.0],["2024-05-16",62.5017,63.3972,62.3525,63.2946,4832000.0],["2024-05-17",63.2572,63.2572,62.6883,63.164,3579000.0],["2024-05-20",63.164,63.4625,62.8469,63.3319,4719700.0],["2024-05-21",63.2386,63.3319,62.3432,62.7629,5701200.0],["2024-05-22",62.6603,63.3225,62.4644,63.2386,6227700.0],["2024-05-23",63.0147,63.08,61.569,61.7182,5625300.0],["2024-05-24",61.9141,61.9608,60.8228,61.2612,5971000.0],["2024-05-28",60.9161,61.14,59.4517,59.6383,5593400.0],["2024-05-29",59.2279,59.6103,58.8548,59.2279,5609600.0],["2024-05-30",59.2092,60.002,58.8268,59.7689,7118600.0],["2024-05-31",58.5004,59.9741,57.8941,59.9461,14509300.0],["2024-06-03",59.9741,60.5244,58.9294,59.1626,8560900.0],["2024-06-04",59.2652,60.2539,58.9481,59.8435,6593100.0],["2024-06-05",59.8621,60.086,59.0507,59.5823,6145800.0],["2024-06-06",59.5077,59.9647,59.2279,59.5543,6087400.0],["2024-06-07",59.5264,60.5523,59.2838,60.3471,7412500.0],["2024-06-10",60.2166,60.8881,59.7316,60.8601,11592200.0],["2024-06-11",60.3005,60.5337,59.9274,60.5244,4648200.0],["2024-06-12",60.627,60.8322,59.5637,60.0114,5846100.0],["2024-06-13",59.7502,59.8528,59.2279,59.2839,6502400.0],["2024-06-14",59.2461,61.9558,59.2083,61.4271,9793600.0],["2024-06-17",61.1344,61.3138,60.4263,60.6812,5915800.0],["2024-06-18",60.5868,60.7473,59.1894,59.6237,6684600.0],["2024-06-20",61.3988,65.5908,61.2383,64.6656,25061700.0],["2024-06-21",67.5547,68.1495,65.6758,66.7238,31120000.0],["2024-06-24",67.0354,68.0457,66.62,66.7805,10915500.0],["2024-06-25",66.6955,67.4886,65.6475,65.723,8354500.0],["2024-06-26",65.3265,66.3084,65.0527,65.4398,5795200.0],["2024-06-27",65.2793,65.7041,64.6939,64.9866,7176300.0],["2024-06-28",64.9866,65.1471,64.2596,64.7789,9590000.0],["2024-07-01",64.7977,66.0818,64.675,64.8072,5251000.0],["2024-07-02",64.4862,64.6656,63.8064,64.5806,4846200.0],["2024-07-03",64.4295,64.5145,62.8622,62.8717,3995700.0],["2024-07-05",62.9,63.1927,62.324,62.9661,4211700.0],["2024-07-08",64.0707,64.3729,63.2871,63.7781,5747000.0],["2024-07-09",63.3532,64.1746,62.6356,63.9763,5364100.0],["2024-07-10",64.0424,65.0149,63.8725,64.911,4101600.0],["2024-07-11",64.4106,66.3745,64.3351,66.0629,9594900.0],["2024-07-12",66.3273,66.7333,66.0063,66.0535,5101000.0],["2024-07-15",66.4689,67.2715,66.2895,66.856,7569300.0],["2024-07-16",66.4028,68.0268,66.4028,67.6397,5129700.0],["2024-07-17",67.989,69.849,67.989,69.207,7220100.0],["2024-07-18",68.5461,70.7365,68.4516,69.4053,8120100.0],["2024-07-19",69.4053,69.6224,67.9418,68.5083,5571800.0],["2024-07-22",68.8199,69.2259,67.9984,68.3667,6420800.0],["2024-07-23",67.9323,68.2534,66.8277,67.1959,4502400.0],["2024-07-24",67.6586,69.4902,67.4319,69.3958,6600000.0],["2024-07-25",70.576,73.0214,70.2267,72.2377,11733400.0],["2024-07-26",71.7845,73.9183,71.5107,72.7098,7453600.0],["2024-07-29",72.8137,73.6257,72.521,73.3896,4571100.0],["2024-07-30",73.0969,74.0694,72.3416,73.6917,6120800.0],["2024-07-31",73.5407,73.6162,71.6335,71.8129,7052000.0],["2024-08-01",71.8601,72.8987,71.5768,72.2189,5662500.0],["2024-08-02",73.4463,73.8428,71.3219,72.4832,6458100.0],["2024-08-05",72.5871,72.8703,70.1417,70.6515,7349100.0],["2024-08-06",70.34,71.2936,70.0095,70.0473,5311100.0],["2024-08-07",70.3494,71.1142,69.8207,69.8679,4214700.0],["2024-08-08",69.9151,71.5202,69.6507,71.3691,7786300.0],["2024-08-09",70.7554,71.9922,68.7443,69.5469,9545100.0],["2024-08-12",69.2447,69.3864,68.3855,68.9143,5606900.0],["2024-08-13",68.8765,70.1039,68.6122,69.849,4356900.0],["2024-08-14",69.4053,70.1983,68.9143,70.0001,4747800.0],["2024-08-15",70.2267,70.8215,69.6319,70.1889,5196700.0],["2024-08-16",69.8112,70.0945,68.8199,69.6602,5148000.0],["2024-08-19",69.2447,70.3588,69.1786,70.2928,3727900.0],["2024-08-20",70.3777,70.7176,70.1889,70.576,3668000.0],["2024-08-21",70.6704,71.1708,70.6232,70.9348,3659700.0],["2024-08-22",71.3502,72.0017,71.1425,71.6618,5930800.0],["2024-08-23",71.8412,72.8137,71.6712,72.436,6847100.0],["2024-08-26",72.5115,73.1064,72.1528,72.6626,2926800.0],["2024-08-27",72.8986,73.1347,72.4077,72.7004,3902000.0],["2024-08-28",73.1347,75.0136,72.9175,74.1733,6214100.0],["2024-08-29",74.5226,75.2024,73.8806,75.0136,5544800.0],["2024-08-30",74.9947,75.7689,74.211,74.5887,6205300.0],["2024-09-03",75.3346,75.9483,74.9664,75.2496,8733300.0],["2024-09-04",75.2213,75.5328,74.3243,74.7114,4580600.0],["2024-09-05",74.5415,74.8908,73.3991,74.3715,4306400.0],["2024-09-06",74.6925,74.787,73.89,74.3243,9220900.0],["2024-09-09",74.0222,75.7217,73.9844,74.7492,5571500.0],["2024-09-10",74.7492,77.0057,74.3338,76.8924,6869000.0],["2024-09-11",76.6092,76.6658,75.193,76.4204,6144800.0],["2024-09-12",78.3842,80.1498,77.4023,78.5164,11448200.0],["2024-09-13",78.0971,79.2597,77.735,78.9167,6530300.0],["2024-09-16",79.0977,79.6505,78.6403,79.2502,7844100.0],["2024-09-17",79.1549,79.4217,78.5069,79.1454,7078500.0],["2024-09-18",79.4503,80.5462,78.869,79.9459,9199500.0],["2024-09-19",80.4224,80.6702,79.5075,79.9554,8798300.0],["2024-09-20",79.3455,80.0412,78.8595,79.9935,24926000.0],["2024-09-23",80.289,80.4891,79.5552,80.0412,6474400.0],["2024-09-24",79.8506,80.3175,79.4217,79.8506,7985100.0],["2024-09-25",79.9935,80.0412,78.2877,78.3449,8375500.0],["2024-09-26",78.1638,79.2121,77.9827,79.1358,5654500.0],["2024-09-27",79.3169,80.3652,79.1358,79.679,5456700.0],["2024-09-30",79.2407,80.289,79.2311,79.8982,5116100.0],["2024-10-01",79.8792,80.0317,78.9262,79.9935,6619000.0],["2024-10-02",79.4122,81.4135,79.193,80.7559,6042300.0],["2024-10-03",80.2889,80.937,80.0602,80.2127,4086100.0],["2024-10-04",80.3747,80.9656,80.0317,80.613,4054300.0],["2024-10-07",81.0513,81.6327,80.3747,80.4605,4692500.0],["2024-10-08",80.5463,81.3754,80.3557,81.2038,4593100.0],["2024-10-09",81.1752,82.7667,81.0609,82.0901,6162100.0],["2024-10-10",81.7947,81.8995,80.613,80.6892,3814800.0],["2024-10-11",80.8703,80.9846,80.2127,80.956,3982300.0],["2024-10-14",80.9274,81.3277,80.3747,81.0513,3493100.0],["2024-10-15",81.1752,82.5666,80.8131,81.7851,5133500.0],["2024-10-16",81.7947,82.7381,81.7947,82.6714,3181200.0],["2024-10-17",82.8334,83.5291,82.5189,83.2527,4287700.0],["2024-10-18",82.7095,83.0717,81.9662,82.6428,4365100.0],["2024-10-21",82.5666,83.167,81.8804,82.233,4451200.0],["2024-10-22",81.6517,84.2057,81.5755,84.0151,6044400.0],["2024-10-23",84.0056,84.2343,83.0431,83.1289,4373500.0],["2024-10-24",83.5958,85.0253,83.5005,84.606,7183500.0],["2024-10-25",85.2445,85.5208,84.2915,84.8156,5734900.0],["2024-10-28",85.0443,85.2159,84.3582,84.5869,5961700.0],["2024-10-29",84.2248,84.3582,82.7286,83.9389,6655800.0],["2024-10-30",83.7674,84.2153,83.3671,84.139,5846900.0],["2024-10-31",83.8055,85.0825,83.6149,84.6441,5894500.0],["2024-11-01",84.1581,85.3588,84.0437,85.3017,6485900.0],["2024-11-04",85.2826,86.4452,85.1682,85.6161,6124300.0],["2024-11-05",85.4255,86.1403,84.8252,85.9783,3960200.0],["2024-11-06",86.7216,87.6555,86.2451,87.3792,8819300.0],["2024-11-07",89.5806,93.6974,89.1136,93.2972,14389800.0],["2024-11-08",91.5342,92.7445,90.4478,92.0297,7456700.0],["2024-11-11",91.8677,94.2502,91.7724,92.4681,7094300.0],["2024-11-12",91.8201,92.287,89.7997,89.9141,9322700.0],["2024-11-13",89.7044,89.7807,87.322,88.275,11060500.0],["2024-11-14",87.97,88.3036,87.0075,87.7794,8202700.0],["2024-11-15",87.3982,87.665,84.0628,84.2438,11454500.0],["2024-11-18",84.2343,84.8538,83.51,84.301,9099600.0],["2024-11-19",83.51,84.4344,82.0329,83.6244,8179300.0],["2024-11-20",83.9675,84.8919,83.6435,84.463,4781700.0],["2024-11-21",84.8823,85.7114,83.9294,85.5399,4057300.0],["2024-11-22",85.5875,86.2356,85.0729,85.9497,4545900.0],["2024-11-25",86.4834,87.0742,85.2921,86.2356,10754100.0],["2024-11-26",86.0926,87.3696,85.416,87.0551,4406500.0],["2024-11-27",87.1409,88.5323,87.1409,88.0653,5527200.0],["2024-11-29",88.4751,88.78,87.9891,88.2273,3851000.0],["2024-12-02",88.1797,89.9236,88.1415,89.5996,5023100.0],["2024-12-03",89.3995,89.9522,88.113,88.1415,5532000.0],["2024-12-04",88.2368,88.2464,85.6352,87.2839,9124300.0],["2024-12-05",87.2934,89.8379,87.2934,88.9992,12428600.0],["2024-12-06",89.1041,89.7902,87.7032,87.7985,4470700.0],["2024-12-09",87.5412,87.8175,86.2451,86.3309,7396100.0],["2024-12-10",87.0551,88.5799,86.3785,87.9986,6748200.0],["2024-12-11",88.0558,90.2,87.6174,88.0367,7525100.0],["2024-12-12",88.1129,88.8372,87.1409,88.0367,5782700.0],["2024-12-13",88.0848,88.5172,85.6727,88.277,7515500.0],["2024-12-16",88.3731,89.6224,88.3154,88.4596,7068100.0],["2024-12-17",88.2962,89.9395,88.2962,89.1803,6125300.0],["2024-12-18",89.1034,89.853,87.0565,87.1526,6616100.0],["2024-12-19",86.8739,87.9118,86.749,87.537,8875200.0],["2024-12-20",87.3736,89.6512,87.1718,88.9593,22530200.0],["2024-12-23",89.0073,89.8722,88.2097,89.7569,4809500.0],["2024-12-24",89.3725,90.3815,88.5076,90.2854,2109100.0],["2024-12-26",89.5359,90.862,89.3533,90.7275,2915400.0],["2024-12-27",89.7857,90.6987,89.7857,90.4392,3349300.0],["2024-12-30",90.2662,90.3335,88.1424,88.4211,3613200.0],["2024-12-31",88.9785,89.3533,88.2001,88.7671,3482500.0],["2025-01-02",89.0073,89.2091,87.8349,88.2962,3495200.0],["2025-01-03",88.5941,88.7382,87.7484,87.8445,4265200.0],["2025-01-06",87.2103,87.9598,86.8066,87.6715,6779400.0],["2025-01-07",87.3448,87.9406,86.9796,87.0949,5811900.0],["2025-01-08",87.143,87.143,85.5285,85.6631,8054200.0],["2025-01-10",86.6721,87.8637,85.1153,86.3742,7869700.0],["2025-01-13",86.7778,86.8451,85.5477,86.4319,6523300.0],["2025-01-14",87.0565,87.9118,86.3262,87.4505,7418300.0],["2025-01-15",87.7868,89.0458,87.4889,88.7767,8084400.0],["2025-01-16",88.6614,89.4398,87.2775,88.0752,8955300.0],["2025-01-17",88.4211,89.1803,88.1136,88.2577,6862200.0],["2025-01-21",88.4692,90.2374,88.4692,89.3341,10546000.0],["2025-01-22",89.0169,89.6704,88.2577,89.4109,7285700.0],["2025-01-23",89.4013,89.6512,88.6133,89.2956,4086100.0],["2025-01-24",88.7575,90.3335,88.6614,89.4398,5409200.0],["2025-01-27",89.4686,92.1017,89.4686,91.6308,7914200.0],["2025-01-28",91.2945,92.9282,90.1509,90.1893,7406100.0],["2025-01-29",90.7179,92.1882,90.4104,91.8615,5593500.0],["2025-01-30",92.7936,93.1877,91.7173,93.1684,5020500.0],["2025-01-31",92.957,94.533,92.6687,93.4087,9419400.0],["2025-02-03",93.2453,95.5709,92.9666,94.5426,10515600.0],["2025-02-04",94.5426,94.6291,93.2645,94.1679,6156200.0],["2025-02-05",94.6388,96.5896,94.1871,95.7631,7738300.0],["2025-02-06",95.6574,95.7054,94.0333,94.2159,4518000.0],["2025-02-07",93.9468,94.4946,92.1594,92.2939,7182200.0],["2025-02-10",92.2939,92.4188,90.8716,91.7558,9628200.0],["2025-02-11",91.6116,92.5246,91.3233,92.39,6260000.0],["2025-02-12",97.7716,100.6257,96.8971,99.2803,16210300.0],["2025-02-13",100.7507,102.2786,99.7705,101.827,8715000.0],["2025-02-14",101.6732,102.5285,99.8666,100.0203,6400400.0],["2025-02-18",100.1837,102.4228,99.9434,101.1447,9434600.0],["2025-02-19",101.1255,103.6048,101.0966,103.4511,6384100.0],["2025-02-20",103.576,105.8151,103.2397,105.7382,7684500.0],["2025-02-21",106.4109,106.6992,105.4884,105.6613,9732800.0],["2025-02-24",105.2962,107.6218,105.1808,106.6992,10495100.0],["2025-02-25",106.7665,107.7371,105.8055,107.1797,8072000.0],["2025-02-26",106.3917,106.7377,104.1718,106.1515,5911200.0],["2025-02-27",106.0265,108.1792,105.7575,107.6218,6301000.0],["2025-02-28",107.7756,110.2934,107.4488,109.8513,12604000.0],["2025-03-03",110.4087,112.5901,110.2069,111.4658,10017300.0],["2025-03-04",112.6766,112.8112,109.1498,110.2645,11982700.0],["2025-03-05",110.2645,112.6382,110.0339,110.9372,16088200.0],["2025-03-06",110.9564,111.7733,110.1396,111.5138,7712200.0],["2025-03-07",111.139,113.801,110.3126,112.8304,14406000.0],["2025-03-10",112.4364,115.2809,112.2249,112.6382,11194400.0],["2025-03-11",112.1,112.4172,109.4765,109.9666,11478800.0],["2025-03-12",108.7365,110.3894,108.4194,109.5438,8065900.0],["2025-03-13",109.3516,110.966,108.3041,108.9287,6939100.0],["2025-03-14",109.2481,109.7029,107.3223,107.8449,8647900.0],["2025-03-17",106.9642,108.9287,105.9287,108.6384,9259000.0],["2025-03-18",108.5707,108.5804,106.2965,106.6739,10250400.0],["2025-03-19",106.1513,106.1804,102.3868,104.0417,11967600.0],["2025-03-20",103.3836,103.3836,101.3223,102.4546,11281700.0],["2025-03-21",101.7675,103.9546,101.5352,103.6255,26497500.0],["2025-03-24",103.5578,103.9255,102.6771,103.2965,8563200.0],["2025-03-25",103.2965,104.4675,102.8707,104.4094,8444700.0],["2025-03-26",104.5062,106.8965,104.4191,105.7449,7391400.0],["2025-03-27",106.4513,108.2029,106.1997,107.5739,6382900.0],["2025-03-28",107.5642,108.7545,106.1126,108.1836,7844800.0],["2025-03-31",106.132,108.832,106.0642,108.4352,8828600.0],["2025-04-01",108.3868,109.2191,107.1384,107.69,6284400.0],["2025-04-02",107.5449,108.4062,106.9062,108.2803,7444300.0],["2025-04-03",109.3739,111.0481,108.6578,108.7642,10045200.0],["2025-04-04",106.9449,109.2287,103.6642,103.79,12920000.0],["2025-04-07",101.3707,105.4836,99.9868,102.1159,14202800.0],["2025-04-08",101.9997,104.0029,98.5159,99.861,11293700.0],["2025-04-09",94.8094,103.9933,94.1804,101.8546,19225200.0],["2025-04-10",101.4384,101.6126,96.0481,98.1288,14193700.0],["2025-04-11",98.8836,101.4094,97.5094,100.2868,8683700.0],["2025-04-14",100.6255,103.7223,100.6255,103.0642,6335100.0],["2025-04-15",102.9675,103.0642,101.4868,102.2707,7577300.0],["2025-04-16",102.5126,102.9675,100.9836,101.4965,7115800.0],["2025-04-17",101.361,102.3384,100.1804,101.1675,8066400.0],["2025-04-21",100.7417,101.8352,99.7642,100.9642,6721000.0],["2025-04-22",101.5159,103.0062,101.3997,102.1062,7540700.0],["2025-04-23",102.532,103.1997,96.1159,102.9481,8178700.0],["2025-04-24",102.6868,104.09,102.3288,102.7255,10133200.0],["2025-04-25",99.3675,100.8384,90.3578,99.8417,14208000.0],["2025-04-28",100.5094,103.1029,99.8126,102.9094,9458900.0],["2025-04-29",102.2707,103.7126,100.7513,100.8481,7646100.0],["2025-04-30",101.932,103.3642,100.4513,103.1029,9628500.0],["2025-05-01",102.1062,102.4449,99.832,99.9191,7270900.0],["2025-05-02",101.4868,101.7771,99.1739,100.3352,7033800.0],["2025-05-05",100.3739,100.4997,99.1546,99.4933,5487300.0],["2025-05-06",99.0288,99.4159,94.1901,94.7223,11409400.0],["2025-05-07",94.7127,96.4836,94.1901,95.7094,8119000.0],["2025-05-08",94.1126,95.2643,92.2256,94.9933,12994700.0],["2025-05-09",94.9062,95.4675,93.0965,93.7836,13141000.0],["2025-05-12",93.6675,101.2836,93.0868,100.4707,12935600.0],["2025-05-13",99.2513,99.5126,97.4804,98.1578,8443000.0],["2025-05-14",97.6739,98.4481,94.9159,95.2062,10047100.0],["2025-05-15",96.3191,97.3739,94.703,97.103,9678900.0],["2025-05-16",97.3643,99.2417,96.9965,99.1933,6398400.0],["2025-05-19",99.6772,102.8223,99.5223,102.7352,8561400.0],["2025-05-20",102.3481,105.7352,102.3481,105.59,10712100.0],["2025-05-21",104.6223,105.261,103.9255,104.2449,7968900.0],["2025-05-22",103.79,104.4675,102.7062,103.2965,7069400.0],["2025-05-23",102.4352,104.361,102.1739,103.9062,6037100.0],["2025-05-27",104.8062,106.0158,104.5546,105.5707,7929700.0],["2025-05-28",105.5997,105.9191,103.7707,104.9417,4598300.0],["2025-05-29",105.0868,107.6513,104.632,107.5255,5596800.0],["2025-05-30",108.0191,108.0191,106.0449,106.5287,11913200.0],["2025-06-02",105.7158,106.8481,102.2804,105.3965,9987000.0],["2025-06-03",104.9029,106.2287,104.1771,105.8029,9884000.0],["2025-06-04",105.9868,107.6997,105.3771,105.5029,7963200.0],["2025-06-05",105.4546,108.8997,104.8159,106.8965,10819400.0],["2025-06-06",108.0868,109.1223,107.1965,108.832,5263500.0],["2025-06-09",108.9675,109.8578,108.1642,109.3546,6153000.0],["2025-06-10",106.3449,108.6191,106.2191,106.5384,8870800.0],["2025-06-11",106.2771,107.4578,105.5029,105.7739,6413600.0],["2025-06-12",107.0223,108.4739,105.3868,108.4352,7026000.0],["2025-06-13",107.7042,108.5424,106.7004,107.1877,8150100.0],["2025-06-16",107.3729,108.6399,106.0377,108.0161,4740600.0],["2025-06-17",107.4898,107.8797,105.0045,105.2579,7460400.0],["2025-06-18",105.8525,108.942,104.4685,105.2579,12894800.0],["2025-06-20",106.0864,107.3631,104.5757,105.7453,23268100.0],["2025-06-23",106.0571,106.6614,102.6752,103.4939,8173400.0],["2025-06-24",103.6304,104.8681,103.3087,104.4783,7916700.0],["2025-06-25",104.1274,104.2054,101.8078,103.2405,6053400.0],["2025-06-26",103.4939,105.1215,103.1041,104.8876,6311700.0],["2025-06-27",105.5114,109.1564,104.1274,107.8602,19545200.0],["2025-06-30",107.8017,108.6106,107.0902,108.0551,6602300.0],["2025-07-01",108.6691,109.7119,107.9869,108.8933,7677200.0],["2025-07-02",108.9517,109.9653,108.2695,108.6788,5991100.0],["2025-07-03",108.7178,109.2344,107.8017,108.9127,4039800.0],["2025-07-07",109.1564,109.7217,107.9381,108.942,6956400.0],["2025-07-08",108.9225,110.2772,108.0746,108.2403,4682400.0],["2025-07-09",109.5755,110.784,108.9907,110.3649,5234900.0],["2025-07-10",110.1992,111.9535,109.9653,111.6319,6096900.0],["2025-07-11",110.6573,110.9204,106.6711,106.8563,6116200.0],["2025-07-14",106.8856,109.3416,106.8758,109.2441,6380600.0],["2025-07-15",108.1233,108.6594,105.9694,106.291,4938400.0],["2025-07-16",105.8232,107.9089,105.8135,107.061,3958600.0],["2025-07-17",106.4372,107.3534,105.4139,106.0376,4276000.0],["2025-07-18",107.061,108.0843,105.2969,105.4724,6627900.0],["2025-07-21",105.6283,106.6029,105.0143,105.5308,3573800.0],["2025-07-22",105.6478,108.1526,105.3164,107.3729,4487900.0],["2025-07-23",107.8114,110.9984,107.5775,110.6768,5228500.0],["2025-07-24",110.6963,110.8132,109.6535,110.3259,4103700.0],["2025-07-25",111.6514,114.6142,111.2323,113.2498,7680800.0],["2025-07-28",110.5111,111.8366,109.8191,110.1602,5370500.0],["2025-07-29",110.0823,111.5052,109.4488,111.3298,6278900.0],["2025-07-30",111.3688,112.8112,110.6476,111.8463,5826900.0],["2025-07-31",110.9692,112.6065,108.9615,109.439,7883500.0],["2025-08-01",109.4098,110.9205,109.0102,110.3064,5016300.0],["2025-08-04",110.5696,111.6612,110.3552,111.6027,5634200.0],["2025-08-05",111.0959,111.5929,109.4585,109.6047,6132100.0],["2025-08-06",109.1272,109.4001,107.3924,107.4801,7446500.0],["2025-08-07",107.7725,107.8602,105.7843,107.4801,9190300.0],["2025-08-08",112.2946,118.2982,111.8853,116.3783,13115300.0],["2025-08-11",116.2028,117.5478,115.1697,117.4113,7953000.0],["2025-08-12",117.4991,118.7368,116.2321,116.9728,6084100.0],["2025-08-13",117.4893,118.0449,116.466,117.0897,4928200.0],["2025-08-14",116.7584,117.4406,115.121,115.9982,5461300.0],["2025-08-15",115.5401,115.9982,114.6824,115.3647,8859800.0],["2025-08-18",115.3062,116.3393,114.8579,114.9943,4476400.0],["2025-08-19",115.2185,116.4952,114.0977,114.9846,6484500.0],["2025-08-20",115.5596,117.8207,115.4524,115.7155,5639500.0],["2025-08-21",112.5675,114.9456,111.6514,113.1913,6063200.0],["2025-08-22",113.932,115.1308,111.6124,111.8561,5503400.0],["2025-08-25",111.9925,112.5675,110.9204,111.2518,3812200.0],["2025-08-26",111.4467,112.3141,110.9984,111.8366,5932800.0],["2025-08-27",111.1251,112.2946,110.8717,111.0276,4663300.0],["2025-08-28",110.745,110.9594,109.4683,109.7022,4148700.0],["2025-08-29",109.8971,110.3649,109.3026,110.1018,4630500.0],["2025-09-02",110.0336,110.4234,108.4547,109.8484,4409700.0],["2025-09-03",109.7704,110.5209,109.3026,110.1213,4546500.0],["2025-09-04",110.2772,110.9399,109.4293,109.9068,4024700.0],["2025-09-05",109.556,112.8697,109.4,112.129,6953900.0],["2025-09-08",111.7684,113.2303,110.9302,112.9379,16945000.0],["2025-09-09",112.9379,113.2985,110.9789,112.8209,6217200.0],["2025-09-10",112.6065,112.9086,111.5929,112.3239,7839700.0],["2025-09-11",112.4701,115.1113,112.2947,114.8676,5457000.0],["2025-09-12",114.507,114.6435,111.281,111.6417,6468100.0],["2025-09-15",111.5533,111.5533,109.2569,110.4444,6168900.0],["2025-09-16",111.1117,112.0048,108.0989,108.7957,5458800.0],["2025-09-17",109.2962,110.3659,109.1391,110.1696,6539600.0],["2025-09-18",109.3256,111.6318,109.1882,111.5043,7115600.0],["2025-09-19",112.1814,112.9273,110.9841,111.9655,12580500.0],["2025-09-22",111.3374,111.9263,110.0616,110.3953,7261300.0],["2025-09-23",109.7967,113.4179,109.6691,112.2697,7281500.0],["2025-09-24",112.1716,112.4366,109.8752,111.5533,5222500.0],["2025-09-25",112.3875,113.1039,108.7466,108.9232,8355800.0],["2025-09-26",109.2765,110.15,108.6386,110.0126,5074200.0],["2025-09-29",110.4542,110.6014,108.7564,110.5229,7122200.0],["2025-09-30",110.9252,112.7212,108.8545,108.9331,10301700.0],["2025-10-01",109.9144,110.9645,108.1479,109.0803,13649700.0],["2025-10-02",108.1479,109.62,106.4403,108.5012,10134700.0],["2025-10-03",108.6779,111.4748,107.618,110.5916,8088700.0],["2025-10-06",113.5161,114.8213,110.3168,111.465,9090700.0],["2025-10-07",111.4846,114.733,110.7192,114.6054,8712600.0],["2025-10-08",114.9293,116.1462,113.6044,116.048,6532200.0],["2025-10-09",116.5387,116.6467,114.3404,114.5662,5018800.0],["2025-10-10",115.4592,117.1079,114.3306,114.998,7896600.0],["2025-10-13",114.1736,116.5682,113.6437,116.0088,5124600.0],["2025-10-14",115.3316,117.1079,114.4582,116.2738,6311100.0],["2025-10-15",115.8812,116.8528,114.89,116.0971,4551900.0],["2025-10-16",115.7831,119.3062,115.155,115.6555,6742600.0],["2025-10-17",117.4122,121.7989,116.8724,120.5231,15845900.0],["2025-10-20",120.3072,121.6812,119.9245,120.8176,8149500.0],["2025-10-21",120.9746,122.2896,119.6497,121.7695,5559000.0],["2025-10-22",121.9265,122.1326,119.0413,119.1983,5436300.0],["2025-10-23",119.4829,119.6105,117.2257,118.4917,4635300.0],["2025-10-24",118.1776,118.8941,116.4995,118.688,5438600.0],["2025-10-27",119.2277,119.316,117.2748,118.2267,4752700.0],["2025-10-28",117.5397,118.0402,115.5966,115.6849,4723500.0],["2025-10-29",114.9391,116.7448,114.5269,116.2934,6032300.0],["2025-10-30",116.5878,118.2758,115.3316,116.2345,8349600.0],["2025-10-31",113.8988,119.6399,111.8968,117.5594,10030000.0],["2025-11-03",117.5888,120.0423,116.8822,119.7773,8294100.0],["2025-11-04",120.8568,121.269,117.0196,120.7096,8467200.0],["2025-11-05",119.9245,121.426,119.4436,120.2974,6417500.0],["2025-11-06",119.6595,121.7891,119.4534,121.1021,6087500.0],["2025-11-07",121.583,121.691,115.3513,116.6271,9065500.0],["2025-11-10",117.1766,117.6182,114.9489,115.9499,7566000.0],["2025-11-11",116.4014,120.4643,116.3719,120.2778,6281100.0],["2025-11-12",120.1208,122.5448,119.5319,121.1021,6004800.0],["2025-11-13",121.4456,125.3025,121.2984,122.8686,9253800.0],["2025-11-14",122.4859,123.3004,120.2189,122.692,6599300.0],["2025-11-17",122.8981,124.1739,121.6027,121.7793,5758100.0],["2025-11-18",122.2209,124.9884,121.0236,124.8118,8179000.0],["2025-11-19",124.7234,125.7146,123.5163,125.6852,6881900.0],["2025-11-20",125.9502,126.3035,122.2209,122.6625,9924200.0],["2025-11-21",123.006,125.5969,122.7411,124.2818,10379100.0],["2025-11-24",124.5959,125.8618,122.1719,122.9373,9553600.0],["2025-11-25",122.4565,125.2338,122.3779,124.7529,7589800.0],["2025-11-26",124.5762,125.7735,124.007,125.1356,5825300.0],["2025-11-28",124.7333,125.4202,122.5742,123.4967,3063600.0],["2025-12-01",123.5458,123.8795,121.3181,122.0148,4960200.0],["2025-12-02",122.0835,122.7509,121.0923,121.6027,5109900.0],["2025-12-03",121.8971,123.2612,121.5732,122.6724,5306000.0],["2025-12-04",122.4859,122.6331,120.1208,120.3367,5234200.0],["2025-12-05",120.0128,120.2483,118.1384,118.9627,10416800.0],["2025-12-08",118.7272,120.0913,118.2954,118.9333,8870700.0],["2025-12-09",118.8155,119.9736,116.8037,117.1374,7255700.0],["2025-12-10",117.265,119.1492,116.5682,119.0805,8530500.0],["2025-12-11",119.9736,121.4358,118.7468,120.9157,4892300.0],["2025-12-12",120.5722,121.3279,117.3042,118.158,6767700.0],["2025-12-15",120.519,121.4871,117.9407,118.326,7805100.0],["2025-12-16",119.0668,120.1634,116.7355,117.3381,6417500.0],["2025-12-17",117.8221,120.5882,117.1405,119.8868,7958600.0],["2025-12-18",119.7682,120.8055,119.462,119.9954,5795400.0],["2025-12-19",119.7188,124.7372,119.5311,122.7812,24394600.0],["2025-12-22",122.5737,123.3838,121.3488,122.6528,6751400.0],["2025-12-23",122.6627,125.8633,122.4947,123.6703,5712500.0],["2025-12-24",124.184,124.7174,123.6011,124.1444,1606300.0],["2025-12-26",123.9963,124.2432,122.6824,123.1862,2073800.0],["2025-12-29",123.3048,123.7493,122.6923,123.3937,3061300.0],["2025-12-30",123.0479,123.4826,121.4575,121.6847,3256000.0],["2025-12-31",121.7439,122.0996,120.8944,121.25,3150200.0],["2026-01-02",121.0031,121.1018,119.7188,120.1239,4555400.0],["2026-01-05",119.3039,119.5311,115.4612,116.8639,7039100.0],["2026-01-06",116.7849,120.5091,116.7849,119.8868,6038000.0],["2026-01-07",120.8549,123.1961,120.6771,122.8405,6175400.0],["2026-01-08",122.5737,123.5912,118.4741,119.2051,6717800.0],["2026-01-09",118.8791,121.2698,117.8814,119.6299,6629500.0],["2026-01-12",119.1162,122.9689,118.1778,121.1117,7397000.0],["2026-01-13",121.1018,122.307,118.7606,120.2819,5803600.0],["2026-01-14",119.9065,122.6528,119.9065,122.5639,4659300.0],["2026-01-15",122.801,123.0578,119.4817,119.788,6659800.0],["2026-01-16",122.2972,123.6011,120.6178,123.3937,10638900.0],["2026-01-20",122.2971,124.7075,120.7956,122.633,9152600.0],["2026-01-21",122.228,127.8193,121.1907,127.5427,7285300.0],["2026-01-22",127.5624,131.4842,127.434,129.548,8550500.0],["2026-01-23",129.6666,134.6454,129.4097,134.2799,13180900.0],["2026-01-26",134.2305,136.3544,132.0671,136.1074,10012500.0],["2026-01-27",135.8704,139.9898,135.8704,139.2587,10615400.0],["2026-01-28",138.7055,139.1599,137.0064,138.0239,7317700.0],["2026-01-29",138.0535,138.8043,136.552,137.856,7148000.0],["2026-01-30",137.3917,140.4738,136.9669,140.2268,9460200.0],["2026-02-02",139.3378,142.0544,138.3104,141.1554,6898200.0],["2026-02-03",140.4343,144.1684,140.3059,141.5407,6840200.0],["2026-02-04",142.3902,144.9488,141.758,144.4549,7440100.0],["2026-02-05",144.7216,148.673,144.0992,147.5567,9143000.0],["2026-02-06",147.8729,151.2711,146.9048,150.6487,8509800.0],["2026-02-09",150.0066,151.1427,148.3569,149.8387,7431200.0],["2026-02-10",149.6313,150.0264,145.2847,145.4427,10774600.0],["2026-02-11",147.0924,155.3806,145.5909,153.9087,11434000.0],["2026-02-12",151.5576,153.8395,148.9892,149.9671,9891000.0],["2026-02-13",150.0462,155.0447,149.6214,153.0986,6861900.0],["2026-02-17",153.1579,153.8593,151.4489,153.3851,5884800.0],["2026-02-18",154.1161,154.1161,150.5203,150.8858,5190900.0],["2026-02-19",150.4907,150.9649,148.5051,149.2855,7357700.0],["2026-02-20",148.7521,151.3995,148.268,149.5621,6986900.0],["2026-02-23",147.1221,150.6092,146.5788,148.0112,5994400.0],["2026-02-24",147.9025,148.2581,145.2649,145.8477,8333600.0],["2026-02-25",145.5613,147.2999,144.6129,145.3341,6209100.0],["2026-02-26",144.1486,144.5833,141.353,142.0247,7987200.0],["2026-02-27",141.8173,148.1791,141.6296,147.1418,11195500.0],["2026-03-02",146.075,148.9398,146.0058,148.2087,7182900.0],["2026-03-03",146.3318,147.0332,143.7535,146.0354,6741600.0],["2026-03-04",147.1122,147.1122,144.3264,146.4207,6925100.0],["2026-03-05",144.5438,144.9686,141.6098,143.3781,6939900.0],["2026-03-06",141.8173,142.894,141.0369,142.1828,4921200.0],["2026-03-09",141.758,145.1365,141.7481,144.85,5210400.0],["2026-03-10",145.9367,147.5666,145.0575,146.7566,5098500.0],["2026-03-11",145.3242,147.4876,144.04,144.2277,5551400.0],["2026-03-12",143.3485,145.1661,142.1433,143.4473,7006700.0],["2026-03-13",145.8912,147.2522,143.2585,144.0433,4375500.0],["2026-03-16",143.2883,145.1759,141.7484,144.2619,3697200.0],["2026-03-17",145.5633,145.7521,142.3346,143.4572,3887800.0],["2026-03-18",142.2253,142.8611,138.3209,140.3675,7079300.0],["2026-03-19",140.4966,141.1623,139.2051,140.1887,7310700.0],["2026-03-20",139.5131,140.0794,135.5988,136.3141,15521900.0],["2026-03-23",138.768,138.8872,135.5492,136.4433,7364200.0],["2026-03-24",135.9068,137.4665,135.579,137.2083,6725500.0],["2026-03-25",138.8475,139.5032,137.0195,137.3573,5053000.0],["2026-03-26",137.4864,138.0328,135.7677,135.9863,4285500.0],["2026-03-27",135.9565,136.5724,133.2244,133.3735,5647000.0],["2026-03-30",133.6914,135.7379,133.0158,135.4498,6148300.0],["2026-03-31",136.2843,139.4336,136.2744,138.46,7878800.0],["2026-04-01",138.7779,140.5662,137.9136,139.384,5286500.0],["2026-04-02",138.6985,140.4172,137.7348,138.7978,4925900.0],["2026-04-06",138.3309,139.7913,137.9434,139.2151,3921900.0],["2026-04-07",138.0924,138.4799,136.2545,137.8938,5439200.0],["2026-04-08",139.1952,140.6457,137.5659,140.6158,4967300.0],["2026-04-09",139.2051,142.0365,139.0462,141.1623,4167400.0],["2026-04-10",141.4504,141.4504,137.546,138.0825,4418800.0],["2026-04-13",137.089,138.6388,136.1254,138.1222,5101500.0],["2026-04-14",137.3573,140.4768,136.7016,139.533,6473800.0],["2026-04-15",140.0397,140.0397,137.1586,138.8574,3790500.0],["2026-04-16",137.705,139.3542,136.8506,137.6454,3432400.0],["2026-04-17",138.0428,138.8475,135.7975,136.7413,7345800.0],["2026-04-20",137.1586,137.6354,134.5954,134.9829,3871200.0],["2026-04-21",135.2908,135.4498,131.3567,132.4197,6070300.0],["2026-04-22",132.8171,133.2046,130.4824,132.0323,6695800.0],["2026-04-23",133.145,133.8006,131.923,132.7674,3870900.0],["2026-04-24",130.6811,131.466,128.4359,129.5486,5966000.0],["2026-04-27",127.959,129.4791,126.8066,126.9159,8170300.0],["2026-04-28",129.4791,129.6181,127.502,128.416,5940300.0],["2026-04-29",128.0584,129.1115,127.1643,127.9988,5048300.0],["2026-04-30",127.1245,131.3468,127.1245,129.9857,6660000.0],["2026-05-01",129.1512,131.4958,128.1677,130.7904,5517000.0],["2026-05-04",129.5883,132.231,129.1512,131.8236,5880600.0],["2026-05-05",131.9727,133.1052,131.0289,132.6085,6152400.0],["2026-05-06",132.5091,135.8571,132.3204,135.4101,6351200.0],["2026-05-07",135.6088,135.6088,132.8866,133.1847,8901000.0],["2026-05-08",129.1512,132.4694,128.1577,130.4725,10250100.0],["2026-05-11",130.1546,133.9795,130.1248,132.6482,5385000.0],["2026-05-12",134.1186,136.6022,131.8534,134.0589,6034900.0],["2026-05-13",132.678,134.1881,131.0189,132.1813,6666700.0],["2026-05-14",132.8966,133.7708,130.9494,131.1978,4533200.0],["2026-05-15",131.4064,131.9429,128.2571,128.7339,6640700.0],["2026-05-18",129.3002,130.1943,128.3763,128.8233,5182200.0],["2026-05-19",128.6545,131.4759,127.502,129.6479,5009000.0],["2026-05-20",130.5023,131.0885,128.6445,129.8367,5571000.0],["2026-05-21",129.1711,130.4824,128.575,129.6479,4920800.0],["2026-05-22",130.711,133.6417,130.2639,133.4827,5973400.0],["2026-05-26",134.3669,135.4299,132.8072,132.8568,6408900.0],["2026-05-27",132.9562,135.3008,131.7243,132.8171,5032000.0],["2026-05-28",133.0158,135.6187,131.923,135.3306,5610000.0],["2026-05-29",134.2477,136.3042,132.678,133.5523,17509800.0],["2026-06-01",133.1152,133.1152,129.6777,130.244,6259200.0],["2026-06-02",128.1478,129.7473,126.2403,126.7371,8082600.0],["2026-06-03",126.7569,129.0121,126.6675,128.1478,6237100.0],["2026-06-04",129.7175,130.1844,127.1742,128.3365,13729200.0],["2026-06-05",129.2406,130.8004,128.0783,128.3167,15369400.0],["2026-06-08",129.2207,129.946,126.2999,127.2636,9796000.0],["2026-06-09",127.959,128.1577,122.3956,124.6806,8683100.0],["2026-06-10",124.8197,124.8197,120.5974,120.6868,10154200.0],["2026-06-11",120.9948,126.5384,120.9948,125.0482,8665600.0],["2026-06-12",125.3065,125.684,123.4785,124.77,5214600.0],["2026-06-15",125.29,125.4,122.7,124.3,6653100.0],["2026-06-16",125.22,128.18,124.14,127.23,9381700.0],["2026-06-17",126.69,128.2,124.11,125.45,7726700.0],["2026-06-18",125.85,126.39,122.43,123.76,14348300.0],["2026-06-22",124.3,125.17,123.0,124.87,8126100.0],["2026-06-23",126.63,126.63,124.44,125.05,8462600.0],["2026-06-24",125.56,127.27,124.78,125.16,7409600.0],["2026-06-25",125.27,126.95,123.67,123.84,7250300.0],["2026-06-26",125.25,128.7,125.0,127.88,19908100.0],["2026-06-29",128.86,128.86,125.49,126.33,6897300.0],["2026-06-30",125.88,127.27,124.19,126.34,7409600.0],["2026-07-01",127.28,127.62,125.13,125.97,6654900.0],["2026-07-02",126.73,131.58,126.46,131.27,8088400.0],["2026-07-06",132.88,132.88,127.88,129.61,10729369.424442],["2026-07-07",132.62,136.6,132,136.36,9176202.012507],["2026-07-08",136.58,137.7,134,135.82,8453187.141675],["2026-07-09",135.57,136.06,133.27,134.84,5839340.030791],["2026-07-10",134.02,134.97,129.265,129.83,5935999.434091],["2026-07-13",129.66,131.67,127.935,131.4,5105352.185376],["2026-07-14",129.7,131.21,129.42,130.04,5196626.077169],["2026-07-15",130.095,132.95,129.405,131.7,4466603.302452],["2026-07-16",131.76,136.44,131.31,136.3,7750606.633285],["2026-07-17",137.61,140.61,134.09,134.28,6901730.546643],["2026-07-20",134.28,135.5,132.91,133.21,4102340.986245],["2026-07-21",130.51,132.865,129.13,130.28,8369062.654019],["2026-07-22",131.83,132.86,130.23,130.34,4756813.97049],["2026-07-23",129.22,131.07,127.61,130.86,6298826.789259],["2026-07-24",130.93,131.6525,129.04,129.31,5529199.840039],["2026-07-27",131,133.0588,129.43,130.52,4953725.876414],["2026-07-28",133.11,136.26,132.63,134.32,6945621.019396],["2026-07-29",134.41,134.64,132.565,132.73,7763068.165582],["2026-07-30",130.02,131.39,128.28,131.28,6724158.832834],["2026-07-31",130.23,130.885,128.76,130.21,6497871.02252],["2026-08-03",131.095,131.5,129.04,131.15,7523320.636296],["2026-08-04",131.15,135.57,129.54,135.25,10118260.992373],["2026-08-05",136,137.8,129.6,131.76,11380525.597581],["2026-08-06",133.99,134.48,129.02,130.86,8381090.321235],["2026-08-07",132.1,134.09,130.59,133.21,8201749.215377],["2026-08-10",131.61,134.32,131.61,133.845,1682027.119228],["2026-08-11",132.68,136.85,132.01,135.77,5493123.456074],["2026-08-12",133.99,137.12,133.295,135.87,5681609.831566],["2026-08-13",136.94,138.3,136.03,138.14,4897192.046015],["2026-08-14",136.81,138.4325,135.91,138.36,3406922.027088]]}