{"t":"INFY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-03-11",0.3555,0.4756,0.3555,0.4458,172512000.0],["1999-03-12",0.447,0.4637,0.409,0.4435,39897600.0],["1999-03-15",0.4447,0.4447,0.4007,0.403,12672000.0],["1999-03-16",0.4066,0.4209,0.3995,0.3995,9984000.0],["1999-03-17",0.3995,0.4256,0.3971,0.4019,15449600.0],["1999-03-18",0.4042,0.4221,0.3983,0.409,8140800.0],["1999-03-19",0.4137,0.4137,0.3995,0.3995,5747200.0],["1999-03-22",0.3995,0.4185,0.3995,0.4019,6233600.0],["1999-03-23",0.4019,0.4019,0.3834,0.384,9977600.0],["1999-03-24",0.3888,0.3947,0.3793,0.3876,10969600.0],["1999-03-25",0.39,0.403,0.3852,0.4019,4211200.0],["1999-03-26",0.4066,0.4423,0.4066,0.4316,7443200.0],["1999-03-29",0.4387,0.4387,0.4304,0.4363,4633600.0],["1999-03-30",0.4381,0.4387,0.4304,0.4316,4044800.0],["1999-03-31",0.4304,0.4316,0.4042,0.4102,2540800.0],["1999-04-01",0.4066,0.409,0.3947,0.3971,2451200.0],["1999-04-05",0.4054,0.4244,0.3959,0.4137,3148800.0],["1999-04-06",0.409,0.4161,0.3947,0.3965,3686400.0],["1999-04-07",0.4066,0.4185,0.4054,0.409,4889600.0],["1999-04-08",0.4102,0.4357,0.4066,0.4256,7379200.0],["1999-04-09",0.4209,0.4209,0.3971,0.4185,5337600.0],["1999-04-12",0.4126,0.4256,0.4114,0.4167,2803200.0],["1999-04-13",0.4167,0.4209,0.3935,0.3983,4281600.0],["1999-04-14",0.3995,0.4019,0.3977,0.3983,2291200.0],["1999-04-15",0.4019,0.4019,0.3947,0.3983,2643200.0],["1999-04-16",0.3995,0.4161,0.3983,0.4137,3769600.0],["1999-04-19",0.4019,0.4042,0.3995,0.3995,1958400.0],["1999-04-20",0.3995,0.4007,0.3805,0.3828,8179200.0],["1999-04-21",0.3781,0.3816,0.3733,0.3804,1830400.0],["1999-04-22",0.384,0.4114,0.3816,0.4114,6272000.0],["1999-04-23",0.4114,0.4137,0.3995,0.4054,6195200.0],["1999-04-26",0.4114,0.4114,0.3983,0.4007,640000.0],["1999-04-27",0.4078,0.4078,0.3757,0.3804,7027200.0],["1999-04-28",0.3804,0.39,0.3793,0.3804,9696000.0],["1999-04-29",0.3805,0.3852,0.3793,0.3828,819200.0],["1999-04-30",0.3852,0.3959,0.3852,0.3929,2841600.0],["1999-05-03",0.3995,0.4042,0.3935,0.3995,2361600.0],["1999-05-04",0.4007,0.4007,0.3959,0.3959,2630400.0],["1999-05-05",0.3995,0.4066,0.3995,0.4001,1689600.0],["1999-05-06",0.4001,0.4114,0.4001,0.4078,1619200.0],["1999-05-07",0.4019,0.4197,0.3971,0.4197,4192000.0],["1999-05-10",0.4197,0.4197,0.4042,0.4078,1849600.0],["1999-05-11",0.4042,0.4126,0.4042,0.4054,550400.0],["1999-05-12",0.409,0.4114,0.4054,0.409,1644800.0],["1999-05-13",0.4114,0.4185,0.4078,0.4185,3910400.0],["1999-05-14",0.4114,0.4185,0.4114,0.4161,12032000.0],["1999-05-17",0.4126,0.4185,0.4126,0.4131,6713600.0],["1999-05-18",0.4149,0.4185,0.3995,0.3995,576000.0],["1999-05-19",0.4019,0.409,0.3995,0.409,4704000.0],["1999-05-20",0.4102,0.4363,0.403,0.434,6598400.0],["1999-05-21",0.428,0.4435,0.4244,0.4387,4153600.0],["1999-05-24",0.4387,0.453,0.4351,0.4506,3104000.0],["1999-05-25",0.45,0.4946,0.4494,0.472,12140800.0],["1999-05-26",0.4779,0.4791,0.4363,0.4791,8160000.0],["1999-05-27",0.4696,0.4791,0.4565,0.4708,3865600.0],["1999-05-28",0.4661,0.4756,0.4625,0.4732,6572800.0],["1999-06-01",0.4757,0.4769,0.4686,0.4757,2464000.0],["1999-06-02",0.4734,0.4745,0.4674,0.4745,832000.0],["1999-06-03",0.4745,0.4745,0.4698,0.471,640000.0],["1999-06-04",0.4757,0.4757,0.4722,0.4722,1152000.0],["1999-06-07",0.4722,0.4924,0.4722,0.4924,4243200.0],["1999-06-08",0.5186,0.5828,0.5162,0.534,10848000.0],["1999-06-09",0.5328,0.5388,0.4615,0.4686,6713600.0],["1999-06-10",0.4757,0.5126,0.4734,0.5043,6912000.0],["1999-06-11",0.5138,0.5233,0.5055,0.5055,4230400.0],["1999-06-14",0.5126,0.5162,0.5067,0.5144,1696000.0],["1999-06-15",0.5067,0.5162,0.4936,0.4936,2278400.0],["1999-06-16",0.5078,0.5138,0.4995,0.5138,1427200.0],["1999-06-17",0.4995,0.5328,0.4995,0.5281,2956800.0],["1999-06-18",0.5233,0.5733,0.5233,0.5733,3436800.0],["1999-06-21",0.5673,0.5673,0.559,0.5673,1779200.0],["1999-06-22",0.5614,0.5709,0.5281,0.5281,4627200.0],["1999-06-23",0.5298,0.5661,0.5281,0.5578,2617600.0],["1999-06-24",0.5566,0.5685,0.5489,0.5519,4889600.0],["1999-06-25",0.5519,0.5756,0.5519,0.5649,4518400.0],["1999-06-28",0.5632,0.5632,0.5423,0.5519,2630400.0],["1999-06-29",0.5411,0.5744,0.5411,0.553,2854400.0],["1999-06-30",0.5554,0.5614,0.5495,0.5519,774400.0],["1999-07-01",0.5614,0.5649,0.5459,0.5519,864000.0],["1999-07-02",0.5519,0.559,0.5459,0.5459,1164800.0],["1999-07-06",0.5602,0.5673,0.5566,0.5608,6835200.0],["1999-07-07",0.5626,0.5661,0.5554,0.5661,1017600.0],["1999-07-08",0.5685,0.647,0.5685,0.628,7417600.0],["1999-07-09",0.6375,0.6958,0.6351,0.647,6611200.0],["1999-07-12",0.6518,0.6851,0.6488,0.6755,1894400.0],["1999-07-13",0.6755,0.7303,0.6636,0.7243,4601600.0],["1999-07-14",0.7326,0.8599,0.7326,0.8302,10336000.0],["1999-07-15",0.8421,0.9408,0.8421,0.9324,10547200.0],["1999-07-16",1.0407,1.1596,1.0038,1.0538,28390400.0],["1999-07-19",1.0882,1.1085,0.8599,0.8682,22848000.0],["1999-07-20",0.8004,0.8373,0.7612,0.8159,9606400.0],["1999-07-21",0.8278,0.8373,0.697,0.7041,12102400.0],["1999-07-22",0.6862,0.7433,0.6708,0.7231,8377600.0],["1999-07-23",0.7398,0.7469,0.6981,0.7136,1977600.0],["1999-07-26",0.7053,0.7148,0.697,0.7017,1254400.0],["1999-07-27",0.716,0.7856,0.7136,0.7576,5100800.0],["1999-07-28",0.7636,0.8325,0.7636,0.8159,3948800.0],["1999-07-29",0.7969,0.798,0.7707,0.7873,2630400.0],["1999-07-30",0.785,0.7921,0.7778,0.7778,2246400.0],["1999-08-02",0.7808,0.8183,0.7808,0.7909,1638400.0],["1999-08-03",0.8087,0.8171,0.7873,0.7927,1228800.0],["1999-08-04",0.8025,0.8025,0.785,0.7873,1305600.0],["1999-08-05",0.7754,0.823,0.7754,0.8087,4403200.0],["1999-08-06",0.8135,0.8135,0.7588,0.779,1798400.0],["1999-08-09",0.785,0.785,0.7754,0.7778,1670400.0],["1999-08-10",0.7838,0.823,0.7754,0.7897,1574400.0],["1999-08-11",0.7897,0.8278,0.7897,0.8254,1497600.0],["1999-08-12",0.8278,0.9069,0.823,0.8539,5324800.0],["1999-08-13",0.8837,0.9087,0.8599,0.8944,5356800.0],["1999-08-16",0.9039,0.9586,0.8991,0.9229,4857600.0],["1999-08-17",0.9396,0.9515,0.9039,0.9134,620800.0],["1999-08-18",0.917,0.9229,0.8991,0.9015,1088000.0],["1999-08-19",0.9015,0.9015,0.8754,0.8825,1465600.0],["1999-08-20",0.8944,0.9134,0.8706,0.9134,627200.0],["1999-08-23",0.9179,0.9467,0.8991,0.9348,1804800.0],["1999-08-24",0.9229,1.0252,0.9229,0.9776,4416000.0],["1999-08-25",0.9657,0.98,0.8896,0.8896,4384000.0],["1999-08-26",0.914,0.9431,0.8872,0.9324,4691200.0],["1999-08-27",0.9509,0.9717,0.9384,0.9562,1280000.0],["1999-08-30",0.9622,0.9622,0.9324,0.9396,1190400.0],["1999-08-31",0.9425,0.9538,0.9265,0.9437,2412800.0],["1999-09-01",0.98,0.999,0.9515,0.961,2643200.0],["1999-09-02",0.9503,0.9657,0.9307,0.9384,684800.0],["1999-09-03",0.9556,0.9764,0.9527,0.9693,1638400.0],["1999-09-07",0.9515,1.0561,0.9497,1.0294,3142400.0],["1999-09-08",1.0276,1.0466,0.9824,1.0252,1196800.0],["1999-09-09",1.0121,1.024,0.999,0.999,704000.0],["1999-09-10",0.98,1.0347,0.9753,1.0276,2284800.0],["1999-09-13",1.0204,1.0216,0.9848,0.9895,812800.0],["1999-09-14",0.9895,0.9895,0.961,0.9693,4550400.0],["1999-09-15",0.9613,1.0145,0.961,1.0074,5536000.0],["1999-09-16",1.0145,1.0264,0.9943,1.0264,1734400.0],["1999-09-17",1.0276,1.1227,1.0276,1.1025,5664000.0],["1999-09-20",1.1418,1.2726,1.1418,1.25,7974400.0],["1999-09-21",1.3005,1.3154,1.1572,1.2107,9625600.0],["1999-09-22",1.2191,1.2369,1.1846,1.1989,3904000.0],["1999-09-23",1.2167,1.2262,1.1727,1.1727,1504000.0],["1999-09-24",1.1703,1.1858,1.1322,1.1441,4992000.0],["1999-09-27",1.1608,1.1703,1.1346,1.137,3417600.0],["1999-09-28",1.1465,1.2655,1.1418,1.2393,5715200.0],["1999-09-29",1.1965,1.294,1.1941,1.247,4646400.0],["1999-09-30",1.2785,1.4058,1.2631,1.3606,4550400.0],["1999-10-01",1.3701,1.4129,1.2464,1.2898,6592000.0],["1999-10-04",1.3987,1.4034,1.3214,1.3463,5184000.0],["1999-10-05",1.3683,1.3939,1.3511,1.3796,4217600.0],["1999-10-06",1.4522,1.5723,1.4224,1.5723,5388800.0],["1999-10-07",1.5414,1.5509,1.4557,1.4938,6009600.0],["1999-10-08",1.5652,1.6651,1.5509,1.6556,8147200.0],["1999-10-11",1.7067,1.7079,1.5866,1.627,8115200.0],["1999-10-12",1.6098,1.6104,1.4938,1.608,11123200.0],["1999-10-13",1.5319,1.6365,1.5111,1.5212,9459200.0],["1999-10-14",1.495,1.4986,1.451,1.4748,3737600.0],["1999-10-15",1.4082,1.4748,1.2821,1.4557,5804800.0],["1999-10-18",1.4528,1.4534,1.3523,1.4367,2668800.0],["1999-10-19",1.4754,1.5033,1.4391,1.4748,2764800.0],["1999-10-20",1.4843,1.4938,1.4177,1.4272,3545600.0],["1999-10-21",1.3677,1.4272,1.3416,1.3939,5056000.0],["1999-10-22",1.3891,1.426,1.3844,1.388,1932800.0],["1999-10-25",1.4082,1.5259,1.338,1.5259,5344000.0],["1999-10-26",1.4986,1.5485,1.4795,1.5461,6150400.0],["1999-10-27",1.5577,1.5577,1.4605,1.4605,1324800.0],["1999-10-28",1.5128,1.5128,1.3796,1.4034,2163200.0],["1999-10-29",1.4177,1.4415,1.3321,1.4367,4864000.0],["1999-11-01",1.3701,1.4486,1.3606,1.4076,1843200.0],["1999-11-02",1.4177,1.4748,1.3796,1.3796,4300800.0],["1999-11-03",1.3915,1.5313,1.3915,1.432,6310400.0],["1999-11-04",1.5081,1.5128,1.4272,1.4343,3078400.0],["1999-11-05",1.4748,1.5021,1.4581,1.4795,1600000.0],["1999-11-08",1.4559,1.5796,1.4369,1.5416,4083200.0],["1999-11-09",1.5606,1.6367,1.5427,1.6058,3168000.0],["1999-11-10",1.6546,1.7319,1.6082,1.7033,3059200.0],["1999-11-11",1.7045,1.7699,1.6998,1.7128,2867200.0],["1999-11-12",1.6867,1.7033,1.6331,1.7033,908800.0],["1999-11-15",1.7366,1.808,1.7093,1.8009,3456000.0],["1999-11-16",1.8032,1.8032,1.739,1.7533,3494400.0],["1999-11-17",1.7902,1.9876,1.7902,1.946,5964800.0],["1999-11-18",1.8889,2.0744,1.8383,1.9983,3283200.0],["1999-11-19",2.0649,2.2267,2.0554,2.1744,4928000.0],["1999-11-22",2.2315,2.2362,2.0923,2.1898,7795200.0],["1999-11-23",2.1981,2.2124,2.084,2.1268,3136000.0],["1999-11-24",2.0887,2.1196,2.0173,2.0179,3475200.0],["1999-11-26",2.1672,2.172,2.0673,2.0863,4518400.0],["1999-11-29",2.122,2.1315,1.9983,2.078,6400000.0],["1999-11-30",2.0935,2.0935,1.9603,1.9603,3328000.0],["1999-12-01",1.9995,2.0364,1.9424,2.0126,4512000.0],["1999-12-02",2.0043,2.0923,2.0043,2.0768,5862400.0],["1999-12-03",2.0744,2.1696,2.0709,2.1506,3680000.0],["1999-12-06",2.1937,2.4039,2.1886,2.4015,9702400.0],["1999-12-07",2.4569,2.8643,2.4218,2.7596,7404800.0],["1999-12-08",2.693,2.7453,2.4741,2.5312,7820800.0],["1999-12-09",2.6359,2.731,2.4765,2.5312,6201600.0],["1999-12-10",2.5883,2.6644,2.5343,2.5693,1734400.0],["1999-12-13",2.6632,2.6644,2.4265,2.5122,2956800.0],["1999-12-14",2.3599,2.4408,2.3242,2.3908,3456000.0],["1999-12-15",2.2552,2.329,2.2368,2.2885,4460800.0],["1999-12-16",2.3897,2.4456,2.3314,2.3789,2208000.0],["1999-12-17",2.4646,2.4765,2.4206,2.4741,2361600.0],["1999-12-20",2.536,2.7739,2.5312,2.7025,6380800.0],["1999-12-21",2.8072,3.0165,2.7596,3.0076,4032000.0],["1999-12-22",3.0123,3.34,2.9761,3.302,3699200.0],["1999-12-23",3.4257,3.4257,3.1212,3.208,6694400.0],["1999-12-27",3.2056,3.2056,2.8643,2.8643,4838400.0],["1999-12-28",2.8643,3.1402,2.8547,2.9999,2246400.0],["1999-12-29",3.1307,3.3305,3.0926,3.2259,5132800.0],["1999-12-30",3.2734,3.3305,2.9118,3.1117,3737600.0],["1999-12-31",3.0165,3.1402,2.9784,3.1402,1344000.0],["2000-01-03",3.5875,3.597,3.327,3.5125,5331200.0],["2000-01-04",3.4355,3.8253,3.3924,3.5399,5056000.0],["2000-01-05",3.3353,3.566,3.2449,3.5113,6054400.0],["2000-01-06",3.4096,3.4733,3.1402,3.1402,4704000.0],["2000-01-07",3.0117,3.3591,2.8643,3.3591,7884800.0],["2000-01-10",3.5399,3.5613,3.3781,3.4067,3532800.0],["2000-01-11",3.3139,3.3145,3.136,3.2068,8512000.0],["2000-01-12",3.2734,3.3781,2.988,3.1497,3968000.0],["2000-01-13",3.2544,3.2544,2.9689,3.026,2560000.0],["2000-01-14",3.1063,3.2092,2.8286,2.8369,7091200.0],["2000-01-18",2.6739,2.9499,2.5312,2.9332,10982400.0],["2000-01-19",2.9118,3.007,2.8428,2.8904,2316800.0],["2000-01-20",2.8857,2.9784,2.7857,2.8143,4780800.0],["2000-01-21",2.8024,2.9784,2.7596,2.888,7692800.0],["2000-01-24",2.9213,3.0415,2.9023,3.026,6758400.0],["2000-01-25",2.9475,3.0355,2.9285,2.9784,2048000.0],["2000-01-26",3.0403,3.0974,2.9844,3.0831,3366400.0],["2000-01-27",3.0451,3.3305,3.007,3.3174,6528000.0],["2000-01-28",3.321,3.3888,3.1961,3.2163,4192000.0],["2000-01-31",3.1878,3.2306,2.9178,3.0914,2163200.0],["2000-02-01",3.12,3.1206,3.0308,3.0546,2144000.0],["2000-02-02",3.1117,3.2306,3.0736,3.1925,2912000.0],["2000-02-03",3.2449,3.3305,3.1247,3.3305,3072000.0],["2000-02-04",3.3924,3.7112,3.3496,3.616,5427200.0],["2000-02-07",3.6398,3.9134,3.5684,3.8997,3852800.0],["2000-02-08",4.0531,4.407,3.7683,3.9015,6668800.0],["2000-02-09",3.7974,4.2655,3.7974,4.244,4153600.0],["2000-02-10",4.2012,5.0291,4.1299,5.0291,11756800.0],["2000-02-11",5.0862,6.4803,5.0862,6.3762,23667200.0],["2000-02-14",5.9093,6.033,4.9482,5.1671,30592000.0],["2000-02-15",5.1243,5.1266,4.5497,4.7008,8041600.0],["2000-02-16",4.8542,5.8046,4.8531,5.5192,12278400.0],["2000-02-17",6.1389,6.2804,5.5501,5.6738,11251200.0],["2000-02-18",5.7951,5.8808,5.3277,5.5763,5030400.0],["2000-02-22",5.3669,5.6524,5.0814,5.3669,5139200.0],["2000-02-23",5.424,5.7083,5.1445,5.4073,5334400.0],["2000-02-24",5.719,5.7856,5.1528,5.2765,8284800.0],["2000-02-25",5.1445,5.2717,5.0243,5.1956,4835200.0],["2000-02-28",5.0434,5.2325,5.0053,5.1005,2112000.0],["2000-02-29",5.2628,5.3431,5.0814,5.1433,3084800.0],["2000-03-01",5.4621,5.5287,5.3098,5.3859,7129600.0],["2000-03-02",5.6904,5.8046,5.4288,5.7523,7456000.0],["2000-03-03",5.9569,6.3518,5.9045,6.2519,5286400.0],["2000-03-06",6.3756,6.9465,6.2899,6.5659,4041600.0],["2000-03-07",7.1368,7.1368,6.2733,6.3756,9091200.0],["2000-03-08",6.5088,6.5849,5.9949,6.4707,5206400.0],["2000-03-09",6.3756,6.6599,6.2709,6.4707,2601600.0],["2000-03-10",6.4707,6.5469,6.0925,6.2804,1161600.0],["2000-03-13",5.9949,6.0711,5.4264,5.6524,7977600.0],["2000-03-14",5.3645,5.6714,5.3312,5.3883,2710400.0],["2000-03-15",5.4335,5.5001,5.1005,5.1195,2848000.0],["2000-03-16",4.9482,5.1195,4.7579,4.8911,4393600.0],["2000-03-17",5.0243,5.7047,4.9553,5.5545,5606400.0],["2000-03-20",5.6702,5.8427,5.4537,5.6809,4451200.0],["2000-03-21",5.7095,5.7588,5.0053,5.424,5952000.0],["2000-03-22",5.7095,5.8427,5.4525,5.6524,2953600.0],["2000-03-23",5.5572,5.6119,5.2242,5.2337,4624000.0],["2000-03-24",5.2717,5.3169,4.9577,5.0767,14224000.0],["2000-03-27",5.0814,5.0814,4.8542,4.8816,6044800.0],["2000-03-28",4.8608,5.3003,4.8055,5.1576,3315200.0],["2000-03-29",5.1195,5.2908,4.7531,4.7579,5276800.0],["2000-03-30",4.4153,4.815,4.1988,4.244,5670400.0],["2000-03-31",4.2607,4.2631,3.4257,3.6731,12457600.0],["2000-04-03",3.5518,3.5518,2.9499,3.0549,14569600.0],["2000-04-04",3.4828,3.4875,2.4955,3.2021,12726400.0],["2000-04-05",3.0451,4.137,2.9499,3.7492,10288000.0],["2000-04-06",4.1299,4.7579,4.1299,4.7198,13907200.0],["2000-04-07",5.1956,5.405,5.0434,5.2691,11254400.0],["2000-04-10",5.3288,5.4157,4.5604,4.6116,11523200.0],["2000-04-11",4.1869,4.6282,3.9015,4.3511,18220800.0],["2000-04-12",4.2797,4.2821,3.9776,4.093,10441600.0],["2000-04-13",3.9205,4.3773,3.8301,4.0121,12812800.0],["2000-04-14",3.6707,3.6731,3.2354,3.2898,15849600.0],["2000-04-17",2.8928,3.5208,2.7786,3.3377,14486400.0],["2000-04-18",3.616,3.7897,3.2377,3.7135,12931200.0],["2000-04-19",3.7302,3.7302,3.4447,3.4637,8419200.0],["2000-04-20",3.7587,3.7587,3.3353,3.4828,5020800.0],["2000-04-24",3.2734,3.3305,3.0451,3.1212,5024000.0],["2000-04-25",3.2354,3.5208,3.1807,3.5018,6595200.0],["2000-04-26",3.616,3.8063,3.5411,3.5589,10374400.0],["2000-04-27",3.2928,3.8444,3.1402,3.7778,7843200.0],["2000-04-28",3.7873,4.0061,3.7873,3.8634,4262400.0],["2000-05-01",4.0299,4.0823,3.9015,3.9776,3609600.0],["2000-05-02",3.8328,3.9015,3.616,3.635,3280000.0],["2000-05-03",3.4584,3.5827,3.3329,3.4828,4521600.0],["2000-05-04",3.4828,3.8444,3.4542,3.7516,6851200.0],["2000-05-05",3.8242,4.0157,3.7445,3.8396,2896000.0],["2000-05-08",3.5791,3.7112,3.5779,3.6136,2470400.0],["2000-05-09",3.6636,3.7873,3.6172,3.7135,2569600.0],["2000-05-10",3.6338,3.7397,3.2687,3.7112,6688000.0],["2000-05-11",3.616,3.7683,3.5208,3.5208,2809600.0],["2000-05-12",3.5602,3.6459,3.3912,3.4079,3724800.0],["2000-05-15",3.4829,3.5126,3.2937,3.4222,3696000.0],["2000-05-16",3.5317,3.6744,3.4888,3.6126,4035200.0],["2000-05-17",3.5519,3.5793,3.4555,3.4864,2460800.0],["2000-05-18",3.5364,3.5459,3.3318,3.3698,5820800.0],["2000-05-19",3.2366,3.2746,3.0545,3.089,6771200.0],["2000-05-22",3.0712,3.0795,2.6345,2.807,9836800.0],["2000-05-23",2.7606,2.9772,2.6666,2.6844,6272000.0],["2000-05-24",2.713,2.7975,2.4893,2.7332,8480000.0],["2000-05-25",2.8177,2.9724,2.7796,2.8463,7846400.0],["2000-05-26",2.8177,2.8177,2.5512,2.6273,6044800.0],["2000-05-30",2.8534,2.9783,2.7178,2.9319,9132800.0],["2000-05-31",2.9795,3.0081,2.8558,2.9224,8537600.0],["2000-06-01",2.9391,3.1223,2.9391,3.0462,4531200.0],["2000-06-02",3.3674,3.7113,3.3187,3.5412,10102400.0],["2000-06-05",3.7506,3.7696,3.6126,3.6625,2928000.0],["2000-06-06",3.7563,3.8065,3.5412,3.584,3142400.0],["2000-06-07",3.5793,3.6554,3.5221,3.5507,2361600.0],["2000-06-08",3.6744,3.7696,3.5174,3.5793,2332800.0],["2000-06-09",3.7125,3.7458,3.5888,3.6173,2332800.0],["2000-06-12",3.6744,3.6744,3.5602,3.5983,1468800.0],["2000-06-13",3.5138,3.5507,3.3984,3.5209,2534400.0],["2000-06-14",3.5138,3.5793,3.4079,3.4698,2086400.0],["2000-06-15",3.4948,3.559,3.4079,3.4079,2819200.0],["2000-06-16",3.446,3.5126,3.3508,3.3508,2006400.0],["2000-06-19",3.3877,3.5602,3.3698,3.5412,2179200.0],["2000-06-20",3.5602,3.7506,3.5269,3.6863,3865600.0],["2000-06-21",3.6554,3.7458,3.6078,3.7125,1504000.0],["2000-06-22",3.7304,3.7316,3.5126,3.5281,2038400.0],["2000-06-23",3.5043,3.5412,3.3713,3.4067,1942400.0],["2000-06-26",3.3805,3.5269,3.2389,3.3389,2476800.0],["2000-06-27",3.3318,3.4043,3.2853,3.2889,1926400.0],["2000-06-28",3.3234,3.5245,3.3175,3.5126,2515200.0],["2000-06-29",3.5079,3.509,3.2984,3.3793,2422400.0],["2000-06-30",3.3127,3.4448,3.2556,3.3746,908800.0],["2000-07-03",3.4626,3.5269,3.4127,3.4603,1235200.0],["2000-07-05",3.4745,3.5019,3.3615,3.3698,2953600.0],["2000-07-06",3.346,3.5031,3.346,3.446,2092800.0],["2000-07-07",3.5079,3.559,3.446,3.446,1292800.0],["2000-07-10",3.4674,3.5031,3.4281,3.465,774400.0],["2000-07-11",3.5126,3.5221,3.3127,3.3603,3209600.0],["2000-07-12",3.4555,3.4745,3.3341,3.3401,1651200.0],["2000-07-13",3.3365,3.3389,3.0842,3.1783,7129600.0],["2000-07-14",3.1604,3.1604,2.9605,3.0747,5286400.0],["2000-07-17",3.0866,3.1223,3.0081,3.089,2979200.0],["2000-07-18",3.0182,3.0271,2.8594,2.9129,3408000.0],["2000-07-19",2.8605,2.8939,2.7511,2.8284,3459200.0],["2000-07-20",2.8546,2.9891,2.8367,2.9748,2540800.0],["2000-07-21",2.9557,2.9605,2.7618,2.8174,3772800.0],["2000-07-24",2.6761,2.6844,2.4655,2.475,9241600.0],["2000-07-25",2.5916,2.6464,2.5274,2.5417,7795200.0],["2000-07-26",2.4631,2.4726,2.2846,2.3156,9292800.0],["2000-07-27",2.3798,2.5321,2.3608,2.4845,3628800.0],["2000-07-28",2.5892,2.5892,2.425,2.475,3888000.0],["2000-07-31",2.4655,2.5321,2.456,2.5309,5424000.0],["2000-08-01",2.475,2.5119,2.2846,2.2965,4867200.0],["2000-08-02",2.3013,2.3013,1.9943,2.0038,7792000.0],["2000-08-03",1.9229,2.03,1.8372,2.03,12217600.0],["2000-08-04",2.0609,2.2608,2.0585,2.2037,5836800.0],["2000-08-07",2.1692,2.2501,2.1656,2.2109,2761600.0],["2000-08-08",2.3644,2.7035,2.3513,2.5797,15318400.0],["2000-08-09",2.6868,2.7344,2.3703,2.4536,9824000.0],["2000-08-10",2.4179,2.4738,2.3227,2.3596,2966400.0],["2000-08-11",2.3608,2.5416,2.3132,2.4298,3641600.0],["2000-08-14",2.425,2.6535,2.4203,2.6154,6672000.0],["2000-08-15",2.6654,2.7035,2.5785,2.6535,3836800.0],["2000-08-16",2.7035,2.7558,2.6464,2.7035,2739200.0],["2000-08-17",2.6595,2.6832,2.6119,2.6702,1555200.0],["2000-08-18",2.6844,2.8129,2.6791,2.7892,2396800.0],["2000-08-21",2.7606,3.2199,2.7606,3.2151,8028800.0],["2000-08-22",3.1985,3.2175,2.8653,2.9319,6406400.0],["2000-08-23",2.8677,2.9688,2.8653,2.8915,3884800.0],["2000-08-24",2.9938,3.0462,2.951,3.001,1744000.0],["2000-08-25",3.0081,3.0355,2.951,3.0081,1443200.0],["2000-08-28",2.9605,2.9795,2.8772,2.8942,1769600.0],["2000-08-29",2.9308,2.9319,2.7677,2.7892,2144000.0],["2000-08-30",2.8939,2.8962,2.7225,2.7404,2966400.0],["2000-08-31",2.8843,3.0783,2.8379,2.9703,7590400.0],["2000-09-01",3.0438,3.0985,2.9891,3.0652,4089600.0],["2000-09-05",3.039,3.1223,2.9522,2.9641,3065600.0],["2000-09-06",3.0224,3.0224,2.8558,2.8748,1123200.0],["2000-09-07",2.9224,2.9891,2.8582,2.97,2771200.0],["2000-09-08",2.9891,2.9891,2.8843,2.9724,2083200.0],["2000-09-11",2.9129,3.0819,2.8939,2.9605,5180800.0],["2000-09-12",2.9914,3.0652,2.97,2.9891,1916800.0],["2000-09-13",2.9177,3.0319,2.8939,3.0176,1193600.0],["2000-09-14",3.1176,3.1176,2.8653,2.8843,4192000.0],["2000-09-15",2.8939,2.8939,2.6654,2.7035,4044800.0],["2000-09-18",2.6725,2.7398,2.4191,2.4679,5056000.0],["2000-09-19",2.5155,2.5988,2.4393,2.5607,3126400.0],["2000-09-20",2.5892,2.5952,2.4381,2.4822,2224000.0],["2000-09-21",2.4346,2.4988,2.4227,2.4845,5094400.0],["2000-09-22",2.3798,2.4465,2.3037,2.4179,4096000.0],["2000-09-25",2.525,2.6202,2.4774,2.5393,2380800.0],["2000-09-26",2.4893,2.5036,2.4084,2.4417,1817600.0],["2000-09-27",2.4822,2.594,2.4465,2.5012,2163200.0],["2000-09-28",2.456,2.5535,2.4227,2.5226,4656000.0],["2000-09-29",2.4822,2.5892,2.4512,2.5131,5174400.0],["2000-10-02",2.4798,2.5321,2.3893,2.4179,1753600.0],["2000-10-03",2.4369,2.4893,2.237,2.2632,3836800.0],["2000-10-04",2.2454,2.3227,2.1371,2.268,3027200.0],["2000-10-05",2.2275,2.3227,2.2085,2.3025,2649600.0],["2000-10-06",2.3037,2.3168,2.1894,2.2513,5625600.0],["2000-10-09",2.218,2.2894,2.1133,2.2894,3020800.0],["2000-10-10",2.2489,2.3132,2.1704,2.1704,1958400.0],["2000-10-11",2.1323,2.1704,2.0086,2.0133,8643200.0],["2000-10-12",2.1085,2.1906,2.0562,2.1371,5017600.0],["2000-10-13",2.0585,2.2513,2.0562,2.2466,7424000.0],["2000-10-16",2.2466,2.2751,2.1894,2.2323,2512000.0],["2000-10-17",2.1942,2.2156,2.099,2.1514,5888000.0],["2000-10-18",2.0585,2.1323,2.0014,2.099,5747200.0],["2000-10-19",2.1525,2.456,2.1525,2.4155,4787200.0],["2000-10-20",2.4381,2.5214,2.3322,2.4179,2137600.0],["2000-10-23",2.3929,2.406,2.2561,2.2656,2899200.0],["2000-10-24",2.2775,2.456,2.2775,2.387,3561600.0],["2000-10-25",2.2941,2.475,2.2918,2.337,2694400.0],["2000-10-26",2.3679,2.4179,2.2751,2.3763,1638400.0],["2000-10-27",2.4155,2.4845,2.3893,2.4607,1692800.0],["2000-10-30",2.4298,2.456,2.3608,2.4,1145600.0],["2000-10-31",2.456,2.6187,2.3989,2.6178,5056000.0],["2000-11-01",2.6273,2.7582,2.5416,2.7368,4560000.0],["2000-11-02",2.7606,2.8034,2.6273,2.7308,4480000.0],["2000-11-03",2.7416,2.7606,2.6428,2.6678,1830400.0],["2000-11-06",2.6297,2.6844,2.6083,2.6249,3593600.0],["2000-11-07",2.6207,2.6659,2.5755,2.6064,1964800.0],["2000-11-08",2.6112,2.6624,2.5636,2.5636,2140800.0],["2000-11-09",2.5374,2.5898,2.5076,2.5612,1081600.0],["2000-11-10",2.5041,2.5469,2.435,2.435,1344000.0],["2000-11-13",2.3041,2.3517,2.2446,2.316,4947200.0],["2000-11-14",2.4172,2.4469,2.3803,2.4327,2252800.0],["2000-11-15",2.3981,2.4707,2.3636,2.4279,1254400.0],["2000-11-16",2.3517,2.4353,2.3517,2.3589,972800.0],["2000-11-17",2.4517,2.4517,2.347,2.3803,1872000.0],["2000-11-20",2.3279,2.4089,2.3279,2.3946,2457600.0],["2000-11-21",2.416,2.5779,2.3803,2.5493,4432000.0],["2000-11-22",2.4279,2.5231,2.4279,2.5041,6739200.0],["2000-11-24",2.579,2.5802,2.51,2.5564,2243200.0],["2000-11-27",2.5755,2.5755,2.4755,2.5041,3388800.0],["2000-11-28",2.4755,2.4945,2.3779,2.3803,1859200.0],["2000-11-29",2.3993,2.4374,2.3827,2.4184,3132800.0],["2000-11-30",2.3517,2.3517,2.1327,2.2827,7027200.0],["2000-12-01",2.2565,2.5326,2.2565,2.3577,3702400.0],["2000-12-04",2.3422,2.3612,2.2116,2.2303,2601600.0],["2000-12-05",2.3136,2.5421,2.2851,2.5326,3644800.0],["2000-12-06",2.4571,2.5802,2.3517,2.3993,2912000.0],["2000-12-07",2.3136,2.3708,2.2875,2.3113,4323200.0],["2000-12-08",2.3803,2.4374,2.3803,2.3886,5712000.0],["2000-12-11",2.3612,2.6945,2.3434,2.6374,4976000.0],["2000-12-12",2.6278,2.6612,2.5707,2.5945,7993600.0],["2000-12-13",2.6374,2.6374,2.5493,2.5707,4819200.0],["2000-12-14",2.5517,2.5802,2.4803,2.5017,4892800.0],["2000-12-15",2.4541,2.4945,2.2851,2.3517,5337600.0],["2000-12-18",2.3803,2.4565,2.2613,2.2851,3750400.0],["2000-12-19",2.247,2.3398,2.2208,2.2208,2761600.0],["2000-12-20",2.0744,2.1137,2.009,2.1137,9964800.0],["2000-12-21",2.0423,2.0709,1.9495,1.9994,3568000.0],["2000-12-22",2.0351,2.0351,1.7519,1.8661,8268800.0],["2000-12-26",1.7733,1.8757,1.715,1.8102,3468800.0],["2000-12-27",1.7519,1.8852,1.7519,1.8661,2240000.0],["2000-12-28",1.8281,1.8852,1.7519,1.7805,7264000.0],["2000-12-29",1.7805,1.7995,1.7328,1.7567,2643200.0],["2001-01-02",1.7543,1.7757,1.6519,1.6638,4483200.0],["2001-01-03",1.6483,2.0756,1.64,1.9709,5856000.0],["2001-01-04",1.9459,1.9733,1.8471,1.8852,3811200.0],["2001-01-05",1.9185,1.9328,1.79,1.8043,7414400.0],["2001-01-08",1.7995,1.8019,1.6864,1.7683,4326400.0],["2001-01-09",1.8281,1.8828,1.734,1.8471,2934400.0],["2001-01-10",1.79,1.859,1.7495,1.8043,4118400.0],["2001-01-11",1.8233,1.9614,1.7614,1.8673,3251200.0],["2001-01-12",1.9233,1.9304,1.8471,1.9233,2668800.0],["2001-01-16",1.9411,2.1899,1.9227,2.1506,5491200.0],["2001-01-17",2.1899,2.2279,2.0947,2.153,3840000.0],["2001-01-18",2.1708,2.3232,2.1708,2.2339,5593600.0],["2001-01-19",2.3232,2.5017,2.247,2.3767,6627200.0],["2001-01-22",2.3422,2.3636,2.266,2.2898,2710400.0],["2001-01-23",2.3517,2.3517,2.272,2.2875,2227200.0],["2001-01-24",2.2318,2.3208,2.2318,2.2803,1491200.0],["2001-01-25",2.2282,2.2803,2.2184,2.2375,2009600.0],["2001-01-26",2.1878,2.266,2.1565,2.2434,3702400.0],["2001-01-29",2.2613,2.341,2.1899,2.3232,2576000.0],["2001-01-30",2.3279,2.366,2.3041,2.3422,3136000.0],["2001-01-31",2.3422,2.3422,2.2863,2.3017,2892800.0],["2001-02-01",2.3267,2.3422,2.2208,2.3065,2643200.0],["2001-02-02",2.3136,2.3327,2.1899,2.1946,1446400.0],["2001-02-05",2.1756,2.2038,2.0804,2.1732,2857600.0],["2001-02-06",2.2065,2.3065,2.1613,2.1899,1577600.0],["2001-02-07",2.1887,2.1887,2.0518,2.0613,4563200.0],["2001-02-08",2.0994,2.1518,2.0661,2.0863,1308800.0],["2001-02-09",2.0851,2.1423,2.0661,2.1161,1302400.0],["2001-02-12",2.0994,2.2279,2.0947,2.2279,1251200.0],["2001-02-13",2.1827,2.2279,2.1327,2.153,860800.0],["2001-02-14",2.1185,2.1518,1.9852,2.0709,2950400.0],["2001-02-15",2.0947,2.1899,2.047,2.0613,5264000.0],["2001-02-16",1.9994,2.1327,1.9744,2.0667,7369600.0],["2001-02-20",2.0447,2.0756,1.9804,1.9971,3968000.0],["2001-02-21",1.9233,1.9423,1.6519,1.7329,15465600.0],["2001-02-22",1.7328,1.8233,1.7162,1.7257,4355200.0],["2001-02-23",1.7126,1.9518,1.6924,1.9042,5606400.0],["2001-02-26",1.9078,1.9804,1.8709,1.8709,4256000.0],["2001-02-27",1.8733,1.8899,1.7709,1.8162,4387200.0],["2001-02-28",1.9221,1.9221,1.7269,1.7519,13724800.0],["2001-03-01",1.7138,1.7697,1.6424,1.7209,7500800.0],["2001-03-02",1.5996,1.6007,1.358,1.3901,15078400.0],["2001-03-05",1.4841,1.5043,1.3984,1.4472,6144000.0],["2001-03-06",1.5591,1.6126,1.4853,1.5043,6732800.0],["2001-03-07",1.5424,1.5769,1.4805,1.5055,5523200.0],["2001-03-08",1.5234,1.5234,1.3794,1.3901,4412800.0],["2001-03-09",1.358,1.358,1.2378,1.2711,5804800.0],["2001-03-12",1.1937,1.2758,1.1806,1.2616,6435200.0],["2001-03-13",1.2377,1.2568,1.2163,1.2437,4310400.0],["2001-03-14",1.1997,1.3901,1.164,1.2568,4684800.0],["2001-03-15",1.371,1.4234,1.3428,1.352,6905600.0],["2001-03-16",1.3342,1.3972,1.3139,1.352,7910400.0],["2001-03-19",1.2961,1.3342,1.2068,1.2854,12390400.0],["2001-03-20",1.302,1.371,1.2235,1.2235,4544000.0],["2001-03-21",1.2818,1.3127,1.1997,1.1997,3116800.0],["2001-03-22",1.2449,1.3306,1.1449,1.2949,4844800.0],["2001-03-23",1.3306,1.371,1.2378,1.2996,7702400.0],["2001-03-26",1.3139,1.358,1.2604,1.2758,2172800.0],["2001-03-27",1.333,1.4924,1.3234,1.4615,8972800.0],["2001-03-28",1.3818,1.4353,1.3544,1.4115,15843200.0],["2001-03-29",1.3806,1.4401,1.2949,1.3139,4598400.0],["2001-03-30",1.3068,1.3127,1.2128,1.2473,14678400.0],["2001-04-02",1.2639,1.2639,1.1616,1.1806,4025600.0],["2001-04-03",1.164,1.1711,1.0711,1.0949,7392000.0],["2001-04-04",1.0616,1.114,1.0283,1.0652,4771200.0],["2001-04-05",1.1283,1.2663,1.1235,1.2378,13507200.0],["2001-04-06",1.1711,1.2139,1.1425,1.1464,5718400.0],["2001-04-09",1.1439,1.2758,1.1283,1.2539,6128000.0],["2001-04-10",1.2669,1.3897,1.2286,1.3606,14745600.0],["2001-04-11",1.2318,1.2568,1.0475,1.0568,20524800.0],["2001-04-12",1.0475,1.0947,0.9645,1.0759,13462400.0],["2001-04-16",0.9959,1.0317,0.986,1.0226,4585600.0],["2001-04-17",1.0092,1.0645,1.0092,1.0361,5395200.0],["2001-04-18",1.1197,1.256,1.1045,1.2187,19539200.0],["2001-04-19",1.2568,1.3177,1.2187,1.2949,6060800.0],["2001-04-20",1.2949,1.3139,1.1997,1.1997,2390400.0],["2001-04-23",1.1646,1.1966,1.1444,1.1726,3968000.0],["2001-04-24",1.2172,1.3143,1.1997,1.2568,3276800.0],["2001-04-25",1.2568,1.3493,1.245,1.3328,3516800.0],["2001-04-26",1.3318,1.3994,1.2777,1.2781,11184000.0],["2001-04-27",1.3111,1.3111,1.2056,1.2621,7440000.0],["2001-04-30",1.3006,1.4082,1.3006,1.3996,5475200.0],["2001-05-01",1.371,1.4813,1.344,1.4703,1267200.0],["2001-05-02",1.4472,1.5333,1.3714,1.4101,12009600.0],["2001-05-03",1.3901,1.3996,1.3156,1.3377,4681600.0],["2001-05-04",1.3065,1.3996,1.257,1.3813,2656000.0],["2001-05-07",1.3886,1.4425,1.3472,1.4282,2518400.0],["2001-05-08",1.4282,1.5519,1.4091,1.5158,7801600.0],["2001-05-09",1.471,1.4758,1.352,1.3729,7731200.0],["2001-05-10",1.4118,1.4527,1.3444,1.3499,6790400.0],["2001-05-11",1.3507,1.3795,1.3234,1.3394,867200.0],["2001-05-14",1.3348,1.3619,1.3219,1.3476,1862400.0],["2001-05-15",1.348,1.4439,1.348,1.4012,2028800.0],["2001-05-16",1.3347,1.4666,1.3249,1.4525,1891200.0],["2001-05-17",1.4565,1.506,1.4147,1.4717,2278400.0],["2001-05-18",1.4717,1.4851,1.3745,1.4203,1651200.0],["2001-05-21",1.4622,1.4664,1.4061,1.4107,1913600.0],["2001-05-22",1.4298,1.4489,1.3469,1.3678,2585600.0],["2001-05-23",1.4031,1.4145,1.3755,1.3764,2336000.0],["2001-05-24",1.3777,1.3821,1.3345,1.3722,2211200.0],["2001-05-25",1.3722,1.4046,1.365,1.3774,489600.0],["2001-05-29",1.4346,1.4488,1.3108,1.323,2704000.0],["2001-05-30",1.2904,1.2965,1.2268,1.2574,2393600.0],["2001-05-31",1.2391,1.3104,1.2391,1.2963,1328000.0],["2001-06-01",1.2866,1.2963,1.2508,1.2792,1232000.0],["2001-06-04",1.2963,1.3148,1.2132,1.2388,1097600.0],["2001-06-05",1.2391,1.3821,1.2391,1.3707,6620800.0],["2001-06-06",1.3699,1.3701,1.2777,1.3345,2819200.0],["2001-06-07",1.2868,1.4222,1.2868,1.4107,2297600.0],["2001-06-08",1.365,1.4107,1.3564,1.406,822400.0],["2001-06-11",1.3915,1.3915,1.3345,1.3478,1427200.0],["2001-06-12",1.3474,1.3915,1.3059,1.343,1276800.0],["2001-06-13",1.3629,1.3837,1.3354,1.3497,2214400.0],["2001-06-14",1.3289,1.3678,1.324,1.336,3916800.0],["2001-06-15",1.2963,1.3013,1.206,1.251,3840000.0],["2001-06-18",1.2283,1.2363,1.1314,1.1438,2953600.0],["2001-06-19",1.201,1.2296,1.1368,1.1577,2121600.0],["2001-06-20",1.1295,1.2102,1.1181,1.2058,1702400.0],["2001-06-21",1.201,1.2296,1.1591,1.201,1030400.0],["2001-06-22",1.1654,1.2571,1.1629,1.1991,1014400.0],["2001-06-25",1.206,1.2153,1.0617,1.1394,3452800.0],["2001-06-26",1.1536,1.2199,1.14,1.2048,1056000.0],["2001-06-27",1.2287,1.2287,1.1724,1.1858,1254400.0],["2001-06-28",1.1915,1.2241,1.1724,1.1804,2028800.0],["2001-06-29",1.1953,1.2496,1.1896,1.2391,1238400.0],["2001-07-02",1.218,1.2391,1.161,1.1839,2864000.0],["2001-07-03",1.1534,1.1591,1.119,1.121,2649600.0],["2001-07-05",1.119,1.121,1.0994,1.1095,3120000.0],["2001-07-06",1.1122,1.1189,1.1015,1.1017,2054400.0],["2001-07-09",1.1002,1.1152,1.058,1.0845,1827200.0],["2001-07-10",1.161,1.1617,1.1086,1.1421,4560000.0],["2001-07-11",1.1442,1.2153,1.1419,1.1934,2380800.0],["2001-07-12",1.2201,1.2963,1.2172,1.2775,3059200.0],["2001-07-13",1.2775,1.2944,1.1978,1.202,2966400.0],["2001-07-16",1.2296,1.2344,1.1638,1.1638,1734400.0],["2001-07-17",1.182,1.1886,1.14,1.1438,3443200.0],["2001-07-18",1.1438,1.1629,1.1248,1.1347,2281600.0],["2001-07-19",1.1486,1.176,1.1343,1.1459,1158400.0],["2001-07-20",1.1448,1.1513,1.0771,1.0853,3619200.0],["2001-07-23",1.0872,1.0914,1.0544,1.0811,2521600.0],["2001-07-24",1.0676,1.0956,1.0533,1.0533,2819200.0],["2001-07-25",1.0676,1.0847,1.0525,1.0695,1337600.0],["2001-07-26",1.0674,1.1295,1.0392,1.1038,1267200.0],["2001-07-27",1.1038,1.1877,1.0866,1.1772,5846400.0],["2001-07-30",1.1886,1.2086,1.1686,1.2086,1129600.0],["2001-07-31",1.2106,1.2773,1.1774,1.2588,1574400.0],["2001-08-01",1.2517,1.3078,1.2517,1.3057,2345600.0],["2001-08-02",1.3114,1.3326,1.2918,1.304,5264000.0],["2001-08-03",1.2887,1.2887,1.217,1.2582,2092800.0],["2001-08-06",1.2249,1.2464,1.2079,1.2399,2284800.0],["2001-08-07",1.2212,1.2534,1.2126,1.2439,1881600.0],["2001-08-08",1.2391,1.2534,1.2325,1.2393,1795200.0],["2001-08-09",1.2391,1.2391,1.2296,1.2391,1344000.0],["2001-08-10",1.2249,1.2275,1.1953,1.2125,5004800.0],["2001-08-13",1.2113,1.2113,1.1663,1.1724,867200.0],["2001-08-14",1.1938,1.2106,1.1867,1.1964,598400.0],["2001-08-15",1.1867,1.1867,1.145,1.1764,3206400.0],["2001-08-16",1.1553,1.1553,1.1257,1.1438,2070400.0],["2001-08-17",1.1248,1.1333,1.0638,1.0988,4755200.0],["2001-08-20",1.0914,1.1284,1.0914,1.1238,3283200.0],["2001-08-21",1.1324,1.176,1.1324,1.173,4787200.0],["2001-08-22",1.161,1.1682,1.1091,1.1091,2745600.0],["2001-08-23",1.1246,1.1246,1.0762,1.0859,3782400.0],["2001-08-24",1.0924,1.1213,1.0792,1.1213,3763200.0],["2001-08-27",1.0962,1.1614,1.0962,1.161,886400.0],["2001-08-28",1.161,1.161,1.1105,1.1246,2169600.0],["2001-08-29",1.1229,1.1253,1.0664,1.0752,3891200.0],["2001-08-30",1.067,1.0685,1.0228,1.0228,3808000.0],["2001-08-31",1.0224,1.0388,1.0009,1.0009,4182400.0],["2001-09-04",0.9997,0.9997,0.9221,0.9294,6780800.0],["2001-09-05",0.9189,0.9198,0.8821,0.9055,6403200.0],["2001-09-06",0.8865,0.8989,0.8807,0.8893,2048000.0],["2001-09-07",0.8846,0.917,0.8752,0.896,3174400.0],["2001-09-10",0.8912,0.921,0.8863,0.9151,5520000.0],["2001-09-17",0.8312,0.855,0.8007,0.8274,12243200.0],["2001-09-18",0.8121,0.8293,0.7911,0.8054,6073600.0],["2001-09-19",0.8007,0.8016,0.7212,0.7435,8112000.0],["2001-09-20",0.7187,0.7197,0.6583,0.6588,4518400.0],["2001-09-21",0.628,0.6739,0.5834,0.6482,5606400.0],["2001-09-24",0.6697,0.7054,0.6672,0.6968,7849600.0],["2001-09-25",0.6863,0.6985,0.6484,0.6863,2134400.0],["2001-09-26",0.6882,0.7054,0.6758,0.6815,2550400.0],["2001-09-27",0.6674,0.6674,0.6291,0.6295,3856000.0],["2001-09-28",0.6425,0.6787,0.6308,0.6445,1267200.0],["2001-10-01",0.6533,0.6533,0.6041,0.6329,2073600.0],["2001-10-02",0.6198,0.6672,0.615,0.6672,966400.0],["2001-10-03",0.6215,0.6834,0.6215,0.6539,8710400.0],["2001-10-04",0.6861,0.7168,0.6541,0.6958,5382400.0],["2001-10-05",0.6863,0.7433,0.6863,0.7132,3206400.0],["2001-10-08",0.7086,0.7225,0.6892,0.7101,982400.0],["2001-10-09",0.713,0.713,0.6848,0.6871,1753600.0],["2001-10-10",0.7153,0.798,0.7151,0.7929,12550400.0],["2001-10-11",0.8577,0.8865,0.8483,0.8598,12243200.0],["2001-10-12",0.8766,0.8767,0.8102,0.8455,7100800.0],["2001-10-15",0.8156,0.8464,0.815,0.8453,3939200.0],["2001-10-16",0.859,0.9103,0.8588,0.896,4982400.0],["2001-10-17",0.9151,0.9866,0.8907,0.9031,6534400.0],["2001-10-18",0.8714,0.948,0.8624,0.9233,6905600.0],["2001-10-19",0.9227,0.9913,0.908,0.9913,5331200.0],["2001-10-22",0.9875,1.0352,0.9513,1.0102,10579200.0],["2001-10-23",1.0342,1.0342,0.9658,0.9885,4544000.0],["2001-10-24",1.0009,1.0104,0.9692,0.9934,2163200.0],["2001-10-25",0.9665,1.0485,0.9351,1.0314,5516800.0],["2001-10-26",1.0028,1.035,0.9942,1.0075,2428800.0],["2001-10-29",0.9949,0.9951,0.9343,0.9404,4195200.0],["2001-10-30",0.9362,0.9394,0.9014,0.9127,3686400.0],["2001-10-31",0.931,0.9646,0.8993,0.9014,3216000.0],["2001-11-01",0.9261,0.9452,0.9007,0.9308,2188800.0],["2001-11-02",0.931,0.931,0.8974,0.9163,3609600.0],["2001-11-05",0.9182,0.9595,0.9089,0.9347,3801600.0],["2001-11-06",0.9385,0.9404,0.9133,0.9251,3222400.0],["2001-11-07",0.9073,0.9566,0.902,0.907,3248000.0],["2001-11-08",0.9251,0.9828,0.9224,0.9358,4438400.0],["2001-11-09",0.9263,0.9528,0.9261,0.9528,995200.0],["2001-11-12",0.9547,0.9736,0.9337,0.9452,1273600.0],["2001-11-13",0.9738,0.9814,0.9392,0.9396,4211200.0],["2001-11-14",0.9642,0.9895,0.9499,0.9566,1430400.0],["2001-11-15",0.974,1.0845,0.9738,1.059,7766400.0],["2001-11-16",1.0685,1.0864,1.0313,1.0469,5456000.0],["2001-11-19",1.0807,1.137,1.0805,1.1178,7232000.0],["2001-11-20",1.1174,1.1202,1.0719,1.0796,4227200.0],["2001-11-21",1.0884,1.0966,1.0521,1.0949,2256000.0],["2001-11-23",1.0931,1.1676,1.0929,1.1552,2764800.0],["2001-11-26",1.2249,1.2698,1.2144,1.2614,3856000.0],["2001-11-27",1.2316,1.2598,1.2045,1.2203,4537600.0],["2001-11-28",1.2182,1.2195,1.1657,1.1808,6656000.0],["2001-11-29",1.1743,1.1857,1.1456,1.1705,7033600.0],["2001-11-30",1.1695,1.1695,1.0847,1.0903,6105600.0],["2001-12-03",1.0714,1.1302,1.0628,1.1151,2928000.0],["2001-12-04",1.1174,1.1838,1.1172,1.1798,8220800.0],["2001-12-05",1.2125,1.3003,1.2123,1.2999,11004800.0],["2001-12-06",1.3058,1.3351,1.2841,1.2965,6745600.0],["2001-12-07",1.3022,1.3387,1.2623,1.2835,2640000.0],["2001-12-10",1.2625,1.2789,1.2069,1.2123,2902400.0],["2001-12-11",1.2316,1.255,1.2125,1.2316,3155200.0],["2001-12-12",1.2468,1.2888,1.222,1.2421,4505600.0],["2001-12-13",1.2085,1.2192,1.1458,1.1607,5116800.0],["2001-12-14",1.159,1.222,1.159,1.222,3008000.0],["2001-12-17",1.2381,1.2648,1.2214,1.2638,2300800.0],["2001-12-18",1.2648,1.2657,1.2329,1.2602,1424000.0],["2001-12-19",1.2541,1.2541,1.2163,1.2258,2323200.0],["2001-12-20",1.2258,1.2564,1.2081,1.2094,2153600.0],["2001-12-21",1.2096,1.244,1.2062,1.2316,860800.0],["2001-12-24",1.2245,1.2411,1.2163,1.2287,444800.0],["2001-12-26",1.2201,1.2211,1.1456,1.1495,1804800.0],["2001-12-27",1.1628,1.1741,1.1141,1.1336,1196800.0],["2001-12-28",1.1476,1.1771,1.1332,1.1705,2428800.0],["2001-12-31",1.1649,1.2027,1.1647,1.1838,1049600.0],["2002-01-02",1.1953,1.1953,1.1076,1.1258,7456000.0],["2002-01-03",1.1836,1.2029,1.1676,1.1813,5004800.0],["2002-01-04",1.2083,1.3011,1.2079,1.2728,4707200.0],["2002-01-07",1.3066,1.411,1.2984,1.3788,8665600.0],["2002-01-08",1.3986,1.4426,1.3853,1.437,9468800.0],["2002-01-09",1.3975,1.455,1.3769,1.4303,12470400.0],["2002-01-10",1.3658,1.3748,1.2516,1.2785,15804800.0],["2002-01-11",1.2512,1.2793,1.2067,1.2071,6067200.0],["2002-01-14",1.2163,1.2562,1.1819,1.2384,3843200.0],["2002-01-15",1.223,1.2888,1.2228,1.2866,3523200.0],["2002-01-16",1.268,1.268,1.1815,1.1838,3132800.0],["2002-01-17",1.2266,1.264,1.2153,1.2442,4643200.0],["2002-01-18",1.2316,1.2316,1.1624,1.1726,4156800.0],["2002-01-22",1.184,1.2268,1.1647,1.1653,4969600.0],["2002-01-23",1.1695,1.2025,1.1552,1.1838,3152000.0],["2002-01-24",1.1934,1.2125,1.1838,1.206,1584000.0],["2002-01-25",1.1991,1.2148,1.1676,1.1695,2217600.0],["2002-01-28",1.1838,1.1838,1.1313,1.1313,4060800.0],["2002-01-29",1.1726,1.1726,1.0502,1.0679,6387200.0],["2002-01-30",1.079,1.1244,1.0387,1.1212,6025600.0],["2002-01-31",1.1628,1.2029,1.1075,1.1999,6883200.0],["2002-02-01",1.1647,1.1812,1.1361,1.1432,1824000.0],["2002-02-04",1.1634,1.1634,1.0788,1.0813,1984000.0],["2002-02-05",1.0792,1.1359,1.0792,1.0975,2691200.0],["2002-02-06",1.1323,1.1609,1.1122,1.1428,2240000.0],["2002-02-07",1.1143,1.1411,1.0788,1.083,2454400.0],["2002-02-08",1.0885,1.1143,1.0693,1.1025,2150400.0],["2002-02-11",1.1017,1.1313,1.0884,1.1246,1955200.0],["2002-02-12",1.1353,1.1682,1.1122,1.1533,3286400.0],["2002-02-13",1.1552,1.188,1.1514,1.1791,1907200.0],["2002-02-14",1.1928,1.2117,1.1506,1.1531,5017600.0],["2002-02-15",1.1661,1.1661,1.0742,1.079,2505600.0],["2002-02-19",1.0884,1.0884,0.9921,0.9921,3763200.0],["2002-02-20",1.0158,1.0488,0.9767,1.0273,4240000.0],["2002-02-21",1.0215,1.0569,1.0215,1.0397,3520000.0],["2002-02-22",1.0616,1.0989,1.0502,1.0836,3164800.0],["2002-02-25",1.0826,1.116,1.0693,1.1113,2275200.0],["2002-02-26",1.1075,1.1332,1.0874,1.0926,2873600.0],["2002-02-27",1.1008,1.1237,1.0693,1.0716,2304000.0],["2002-02-28",1.0645,1.1122,1.0253,1.0502,3776000.0],["2002-03-01",1.0506,1.0817,1.0506,1.0817,2316800.0],["2002-03-04",1.0773,1.1913,1.0742,1.1913,4297600.0],["2002-03-05",1.1838,1.2075,1.1552,1.2058,2102400.0],["2002-03-06",1.1773,1.2104,1.1773,1.1991,3110400.0],["2002-03-07",1.2682,1.2864,1.2411,1.2778,3638400.0],["2002-03-08",1.2507,1.3965,1.2507,1.3843,4617600.0],["2002-03-11",1.333,1.3832,1.327,1.3816,6793600.0],["2002-03-12",1.3225,1.3366,1.3127,1.3251,2236800.0],["2002-03-13",1.3083,1.3175,1.2447,1.2564,3443200.0],["2002-03-14",1.2636,1.2698,1.1991,1.2067,3907200.0],["2002-03-15",1.2306,1.2617,1.2029,1.2335,2240000.0],["2002-03-18",1.2487,1.2526,1.2058,1.2232,3254400.0],["2002-03-19",1.2354,1.2421,1.2243,1.2363,992000.0],["2002-03-20",1.2113,1.222,1.1771,1.1857,2019200.0],["2002-03-21",1.1838,1.2335,1.1819,1.2234,1609600.0],["2002-03-22",1.2029,1.2382,1.2029,1.2381,1571200.0],["2002-03-25",1.2277,1.2478,1.2159,1.234,1529600.0],["2002-03-26",1.2014,1.2411,1.1897,1.2171,2908800.0],["2002-03-27",1.2098,1.2593,1.2098,1.2583,2140800.0],["2002-03-28",1.26,1.26,1.2365,1.2507,2166400.0],["2002-04-01",1.2308,1.2308,1.1993,1.213,2243200.0],["2002-04-02",1.2113,1.2113,1.1947,1.2058,4054400.0],["2002-04-03",1.1974,1.2201,1.1953,1.2201,3520000.0],["2002-04-04",1.222,1.2793,1.2218,1.2791,2796800.0],["2002-04-05",1.2602,1.2888,1.2602,1.2673,1052800.0],["2002-04-08",1.2436,1.2539,1.1791,1.2012,3628800.0],["2002-04-09",1.1934,1.2409,1.1934,1.2067,2838400.0],["2002-04-10",1.222,1.3414,1.222,1.3158,4121600.0],["2002-04-11",1.3173,1.3461,1.3014,1.3223,4028800.0],["2002-04-12",1.3223,1.327,1.2898,1.3171,4211200.0],["2002-04-15",1.3167,1.3175,1.2888,1.2898,1939200.0],["2002-04-16",1.2888,1.3341,1.2755,1.2967,4582400.0],["2002-04-17",1.2908,1.327,1.2908,1.3064,3808000.0],["2002-04-18",1.2946,1.327,1.2925,1.3175,3113600.0],["2002-04-19",1.3079,1.3154,1.2793,1.2917,1824000.0],["2002-04-22",1.3068,1.3068,1.2717,1.2736,3500800.0],["2002-04-23",1.2698,1.2873,1.2402,1.2459,2566400.0],["2002-04-24",1.2438,1.2487,1.201,1.2144,1686400.0],["2002-04-25",1.2029,1.2029,1.1829,1.1934,1961600.0],["2002-04-26",1.2027,1.2027,1.1695,1.1842,2406400.0],["2002-04-29",1.1678,1.1791,1.1477,1.1666,2188800.0],["2002-04-30",1.1477,1.1867,1.1477,1.1848,3644800.0],["2002-05-01",1.1842,1.1983,1.1649,1.1838,2073600.0],["2002-05-02",1.1932,1.2077,1.1783,1.1838,1699200.0],["2002-05-03",1.177,1.2211,1.1762,1.2039,867200.0],["2002-05-06",1.1993,1.2192,1.16,1.16,1065600.0],["2002-05-07",1.1552,1.159,1.1208,1.1357,1798400.0],["2002-05-08",1.1645,1.2297,1.1575,1.2297,5238400.0],["2002-05-09",1.2031,1.2306,1.1686,1.1855,2892800.0],["2002-05-10",1.2029,1.2029,1.1668,1.1676,726400.0],["2002-05-13",1.1552,1.2228,1.1552,1.2163,2732800.0],["2002-05-14",1.2201,1.2793,1.1939,1.2699,1779200.0],["2002-05-15",1.2677,1.2965,1.2528,1.2575,796800.0],["2002-05-16",1.2638,1.2812,1.2535,1.2776,739200.0],["2002-05-17",1.2824,1.2919,1.2677,1.2791,1964800.0],["2002-05-20",1.2614,1.2736,1.2125,1.2125,2915200.0],["2002-05-21",1.2149,1.2197,1.1791,1.1958,1865600.0],["2002-05-22",1.1797,1.1958,1.1527,1.1564,5446400.0],["2002-05-23",1.1606,1.1958,1.1449,1.1941,1612800.0],["2002-05-24",1.2052,1.2182,1.191,1.2109,1465600.0],["2002-05-28",1.1862,1.1864,1.1194,1.1229,3040000.0],["2002-05-29",1.1422,1.1579,1.1311,1.1422,336000.0],["2002-05-30",1.1367,1.1478,1.1059,1.1097,1200000.0],["2002-05-31",1.1053,1.1177,1.0714,1.0818,7286400.0],["2002-06-03",1.09,1.098,1.0571,1.0735,1520000.0],["2002-06-04",1.0995,1.0995,1.023,1.0265,5110400.0],["2002-06-05",1.0504,1.0622,1.0381,1.0565,1926400.0],["2002-06-06",1.0383,1.0546,1.0207,1.0435,755200.0],["2002-06-07",1.0182,1.0617,1.0083,1.0615,2572800.0],["2002-06-10",1.1147,1.1147,1.0953,1.1095,3836800.0],["2002-06-11",1.1539,1.1688,1.1401,1.1401,2217600.0],["2002-06-12",1.1248,1.1384,1.0934,1.0973,1696000.0],["2002-06-13",1.0915,1.1212,1.0638,1.0842,1478400.0],["2002-06-14",1.0619,1.1172,1.0104,1.1003,2867200.0],["2002-06-17",1.1097,1.1193,1.0814,1.0821,1472000.0],["2002-06-18",1.0666,1.1026,1.0613,1.0992,982400.0],["2002-06-19",1.0246,1.0697,1.0188,1.0619,1084800.0],["2002-06-20",1.0632,1.0651,1.0165,1.0257,1459200.0],["2002-06-21",1.0217,1.0473,1.002,1.0177,1680000.0],["2002-06-24",1.0025,1.0102,0.9302,0.9834,4377600.0],["2002-06-25",0.9947,0.9947,0.9473,0.9631,4947200.0],["2002-06-26",0.9184,0.9279,0.8906,0.9078,3363200.0],["2002-06-27",0.9442,0.966,0.9272,0.9471,2032000.0],["2002-06-28",0.9681,1.0081,0.9681,0.9796,2352000.0],["2002-07-01",0.9662,0.9804,0.9375,0.9555,2144000.0],["2002-07-02",0.9564,1.0188,0.9337,0.9968,3379200.0],["2002-07-03",0.9566,1.0024,0.9566,0.9758,2764800.0],["2002-07-05",1.0058,1.0435,1.0054,1.0236,960000.0],["2002-07-08",1.0404,1.0519,1.0232,1.0379,3520000.0],["2002-07-09",1.0418,1.0647,1.0192,1.0532,4240000.0],["2002-07-10",1.0439,1.077,1.0355,1.0511,2364800.0],["2002-07-11",1.0578,1.0783,1.0159,1.0735,3388800.0],["2002-07-12",1.0456,1.0906,1.0441,1.0886,2579200.0],["2002-07-15",1.0714,1.0714,1.0253,1.0427,1827200.0],["2002-07-16",1.0293,1.085,1.0293,1.0374,3126400.0],["2002-07-17",1.046,1.0714,1.0389,1.0506,380800.0],["2002-07-18",1.0381,1.0619,1.0045,1.0048,1881600.0],["2002-07-19",0.9972,1.0091,0.9327,0.9442,3465600.0],["2002-07-22",0.9356,0.9614,0.9279,0.9476,2931200.0],["2002-07-23",0.9649,0.9844,0.9528,0.976,2656000.0],["2002-07-24",0.9413,0.9802,0.9184,0.9662,1430400.0],["2002-07-25",0.9756,0.9853,0.948,0.9501,3449600.0],["2002-07-26",0.9377,0.9765,0.9375,0.9469,1619200.0],["2002-07-29",0.9564,0.9997,0.9451,0.9884,2524800.0],["2002-07-30",0.9568,1.0025,0.9566,0.9997,1321600.0],["2002-07-31",0.9997,1.0045,0.9664,0.9853,2012800.0],["2002-08-01",0.9811,0.9811,0.9524,0.9647,1507200.0],["2002-08-02",0.9738,1.0399,0.9626,1.0219,3910400.0],["2002-08-05",1.014,1.014,0.9585,0.9777,3734400.0],["2002-08-06",0.9901,1.0282,0.9777,1.0282,1014400.0],["2002-08-07",1.0104,1.0282,0.996,1.0223,2451200.0],["2002-08-08",0.9901,1.0165,0.9901,1.014,5059200.0],["2002-08-09",1.0096,1.0179,0.993,0.9989,3852800.0],["2002-08-12",0.996,1.0115,0.996,1.0062,1228800.0],["2002-08-13",1.0079,1.0079,0.9595,0.9758,3443200.0],["2002-08-14",0.9805,1.0033,0.9471,0.9968,2617600.0],["2002-08-15",0.9978,1.0188,0.9792,1.0035,1651200.0],["2002-08-16",0.9777,1.0379,0.9712,1.0274,1968000.0],["2002-08-19",1.0349,1.0756,1.0167,1.0745,1456000.0],["2002-08-20",1.071,1.0873,1.0649,1.0714,966400.0],["2002-08-21",1.0726,1.0929,1.0599,1.0599,4860800.0],["2002-08-22",1.0638,1.0839,1.0638,1.0814,3747200.0],["2002-08-23",1.085,1.0906,1.0676,1.0733,2025600.0],["2002-08-26",1.0714,1.0904,1.0542,1.0867,1609600.0],["2002-08-27",1.0902,1.1049,1.0592,1.0592,1862400.0],["2002-08-28",1.0573,1.058,1.0429,1.0504,1926400.0],["2002-08-29",1.0513,1.0622,1.0504,1.0542,2294400.0],["2002-08-30",1.0638,1.0858,1.0638,1.0829,1308800.0],["2002-09-03",1.0697,1.0741,1.0487,1.0617,1657600.0],["2002-09-04",1.0467,1.0714,1.0246,1.0511,2588800.0],["2002-09-05",1.0332,1.0839,1.0303,1.0666,2979200.0],["2002-09-06",1.062,1.0984,1.062,1.0984,1248000.0],["2002-09-09",1.0877,1.0963,1.0745,1.0896,2396800.0],["2002-09-10",1.0953,1.1478,1.0953,1.1418,3795200.0],["2002-09-11",1.1418,1.161,1.1263,1.1298,2070400.0],["2002-09-12",1.1193,1.1193,1.103,1.103,716800.0],["2002-09-13",1.1001,1.1126,1.0902,1.0953,1952000.0],["2002-09-16",1.0915,1.1068,1.0915,1.1024,2064000.0],["2002-09-17",1.1126,1.1403,1.1051,1.1261,4329600.0],["2002-09-18",1.1229,1.1428,1.1059,1.1369,2841600.0],["2002-09-19",1.1022,1.1095,1.0787,1.0831,4489600.0],["2002-09-20",1.0869,1.1072,1.064,1.1001,3286400.0],["2002-09-23",1.0925,1.0925,1.0175,1.0347,3366400.0],["2002-09-24",1.0284,1.0841,1.015,1.036,2214400.0],["2002-09-25",1.0561,1.0844,1.0561,1.0676,1801600.0],["2002-09-26",1.0858,1.1087,1.0534,1.0538,1363200.0],["2002-09-27",1.0552,1.0663,1.0464,1.0523,873600.0],["2002-09-30",1.0332,1.0619,1.0247,1.037,1558400.0],["2002-10-01",1.0335,1.0477,0.9968,1.0389,2937600.0],["2002-10-02",1.0167,1.0458,1.0048,1.0217,1904000.0],["2002-10-03",1.0159,1.0427,1.0159,1.0312,4320000.0],["2002-10-04",1.0504,1.0523,1.0092,1.0209,4009600.0],["2002-10-07",1.0062,1.0179,0.9727,0.9809,4387200.0],["2002-10-08",1.0004,1.0523,0.9905,1.0513,4656000.0],["2002-10-09",1.0661,1.0781,1.0532,1.0712,4400000.0],["2002-10-10",1.0816,1.2656,1.062,1.2388,13081600.0],["2002-10-11",1.2318,1.2857,1.2067,1.2388,9558400.0],["2002-10-14",1.2277,1.2386,1.2166,1.2274,3145600.0],["2002-10-15",1.2388,1.346,1.2388,1.3073,7603200.0],["2002-10-16",1.2953,1.2953,1.2274,1.2752,5788800.0],["2002-10-17",1.3201,1.3814,1.3064,1.3814,8630400.0],["2002-10-18",1.3735,1.39,1.3475,1.3716,7955200.0],["2002-10-21",1.3775,1.4082,1.3586,1.3772,4899200.0],["2002-10-22",1.3586,1.3699,1.2876,1.2907,5472000.0],["2002-10-23",1.2848,1.3081,1.2714,1.3058,5590400.0],["2002-10-24",1.284,1.3573,1.284,1.3224,4147200.0],["2002-10-25",1.3226,1.3439,1.3031,1.3374,2755200.0],["2002-10-28",1.3387,1.3775,1.3106,1.3201,2233600.0],["2002-10-29",1.3082,1.3226,1.2987,1.3054,2275200.0],["2002-10-30",1.3303,1.3558,1.3063,1.3502,1712000.0],["2002-10-31",1.3514,1.382,1.3408,1.3715,5843200.0],["2002-11-01",1.3473,1.373,1.3169,1.351,3715200.0],["2002-11-04",1.3801,1.4472,1.3707,1.4443,8371200.0],["2002-11-05",1.4338,1.4376,1.3964,1.4089,2812800.0],["2002-11-06",1.4223,1.5116,1.4127,1.4903,4416000.0],["2002-11-07",1.5003,1.5003,1.453,1.4892,3379200.0],["2002-11-08",1.4856,1.5185,1.443,1.4463,3363200.0],["2002-11-11",1.4334,1.4424,1.3623,1.382,4550400.0],["2002-11-12",1.3811,1.43,1.3322,1.3955,5769600.0],["2002-11-13",1.3981,1.4137,1.3623,1.3832,5212800.0],["2002-11-14",1.4091,1.4376,1.3916,1.4108,6688000.0],["2002-11-15",1.4041,1.4328,1.3926,1.3937,3891200.0],["2002-11-18",1.3999,1.4547,1.3897,1.3935,7884800.0],["2002-11-19",1.3993,1.4463,1.3897,1.4405,2486400.0],["2002-11-20",1.4547,1.5323,1.4284,1.5306,4716800.0],["2002-11-21",1.5565,1.6644,1.5339,1.6466,7952000.0],["2002-11-22",1.6101,1.6408,1.5814,1.614,5628800.0],["2002-11-25",1.6197,1.6232,1.5718,1.5718,3913600.0],["2002-11-26",1.5814,1.5833,1.4971,1.5335,6886400.0],["2002-11-27",1.5335,1.5716,1.5118,1.5714,6809600.0],["2002-11-29",1.5666,1.6044,1.5603,1.5958,2444800.0],["2002-12-02",1.6082,1.6389,1.5632,1.5862,9142400.0],["2002-12-03",1.5795,1.5795,1.5239,1.5507,3308800.0],["2002-12-04",1.5124,1.5507,1.5082,1.5386,4000000.0],["2002-12-05",1.5521,1.5523,1.5304,1.5373,1532800.0],["2002-12-06",1.4758,1.4856,1.3035,1.3134,16585600.0],["2002-12-09",1.3226,1.3721,1.1875,1.2172,33990400.0],["2002-12-10",1.2268,1.3247,1.222,1.3169,12310400.0],["2002-12-11",1.3247,1.4016,1.3144,1.3648,7232000.0],["2002-12-12",1.3648,1.3991,1.3562,1.3734,4112000.0],["2002-12-13",1.3475,1.3477,1.291,1.3196,6076800.0],["2002-12-16",1.3226,1.3696,1.3226,1.3696,6211200.0],["2002-12-17",1.3732,1.3955,1.3475,1.3797,3209600.0],["2002-12-18",1.3608,1.4338,1.3297,1.4123,3859200.0],["2002-12-19",1.3711,1.4558,1.3679,1.4478,4787200.0],["2002-12-20",1.4468,1.4472,1.4089,1.4204,1520000.0],["2002-12-23",1.4089,1.4089,1.365,1.3698,2921600.0],["2002-12-24",1.3987,1.3987,1.3705,1.3707,1433600.0],["2002-12-26",1.3926,1.4549,1.3732,1.407,3548800.0],["2002-12-27",1.4018,1.4072,1.3657,1.3677,1280000.0],["2002-12-30",1.3801,1.4165,1.3251,1.3414,2368000.0],["2002-12-31",1.3232,1.3475,1.3111,1.3332,1484800.0],["2003-01-02",1.3512,1.3604,1.3249,1.3253,3705600.0],["2003-01-03",1.3322,1.3404,1.3178,1.3274,3612800.0],["2003-01-06",1.3341,1.3857,1.3213,1.3711,2438400.0],["2003-01-07",1.3611,1.4288,1.361,1.4022,3075200.0],["2003-01-08",1.3882,1.4089,1.3738,1.3849,2169600.0],["2003-01-09",1.4089,1.4476,1.4003,1.4463,4665600.0],["2003-01-10",1.3036,1.3556,1.2672,1.3226,14262400.0],["2003-01-13",1.304,1.313,1.2297,1.2335,7641600.0],["2003-01-14",1.2584,1.3226,1.2498,1.3173,6454400.0],["2003-01-15",1.3322,1.359,1.3228,1.3383,3056000.0],["2003-01-16",1.3531,1.3531,1.313,1.3322,1625600.0],["2003-01-17",1.328,1.3303,1.3077,1.314,1523200.0],["2003-01-21",1.313,1.3148,1.2891,1.305,3235200.0],["2003-01-22",1.29,1.2985,1.2364,1.2555,2956800.0],["2003-01-23",1.2747,1.2785,1.2172,1.2268,5670400.0],["2003-01-24",1.2191,1.2268,1.1884,1.207,4044800.0],["2003-01-27",1.1884,1.1904,1.148,1.1858,4976000.0],["2003-01-28",1.2038,1.2373,1.1932,1.2367,2694400.0],["2003-01-29",1.2268,1.2268,1.1942,1.2124,4854400.0],["2003-01-30",1.2086,1.2364,1.2086,1.2297,3724800.0],["2003-01-31",1.2364,1.2651,1.2063,1.2452,5248000.0],["2003-02-03",1.2632,1.2841,1.2584,1.2726,4316800.0],["2003-02-04",1.2768,1.2791,1.2622,1.2718,2604800.0],["2003-02-05",1.2651,1.3031,1.2651,1.292,2864000.0],["2003-02-06",1.3035,1.3226,1.2751,1.3059,1091200.0],["2003-02-07",1.3035,1.3226,1.2843,1.3054,1088000.0],["2003-02-10",1.3201,1.3201,1.2412,1.2412,2956800.0],["2003-02-11",1.2459,1.2507,1.1998,1.2097,2188800.0],["2003-02-12",1.1988,1.2459,1.198,1.2076,1763200.0],["2003-02-13",1.2172,1.2373,1.2086,1.2323,1952000.0],["2003-02-14",1.2239,1.2507,1.2055,1.2473,1529600.0],["2003-02-18",1.2527,1.2862,1.2371,1.2735,2332800.0],["2003-02-19",1.2565,1.2632,1.2249,1.2364,2499200.0],["2003-02-20",1.2364,1.2469,1.2289,1.236,950400.0],["2003-02-21",1.2364,1.2379,1.2172,1.2214,1648000.0],["2003-02-24",1.2272,1.2272,1.199,1.2019,1811200.0],["2003-02-25",1.198,1.198,1.1618,1.1731,2153600.0],["2003-02-26",1.175,1.1789,1.1505,1.1543,1974400.0],["2003-02-27",1.1612,1.1691,1.1405,1.1501,3472000.0],["2003-02-28",1.179,1.1969,1.1789,1.1846,6060800.0],["2003-03-03",1.193,1.193,1.1616,1.1693,2771200.0],["2003-03-04",1.1614,1.1654,1.1444,1.1547,2956800.0],["2003-03-05",1.1691,1.1691,1.1215,1.129,7596800.0],["2003-03-06",1.1229,1.1244,1.1022,1.1043,2995200.0],["2003-03-07",1.1022,1.1022,1.0686,1.0809,4489600.0],["2003-03-10",1.0736,1.0865,1.06,1.0686,2009600.0],["2003-03-11",1.0753,1.1016,1.0753,1.0888,3801600.0],["2003-03-12",1.0658,1.1022,1.0562,1.1016,3168000.0],["2003-03-13",1.1118,1.139,1.1026,1.1246,6902400.0],["2003-03-14",1.1442,1.1442,1.1217,1.1217,2672000.0],["2003-03-17",1.1214,1.1501,1.0974,1.1497,5027200.0],["2003-03-18",1.1537,1.1827,1.1447,1.1781,5174400.0],["2003-03-19",1.1789,1.1789,1.1522,1.1675,4809600.0],["2003-03-20",1.1888,1.2277,1.1888,1.2249,4691200.0],["2003-03-21",1.2268,1.2891,1.2249,1.2883,9072000.0],["2003-03-24",1.2833,1.2833,1.2256,1.2507,4800000.0],["2003-03-25",1.2318,1.2459,1.2277,1.2431,1824000.0],["2003-03-26",1.2318,1.2417,1.2191,1.2231,2544000.0],["2003-03-27",1.2047,1.2459,1.2047,1.2364,2848000.0],["2003-03-28",1.2364,1.2459,1.2172,1.2266,3804800.0],["2003-03-31",1.1836,1.1884,1.1582,1.176,2611200.0],["2003-04-01",1.194,1.194,1.1658,1.1769,697600.0],["2003-04-02",1.2065,1.2172,1.1967,1.198,3670400.0],["2003-04-03",1.2214,1.2425,1.2038,1.2095,1977600.0],["2003-04-04",1.2344,1.2344,1.1789,1.1836,6300800.0],["2003-04-07",1.2316,1.2555,1.2059,1.2059,2204800.0],["2003-04-08",1.2122,1.2124,1.1752,1.1932,4902400.0],["2003-04-09",1.1789,1.1884,1.133,1.1373,8176000.0],["2003-04-10",0.843,0.8603,0.7667,0.7715,78652800.0],["2003-04-11",0.7665,0.7976,0.7382,0.7756,35923200.0],["2003-04-14",0.7918,0.7955,0.7765,0.7899,5875200.0],["2003-04-15",0.8085,0.8147,0.7899,0.7959,6614400.0],["2003-04-16",0.8177,0.8241,0.8012,0.8039,7238400.0],["2003-04-17",0.7955,0.8357,0.7926,0.8357,10387200.0],["2003-04-21",0.8327,0.8449,0.8244,0.8396,3187200.0],["2003-04-22",0.8242,0.8517,0.8242,0.8517,6422400.0],["2003-04-23",0.8463,0.8511,0.84,0.8442,2918400.0],["2003-04-24",0.8442,0.8564,0.8171,0.8185,4121600.0],["2003-04-25",0.8334,0.8334,0.7907,0.8012,5081600.0],["2003-04-28",0.8049,0.8185,0.7909,0.8089,2883200.0],["2003-04-29",0.8147,0.8223,0.7964,0.8032,3113600.0],["2003-04-30",0.8051,0.8051,0.7869,0.7878,3945600.0],["2003-05-01",0.7936,0.7997,0.7777,0.7984,3888000.0],["2003-05-02",0.8078,0.8166,0.8003,0.807,3510400.0],["2003-05-05",0.8137,0.8605,0.8099,0.8417,9276800.0],["2003-05-06",0.8543,0.8624,0.8254,0.8277,3475200.0],["2003-05-07",0.829,0.8382,0.8079,0.8085,7427200.0],["2003-05-08",0.8074,0.8231,0.7974,0.7976,3340800.0],["2003-05-09",0.8051,0.8193,0.7955,0.8051,2342400.0],["2003-05-12",0.7993,0.8035,0.7849,0.7932,6732800.0],["2003-05-13",0.803,0.8032,0.7901,0.7955,3363200.0],["2003-05-14",0.7978,0.8024,0.7878,0.7932,1337600.0],["2003-05-15",0.7974,0.8242,0.7932,0.8202,5126400.0],["2003-05-16",0.8223,0.8338,0.8166,0.8196,3936000.0],["2003-05-19",0.8012,0.8032,0.7715,0.7888,10038400.0],["2003-05-20",0.7984,0.8195,0.7888,0.806,5180800.0],["2003-05-21",0.8051,0.8051,0.7911,0.7955,1209600.0],["2003-05-22",0.7859,0.8012,0.7819,0.7907,3238400.0],["2003-05-23",0.7861,0.7861,0.7706,0.7779,7497600.0],["2003-05-27",0.7793,0.8023,0.7741,0.7964,8713600.0],["2003-05-28",0.8033,0.8177,0.7985,0.8177,2905600.0],["2003-05-29",0.8175,0.8327,0.8127,0.8322,2528000.0],["2003-05-30",0.8274,0.8553,0.8237,0.8505,5600000.0],["2003-06-02",0.8639,0.9043,0.8587,0.8851,7443200.0],["2003-06-03",0.8658,0.8885,0.8524,0.8885,6697600.0],["2003-06-04",0.8851,0.9293,0.8851,0.9288,4700800.0],["2003-06-05",0.8947,0.9524,0.8918,0.937,5766400.0],["2003-06-06",0.9717,0.9909,0.9432,0.9665,6294400.0],["2003-06-09",0.9859,0.9934,0.9524,0.9563,3756800.0],["2003-06-10",0.9524,0.9659,0.9388,0.9547,3331200.0],["2003-06-11",0.9619,0.9703,0.9563,0.9703,1440000.0],["2003-06-12",0.9717,0.9813,0.9515,0.9686,2464000.0],["2003-06-13",0.9715,0.9851,0.9649,0.9828,2944000.0],["2003-06-16",0.9632,1.0294,0.9632,1.0198,3305600.0],["2003-06-17",1.0292,1.0563,1.0034,1.0103,5254400.0],["2003-06-18",1.0186,1.024,0.9813,0.9828,3254400.0],["2003-06-19",1.0005,1.0005,0.9332,0.9351,7027200.0],["2003-06-20",0.9463,0.9655,0.9399,0.9603,2192000.0],["2003-06-23",0.964,0.9865,0.9351,0.9467,2035200.0],["2003-06-24",0.9544,0.9576,0.9353,0.9524,3683200.0],["2003-06-25",0.9447,0.9774,0.9447,0.9672,2233600.0],["2003-06-26",0.9747,1.0228,0.9663,1.0228,2492800.0],["2003-06-27",1.0279,1.0777,1.0227,1.0563,1958400.0],["2003-06-30",1.03,1.0686,1.0257,1.0323,1292800.0],["2003-07-01",1.0367,1.0486,1.0294,1.0406,1996800.0],["2003-07-02",1.0217,1.039,1.0217,1.0342,2160000.0],["2003-07-03",1.0198,1.039,1.013,1.0221,3072000.0],["2003-07-07",1.044,1.045,0.9669,0.9813,8246400.0],["2003-07-08",1.0103,1.0103,0.9871,1.0051,5264000.0],["2003-07-09",1.01,1.0871,1.0005,1.0871,10838400.0],["2003-07-10",1.1545,1.165,1.116,1.1256,10979200.0],["2003-07-11",1.1352,1.1737,1.1131,1.1581,6601600.0],["2003-07-14",1.1737,1.1929,1.0736,1.074,7955200.0],["2003-07-15",1.0775,1.0929,1.0506,1.0804,5337600.0],["2003-07-16",1.0967,1.1006,1.0294,1.0486,6745600.0],["2003-07-17",1.0342,1.0438,1.0065,1.0153,3497600.0],["2003-07-18",1.0063,1.0427,0.9871,1.0427,3062400.0],["2003-07-21",1.0359,1.0361,0.9921,1.0005,3196800.0],["2003-07-22",1.0146,1.0177,0.9928,1.0109,6726400.0],["2003-07-23",1.014,1.0244,1.0005,1.0148,5228800.0],["2003-07-24",1.0236,1.0583,1.02,1.0419,4544000.0],["2003-07-25",1.0621,1.0669,1.0313,1.0583,3500800.0],["2003-07-28",1.0506,1.064,1.0221,1.0313,4428800.0],["2003-07-29",1.0203,1.0246,0.9919,1.008,9891200.0],["2003-07-30",0.9967,1.0005,0.9778,0.9796,15648000.0],["2003-07-31",0.9832,1.0506,0.9757,1.0242,111993600.0],["2003-08-01",1.0429,1.0429,1.015,1.0352,9926400.0],["2003-08-04",1.039,1.0467,1.0088,1.0423,7401600.0],["2003-08-05",1.0575,1.0577,1.0053,1.0121,11104000.0],["2003-08-06",1.0051,1.0294,0.964,0.9705,15980800.0],["2003-08-07",0.9671,1.0102,0.9671,1.0102,9238400.0],["2003-08-08",1.0025,1.014,0.9834,0.9849,4521600.0],["2003-08-11",1.0005,1.0073,0.9776,0.9898,3827200.0],["2003-08-12",0.9909,1.0048,0.9717,1.003,5331200.0],["2003-08-13",1.0051,1.0111,0.9848,0.9938,3952000.0],["2003-08-14",1.0005,1.0023,0.9869,0.9928,1462400.0],["2003-08-15",0.9892,0.9928,0.9813,0.9917,1734400.0],["2003-08-18",1.0003,1.0053,0.9948,1.0005,3788800.0],["2003-08-19",0.9971,1.0198,0.9971,1.0198,4579200.0],["2003-08-20",1.0294,1.0583,1.0294,1.0457,11004800.0],["2003-08-21",1.0613,1.0756,1.0492,1.0711,8531200.0],["2003-08-22",1.0758,1.0829,1.0448,1.0448,3430400.0],["2003-08-25",1.0486,1.0486,1.0286,1.0467,3603200.0],["2003-08-26",1.0604,1.0659,1.039,1.0392,2534400.0],["2003-08-27",1.0659,1.0871,1.0625,1.0833,7046400.0],["2003-08-28",1.0902,1.095,1.0775,1.0942,4204800.0],["2003-08-29",1.0963,1.1025,1.0825,1.0929,7017600.0],["2003-09-02",1.0929,1.1233,1.0858,1.1177,15305600.0],["2003-09-03",1.1237,1.1545,1.1073,1.1291,26867200.0],["2003-09-04",1.1672,1.2122,1.1643,1.2106,33756800.0],["2003-09-05",1.212,1.2838,1.2047,1.2838,16236800.0],["2003-09-08",1.2699,1.3036,1.2641,1.3036,11872000.0],["2003-09-09",1.3238,1.3267,1.2891,1.2907,17904000.0],["2003-09-10",1.2849,1.2891,1.2459,1.262,9724800.0],["2003-09-11",1.2526,1.2936,1.2432,1.2826,9539200.0],["2003-09-12",1.2455,1.2612,1.2455,1.2584,10662400.0],["2003-09-15",1.2459,1.2507,1.2391,1.2422,6995200.0],["2003-09-16",1.2555,1.313,1.2555,1.3068,11552000.0],["2003-09-17",1.3132,1.3526,1.3084,1.3296,9305600.0],["2003-09-18",1.3219,1.3324,1.3038,1.3276,3465600.0],["2003-09-19",1.3182,1.3422,1.3182,1.3319,3462400.0],["2003-09-22",1.3161,1.3372,1.3076,1.3186,5216000.0],["2003-09-23",1.3026,1.3421,1.2968,1.3296,1596800.0],["2003-09-24",1.3411,1.3786,1.3242,1.3242,8614400.0],["2003-09-25",1.3361,1.3438,1.3122,1.318,3718400.0],["2003-09-26",1.3411,1.3488,1.3053,1.3053,3478400.0],["2003-09-29",1.3151,1.3226,1.3051,1.3134,3744000.0],["2003-09-30",1.318,1.3238,1.3065,1.3097,4883200.0],["2003-10-01",1.3194,1.3365,1.3161,1.3259,3097600.0],["2003-10-02",1.3367,1.3904,1.3324,1.3661,5273600.0],["2003-10-03",1.3823,1.4315,1.3777,1.4179,8684800.0],["2003-10-06",1.4146,1.419,1.3884,1.3932,6284800.0],["2003-10-07",1.3709,1.3955,1.3605,1.389,6953600.0],["2003-10-08",1.3661,1.3923,1.3528,1.3705,7440000.0],["2003-10-09",1.39,1.4092,1.3796,1.3904,12403200.0],["2003-10-10",1.4719,1.5056,1.4558,1.4923,20256000.0],["2003-10-13",1.5297,1.5543,1.4912,1.5345,13004800.0],["2003-10-14",1.5343,1.5816,1.5279,1.546,11734400.0],["2003-10-15",1.5624,1.5662,1.5414,1.552,4288000.0],["2003-10-16",1.5448,1.55,1.5136,1.5279,7049600.0],["2003-10-17",1.525,1.5664,1.525,1.5481,8540800.0],["2003-10-20",1.5481,1.5518,1.5201,1.5336,7737600.0],["2003-10-21",1.5423,1.5558,1.5201,1.5377,8332800.0],["2003-10-22",1.5375,1.5498,1.5093,1.5165,9171200.0],["2003-10-23",1.4912,1.523,1.4883,1.498,5219200.0],["2003-10-24",1.5225,1.5317,1.508,1.523,3862400.0],["2003-10-27",1.5132,1.5182,1.4962,1.5057,5084800.0],["2003-10-28",1.5068,1.5423,1.4982,1.5394,4208000.0],["2003-10-29",1.5446,1.6136,1.5442,1.5928,16793600.0],["2003-10-30",1.6189,1.6252,1.5934,1.5934,5408000.0],["2003-10-31",1.6291,1.6541,1.6216,1.6291,6499200.0],["2003-11-03",1.6638,1.7255,1.6624,1.71,11113600.0],["2003-11-04",1.7158,1.7289,1.6958,1.7264,6726400.0],["2003-11-05",1.7303,1.7303,1.6881,1.6881,2873600.0],["2003-11-06",1.7072,1.71,1.6537,1.6867,5900800.0],["2003-11-07",1.6811,1.6965,1.6645,1.6773,1990400.0],["2003-11-10",1.6896,1.6896,1.6381,1.6383,4265600.0],["2003-11-11",1.6431,1.6431,1.5722,1.5878,14512000.0],["2003-11-12",1.6127,1.6194,1.5982,1.6194,8668800.0],["2003-11-13",1.6077,1.6133,1.5838,1.5911,3075200.0],["2003-11-14",1.5905,1.605,1.5572,1.5998,6892800.0],["2003-11-17",1.5626,1.5953,1.5626,1.5801,9507200.0],["2003-11-18",1.6156,1.6387,1.5859,1.5963,6822400.0],["2003-11-19",1.5963,1.6125,1.5816,1.6034,4601600.0],["2003-11-20",1.589,1.5973,1.5712,1.5809,6211200.0],["2003-11-21",1.582,1.5867,1.4987,1.5055,11580800.0],["2003-11-24",1.523,1.5782,1.5038,1.5685,7110400.0],["2003-11-25",1.5709,1.5882,1.5496,1.5699,2195200.0],["2003-11-26",1.5882,1.6067,1.5633,1.5793,2812800.0],["2003-11-28",1.6152,1.6233,1.6002,1.6011,1324800.0],["2003-12-01",1.6551,1.6913,1.6404,1.6865,8492800.0],["2003-12-02",1.6877,1.6877,1.642,1.6541,5084800.0],["2003-12-03",1.6705,1.6715,1.598,1.6098,6576000.0],["2003-12-04",1.6343,1.6343,1.583,1.6061,2876800.0],["2003-12-05",1.5998,1.5998,1.5529,1.5641,3977600.0],["2003-12-08",1.5664,1.6243,1.5655,1.6098,5776000.0],["2003-12-09",1.6098,1.6728,1.6042,1.6194,8729600.0],["2003-12-10",1.6314,1.6769,1.6254,1.6487,6476800.0],["2003-12-11",1.6489,1.6956,1.6343,1.6956,5651200.0],["2003-12-12",1.6971,1.7293,1.663,1.6773,8512000.0],["2003-12-15",1.717,1.7305,1.6927,1.7112,5939200.0],["2003-12-16",1.7158,1.7255,1.6464,1.6468,13356800.0],["2003-12-17",1.6389,1.6462,1.6007,1.6185,8992000.0],["2003-12-18",1.6435,1.6522,1.6196,1.6366,5225600.0],["2003-12-19",1.6532,1.6628,1.6287,1.6287,3724800.0],["2003-12-22",1.6339,1.6669,1.631,1.6564,4720000.0],["2003-12-23",1.6725,1.6811,1.6661,1.6794,3532800.0],["2003-12-24",1.6823,1.7158,1.6823,1.6938,1977600.0],["2003-12-26",1.7106,1.7106,1.6827,1.6827,1088000.0],["2003-12-29",1.7158,1.7717,1.6861,1.764,8016000.0],["2003-12-30",1.7717,1.8315,1.7563,1.8028,12752000.0],["2003-12-31",1.812,1.8637,1.803,1.8392,10630400.0],["2004-01-02",1.8654,1.9381,1.846,1.9144,13360000.0],["2004-01-05",1.9387,1.9761,1.9327,1.953,12140800.0],["2004-01-06",1.9312,1.9568,1.898,1.9346,10416000.0],["2004-01-07",1.9539,1.9626,1.8807,1.9275,11984000.0],["2004-01-08",1.9472,1.9699,1.8911,1.9005,13427200.0],["2004-01-09",1.8961,1.9229,1.8546,1.892,15094400.0],["2004-01-12",1.9414,1.953,1.8866,1.9067,8377600.0],["2004-01-13",1.9067,1.9265,1.8315,1.8467,13872000.0],["2004-01-14",1.8704,1.8893,1.8315,1.8479,7628800.0],["2004-01-15",1.8477,1.8556,1.7712,1.791,18873600.0],["2004-01-16",1.7872,1.7914,1.7206,1.7447,39084800.0],["2004-01-20",1.7523,1.7544,1.7014,1.7062,13859200.0],["2004-01-21",1.7447,1.7447,1.7014,1.7206,20003200.0],["2004-01-22",1.7255,1.7588,1.7072,1.7511,13280000.0],["2004-01-23",1.7901,1.8093,1.7681,1.8093,24643200.0],["2004-01-26",1.8315,1.8315,1.7939,1.8263,13273600.0],["2004-01-27",1.8411,1.8604,1.819,1.8192,9827200.0],["2004-01-28",1.819,1.819,1.7158,1.7187,9075200.0],["2004-01-29",1.738,1.7532,1.6484,1.7228,15731200.0],["2004-01-30",1.7345,1.7424,1.6798,1.7033,4873600.0],["2004-02-02",1.7062,1.7062,1.6406,1.6705,12528000.0],["2004-02-03",1.6549,1.68,1.6428,1.6511,8198400.0],["2004-02-04",1.658,1.6871,1.6484,1.6626,5516800.0],["2004-02-05",1.6919,1.706,1.6773,1.685,3459200.0],["2004-02-06",1.7062,1.7351,1.6965,1.7183,8780800.0],["2004-02-09",1.7399,1.7446,1.7025,1.7025,17948800.0],["2004-02-10",1.7255,1.7255,1.6659,1.7012,16784000.0],["2004-02-11",1.7014,1.7214,1.6869,1.7201,5820800.0],["2004-02-12",1.7002,1.7255,1.6898,1.7045,5718400.0],["2004-02-13",1.7135,1.7507,1.7023,1.7158,8643200.0],["2004-02-17",1.7208,1.7683,1.7208,1.7629,5651200.0],["2004-02-18",1.764,1.764,1.7206,1.7351,9465600.0],["2004-02-19",1.6942,1.7014,1.6069,1.6285,22268800.0],["2004-02-20",1.6385,1.6422,1.6025,1.6027,16108800.0],["2004-02-23",1.6003,1.6109,1.5683,1.6108,9708800.0],["2004-02-24",1.587,1.6144,1.5759,1.5953,6454400.0],["2004-02-25",1.5847,1.6327,1.5809,1.619,6364800.0],["2004-02-26",1.605,1.6223,1.5944,1.6138,6921600.0],["2004-02-27",1.6318,1.6426,1.6032,1.62,7942400.0],["2004-03-01",1.658,1.6634,1.604,1.6433,8240000.0],["2004-03-02",1.6243,1.658,1.6243,1.6408,3865600.0],["2004-03-03",1.6387,1.6543,1.6071,1.6081,6288000.0],["2004-03-04",1.6194,1.6466,1.6079,1.6437,4928000.0],["2004-03-05",1.6331,1.6331,1.5689,1.5718,12576000.0],["2004-03-08",1.5807,1.5809,1.4999,1.5028,17750400.0],["2004-03-09",1.4943,1.53,1.4421,1.4627,17715200.0],["2004-03-10",1.4421,1.47,1.4421,1.4479,7436800.0],["2004-03-11",1.4448,1.4845,1.4384,1.4737,14556800.0],["2004-03-12",1.4893,1.5387,1.4879,1.523,10982400.0],["2004-03-15",1.4989,1.5086,1.4667,1.4768,7193600.0],["2004-03-16",1.4806,1.5361,1.4806,1.5344,12169600.0],["2004-03-17",1.5693,1.5907,1.5539,1.5577,9184000.0],["2004-03-18",1.5491,1.5529,1.5215,1.55,15024000.0],["2004-03-19",1.5965,1.6098,1.5799,1.5967,9721600.0],["2004-03-22",1.5857,1.5857,1.5369,1.5402,7488000.0],["2004-03-23",1.555,1.5655,1.5383,1.5446,4425600.0],["2004-03-24",1.5379,1.5417,1.4698,1.5117,10640000.0],["2004-03-25",1.5431,1.6123,1.5427,1.6079,13488000.0],["2004-03-26",1.6109,1.6243,1.6003,1.6138,9270400.0],["2004-03-29",1.6397,1.6721,1.6293,1.6395,9209600.0],["2004-03-30",1.6322,1.6322,1.6002,1.6021,3817600.0],["2004-03-31",1.6002,1.6002,1.5587,1.5757,8064000.0],["2004-04-01",1.6002,1.6306,1.584,1.6206,8464000.0],["2004-04-02",1.641,1.6692,1.5857,1.6,11132800.0],["2004-04-05",1.6198,1.6744,1.6198,1.6674,10198400.0],["2004-04-06",1.6948,1.6964,1.6482,1.6495,11984000.0],["2004-04-07",1.6131,1.6458,1.5807,1.6054,18643200.0],["2004-04-08",1.6387,1.6406,1.6077,1.6152,10608000.0],["2004-04-12",1.5884,1.6455,1.5882,1.6194,17561600.0],["2004-04-13",1.7045,1.7158,1.6484,1.6744,19148800.0],["2004-04-14",1.6773,1.6805,1.6497,1.6663,9692800.0],["2004-04-15",1.6715,1.6715,1.6379,1.6435,6051200.0],["2004-04-16",1.6391,1.6457,1.6244,1.6364,2723200.0],["2004-04-19",1.6412,1.7079,1.6071,1.7062,10992000.0],["2004-04-20",1.7062,1.7158,1.6638,1.6647,9065600.0],["2004-04-21",1.7172,1.7218,1.6289,1.6541,8697600.0],["2004-04-22",1.6194,1.6989,1.6154,1.6964,5884800.0],["2004-04-23",1.7014,1.7062,1.6821,1.6965,2953600.0],["2004-04-26",1.6937,1.6962,1.6484,1.6682,4764800.0],["2004-04-27",1.6599,1.6676,1.63,1.632,3574400.0],["2004-04-28",1.6252,1.6376,1.5832,1.6017,5456000.0],["2004-04-29",1.5828,1.6017,1.552,1.5655,6851200.0],["2004-04-30",1.5809,1.6054,1.5498,1.5566,5769600.0],["2004-05-03",1.578,1.631,1.5712,1.6002,8233600.0],["2004-05-04",1.6002,1.6387,1.5859,1.6374,8908800.0],["2004-05-05",1.6341,1.6773,1.6341,1.6703,6633600.0],["2004-05-06",1.643,1.6786,1.6092,1.6489,6076800.0],["2004-05-07",1.6406,1.6484,1.6189,1.6194,5302400.0],["2004-05-10",1.605,1.605,1.5282,1.5334,12822400.0],["2004-05-11",1.55,1.5691,1.5086,1.5336,5920000.0],["2004-05-12",1.5126,1.5375,1.4527,1.5113,12752000.0],["2004-05-13",1.5001,1.5805,1.48,1.5408,5331200.0],["2004-05-14",1.5045,1.5134,1.3993,1.4392,27248000.0],["2004-05-17",1.3322,1.432,1.3162,1.3971,38352000.0],["2004-05-18",1.476,1.5267,1.4556,1.5115,28409600.0],["2004-05-19",1.5398,1.6048,1.5134,1.5414,27449600.0],["2004-05-20",1.552,1.5762,1.5423,1.5587,10009600.0],["2004-05-21",1.5693,1.5809,1.5296,1.561,6307200.0],["2004-05-24",1.6146,1.625,1.5793,1.6036,6124800.0],["2004-05-25",1.582,1.6425,1.582,1.6278,6870400.0],["2004-05-26",1.6276,1.6484,1.6082,1.6407,4172800.0],["2004-05-27",1.6262,1.6535,1.6262,1.6448,3590400.0],["2004-05-28",1.5976,1.6446,1.5974,1.6209,7126400.0],["2004-06-01",1.6196,1.6513,1.5968,1.6072,6422400.0],["2004-06-02",1.6064,1.6258,1.5965,1.6108,8777600.0],["2004-06-03",1.5935,1.6092,1.5876,1.589,9203200.0],["2004-06-04",1.6233,1.648,1.5869,1.6014,7398400.0],["2004-06-07",1.607,1.665,1.5994,1.6591,9702400.0],["2004-06-08",1.6556,1.6572,1.6282,1.6366,4608000.0],["2004-06-09",1.6415,1.6586,1.6358,1.6458,6150400.0],["2004-06-10",1.6493,1.665,1.6366,1.6556,6416000.0],["2004-06-14",1.6274,1.6435,1.617,1.6209,13545600.0],["2004-06-15",1.6258,1.7099,1.6258,1.6852,15680000.0],["2004-06-16",1.6846,1.7028,1.6774,1.6907,5417600.0],["2004-06-17",1.6866,1.7226,1.6823,1.6944,7033600.0],["2004-06-18",1.7091,1.7238,1.6848,1.7228,6454400.0],["2004-06-21",1.7316,1.7581,1.7079,1.7095,8579200.0],["2004-06-22",1.7089,1.7336,1.6699,1.7279,7366400.0],["2004-06-23",1.7042,1.7434,1.6858,1.7269,7654400.0],["2004-06-24",1.7257,1.762,1.7146,1.7336,6998400.0],["2004-06-25",1.7336,1.856,1.7306,1.8358,14569600.0],["2004-06-28",1.8576,1.9001,1.8413,1.8505,10636800.0],["2004-06-29",1.8313,1.8511,1.8021,1.8266,9785600.0],["2004-06-30",1.8121,1.8403,1.8121,1.8252,10422400.0],["2004-07-01",1.8123,1.8256,1.7939,1.8045,6796800.0],["2004-07-02",1.8264,1.8768,1.7823,1.8705,12873600.0],["2004-07-06",1.8507,1.8517,1.7786,1.826,12118400.0],["2004-07-07",1.8613,1.8687,1.7442,1.7445,11643200.0],["2004-07-08",1.7438,1.7551,1.6885,1.7042,13049600.0],["2004-07-09",1.7594,1.781,1.7367,1.7594,12251200.0],["2004-07-12",1.734,1.7794,1.6728,1.7214,11664000.0],["2004-07-13",1.8362,1.8558,1.763,1.8162,25900800.0],["2004-07-14",1.8182,1.8785,1.7775,1.8691,11934400.0],["2004-07-15",1.8856,1.9126,1.8711,1.9001,11131200.0],["2004-07-16",1.9052,1.9287,1.8319,1.8413,7659200.0],["2004-07-19",1.8488,1.8609,1.8111,1.8205,7582400.0],["2004-07-20",1.8021,1.8209,1.7684,1.8057,6315200.0],["2004-07-21",1.8288,1.8433,1.7669,1.7724,6036800.0],["2004-07-22",1.763,1.7951,1.7418,1.7908,4230400.0],["2004-07-23",1.7532,1.7763,1.7344,1.743,5528000.0],["2004-07-26",1.7375,1.8413,1.7375,1.8335,13544000.0],["2004-07-27",1.8347,1.8801,1.8108,1.8605,8897600.0],["2004-07-28",1.8511,1.915,1.8108,1.904,9483200.0],["2004-07-29",1.895,1.9451,1.8711,1.9095,10721600.0],["2004-07-30",1.9091,1.9729,1.8856,1.9647,10688000.0],["2004-08-02",1.9726,1.9976,1.9295,1.9855,9833600.0],["2004-08-03",1.9902,1.9902,1.9216,1.9412,9182400.0],["2004-08-04",1.9197,1.9377,1.8648,1.8981,10574400.0],["2004-08-05",1.9244,1.9393,1.8832,1.904,6752000.0],["2004-08-06",1.8511,1.8687,1.8217,1.8229,9852800.0],["2004-08-09",1.8264,1.8632,1.8249,1.8464,6836800.0],["2004-08-10",1.8409,1.9056,1.8346,1.9032,9576000.0],["2004-08-11",1.8805,1.8922,1.7704,1.8264,11467200.0],["2004-08-12",1.7825,1.8378,1.7516,1.7775,9374400.0],["2004-08-13",1.7731,1.8123,1.7637,1.7814,4608000.0],["2004-08-16",1.7696,1.8272,1.7696,1.8209,2521600.0],["2004-08-17",1.8374,1.8491,1.7927,1.8202,3395200.0],["2004-08-18",1.8194,1.8891,1.8194,1.8883,6652800.0],["2004-08-19",1.895,1.9553,1.8844,1.9361,10737600.0],["2004-08-20",1.9494,1.9494,1.8954,1.9338,3712000.0],["2004-08-23",1.9471,1.9686,1.9204,1.9584,6377600.0],["2004-08-24",1.9588,1.9706,1.9255,1.9502,2841600.0],["2004-08-25",1.9588,2.0458,1.9393,2.0145,12129600.0],["2004-08-26",2.0403,2.0415,1.9722,1.9839,11216000.0],["2004-08-27",1.9467,1.9906,1.9201,1.98,6113600.0],["2004-08-30",1.9635,2.009,1.9631,1.9831,4488000.0],["2004-08-31",1.9588,2.0497,1.9588,2.0423,5668800.0],["2004-09-01",2.0298,2.1528,2.0278,2.0917,20976000.0],["2004-09-02",2.1155,2.1363,2.0713,2.1293,10270400.0],["2004-09-03",2.1065,2.1543,2.0983,2.0983,3910400.0],["2004-09-07",2.1324,2.1516,2.0509,2.0689,7704000.0],["2004-09-08",2.0736,2.143,2.0521,2.1387,12057600.0],["2004-09-09",2.1532,2.1782,2.1065,2.1547,8684800.0],["2004-09-10",2.1367,2.1716,2.1328,2.152,7264000.0],["2004-09-13",2.1763,2.2429,2.1606,2.2182,8326400.0],["2004-09-14",2.2209,2.3012,2.2041,2.2844,10457600.0],["2004-09-15",2.3071,2.3146,2.2268,2.2339,11531200.0],["2004-09-16",2.2585,2.2993,2.2366,2.2632,4908800.0],["2004-09-17",2.2762,2.2813,2.2323,2.2491,4076800.0],["2004-09-20",2.206,2.2691,2.206,2.2288,7716800.0],["2004-09-21",2.2221,2.282,2.2221,2.2644,3414400.0],["2004-09-22",2.2664,2.2664,2.199,2.2088,7843200.0],["2004-09-23",2.2033,2.2123,2.1547,2.179,7166400.0],["2004-09-24",2.1551,2.2131,2.1422,2.179,4752000.0],["2004-09-27",2.1645,2.1696,2.1312,2.1332,5776000.0],["2004-09-28",2.1347,2.1508,2.1085,2.1453,7281600.0],["2004-09-29",2.1488,2.2182,2.1293,2.2111,11907200.0],["2004-09-30",2.2719,2.2801,2.2174,2.2174,7756800.0],["2004-10-01",2.2276,2.2895,2.2256,2.2875,9694400.0],["2004-10-04",2.3212,2.3526,2.3142,2.322,10659200.0],["2004-10-05",2.3153,2.333,2.2797,2.2824,5208000.0],["2004-10-06",2.2852,2.2864,2.2076,2.2366,12564800.0],["2004-10-07",2.2296,2.2695,2.2225,2.2268,6913600.0],["2004-10-08",2.2307,2.2715,2.1857,2.1857,10832000.0],["2004-10-11",2.181,2.2049,2.1257,2.1959,12625600.0],["2004-10-12",2.2723,2.3851,2.2487,2.3071,45248000.0],["2004-10-13",2.349,2.3855,2.3189,2.3655,15942400.0],["2004-10-14",2.3964,2.4348,2.3745,2.3984,12121600.0],["2004-10-15",2.405,2.4313,2.3599,2.3842,6590400.0],["2004-10-18",2.3646,2.4203,2.3646,2.4101,7014400.0],["2004-10-19",2.4247,2.4525,2.4078,2.4294,8484800.0],["2004-10-20",2.4176,2.4549,2.4097,2.4498,14246400.0],["2004-10-21",2.4663,2.5196,2.4411,2.4949,20635200.0],["2004-10-22",2.5506,2.5985,2.5098,2.5832,20036800.0],["2004-10-25",2.6217,2.644,2.5867,2.6299,16632000.0],["2004-10-26",2.6409,2.6495,2.5565,2.5746,15692800.0],["2004-10-27",2.5828,2.6409,2.5302,2.6079,8419200.0],["2004-10-28",2.6178,2.6645,2.6099,2.6531,17500800.0],["2004-10-29",2.6668,2.6688,2.5954,2.6072,7152000.0],["2004-11-01",2.6248,2.6448,2.5608,2.5667,9382400.0],["2004-11-02",2.5707,2.6378,2.5503,2.5573,15603200.0],["2004-11-03",2.6319,2.7331,2.6295,2.6919,16163200.0],["2004-11-04",2.7049,2.7571,2.6684,2.7532,6672000.0],["2004-11-05",2.5793,2.6335,2.4922,2.5742,68416000.0],["2004-11-08",2.5353,2.5671,2.4926,2.5503,19920000.0],["2004-11-09",2.5522,2.6103,2.5157,2.5601,15166400.0],["2004-11-10",2.5667,2.5742,2.5039,2.5079,17526400.0],["2004-11-11",2.4882,2.5864,2.4824,2.5856,15022400.0],["2004-11-12",2.5903,2.5958,2.5275,2.5864,10033600.0],["2004-11-15",2.5997,2.7194,2.5864,2.6342,16907200.0],["2004-11-16",2.6743,2.6743,2.6036,2.6248,7116800.0],["2004-11-17",2.6641,2.6641,2.6001,2.6174,13675200.0],["2004-11-18",2.5934,2.6492,2.5934,2.6444,4307200.0],["2004-11-19",2.6841,2.6845,2.5612,2.5711,6646400.0],["2004-11-22",2.551,2.5707,2.4965,2.5263,8244800.0],["2004-11-23",2.5314,2.551,2.5141,2.5275,5246400.0],["2004-11-24",2.5353,2.6024,2.5118,2.5891,5972800.0],["2004-11-26",2.6178,2.6229,2.5781,2.5785,1582400.0],["2004-11-29",2.6492,2.7677,2.6295,2.759,25296000.0],["2004-11-30",2.781,2.8258,2.7394,2.8258,16667200.0],["2004-12-01",2.8124,2.8258,2.7492,2.7767,13846400.0],["2004-12-02",2.7669,2.7826,2.7108,2.7108,9329600.0],["2004-12-03",2.697,2.708,2.6338,2.6652,16630400.0],["2004-12-06",2.7327,2.7327,2.668,2.7178,8355200.0],["2004-12-07",2.7276,2.7304,2.6393,2.6393,6848000.0],["2004-12-08",2.6723,2.6955,2.5864,2.6244,6566400.0],["2004-12-09",2.6335,2.6335,2.562,2.6166,11964800.0],["2004-12-10",2.5726,2.6688,2.5726,2.617,6419200.0],["2004-12-13",2.6362,2.6645,2.6205,2.6484,4592000.0],["2004-12-14",2.6499,2.7355,2.6492,2.7214,13873600.0],["2004-12-15",2.7473,2.7783,2.7084,2.7174,7396800.0],["2004-12-16",2.73,2.7433,2.6758,2.6798,8833600.0],["2004-12-17",2.7045,2.7265,2.6472,2.7265,8560000.0],["2004-12-20",2.7288,2.8336,2.7261,2.8093,17104000.0],["2004-12-21",2.8116,2.8438,2.7316,2.7512,11052800.0],["2004-12-22",2.7375,2.741,2.6688,2.6688,8249600.0],["2004-12-23",2.6805,2.7131,2.6609,2.7021,6256000.0],["2004-12-27",2.7084,2.7198,2.699,2.7065,3672000.0],["2004-12-28",2.7276,2.7571,2.7237,2.7571,4387200.0],["2004-12-29",2.7567,2.7763,2.7394,2.7547,4740800.0],["2004-12-30",2.7484,2.7571,2.7284,2.7375,4801600.0],["2004-12-31",2.7371,2.7551,2.7147,2.7202,3990400.0],["2005-01-03",2.7253,2.759,2.7013,2.7143,9339200.0],["2005-01-04",2.7135,2.7351,2.6503,2.6503,5590400.0],["2005-01-05",2.6492,2.6582,2.6197,2.6221,5844800.0],["2005-01-06",2.6123,2.6374,2.5608,2.5922,11214400.0],["2005-01-07",2.6217,2.6413,2.5754,2.5875,12513600.0],["2005-01-10",2.5593,2.5832,2.5181,2.5667,10049600.0],["2005-01-11",2.5746,2.5903,2.4565,2.4824,16230400.0],["2005-01-12",2.5314,2.5707,2.4333,2.5471,30302400.0],["2005-01-13",2.5707,2.5707,2.4847,2.502,12216000.0],["2005-01-14",2.5008,2.5263,2.4714,2.5039,8766400.0],["2005-01-18",2.5192,2.5393,2.436,2.4855,5918400.0],["2005-01-19",2.4922,2.5216,2.4749,2.4749,7419200.0],["2005-01-20",2.4647,2.4981,2.4333,2.4427,8752000.0],["2005-01-21",2.4329,2.4725,2.4078,2.4168,4132800.0],["2005-01-24",2.3858,2.4235,2.3568,2.3748,12681600.0],["2005-01-25",2.3556,2.4329,2.3419,2.398,7715200.0],["2005-01-26",2.4321,2.4965,2.4133,2.4686,7729600.0],["2005-01-27",2.4984,2.4988,2.4459,2.4612,5035200.0],["2005-01-28",2.5118,2.5216,2.4827,2.5032,9652800.0],["2005-01-31",2.551,2.597,2.52,2.5919,6964800.0],["2005-02-01",2.6374,2.7131,2.5652,2.657,18180800.0],["2005-02-02",2.688,2.688,2.6146,2.6358,6360000.0],["2005-02-03",2.6276,2.6641,2.6185,2.6374,2819200.0],["2005-02-04",2.6617,2.7088,2.6252,2.7021,7470400.0],["2005-02-07",2.6829,2.708,2.6393,2.6464,6481600.0],["2005-02-08",2.657,2.6676,2.6225,2.666,2592000.0],["2005-02-09",2.6668,2.6786,2.5765,2.5852,4398400.0],["2005-02-10",2.6099,2.732,2.6099,2.71,10916800.0],["2005-02-11",2.7335,2.9565,2.7123,2.9043,24760000.0],["2005-02-14",2.9635,2.9674,2.8379,2.8576,11049600.0],["2005-02-15",2.8493,2.9714,2.8454,2.9254,10470400.0],["2005-02-16",2.8913,2.936,2.8666,2.9317,9944000.0],["2005-02-17",2.9317,2.9514,2.8905,2.9192,5868800.0],["2005-02-18",2.9329,2.9329,2.8489,2.8572,4617600.0],["2005-02-22",2.8846,2.8846,2.8191,2.8352,5816000.0],["2005-02-23",2.8521,2.8795,2.794,2.8627,3030400.0],["2005-02-24",2.845,2.9101,2.8061,2.8964,3104000.0],["2005-02-25",2.9141,3.022,2.8846,3.0063,9636800.0],["2005-02-28",3.0377,3.0605,2.9631,2.9926,6526400.0],["2005-03-01",2.9631,3.002,2.9561,2.9886,2976000.0],["2005-03-02",2.9827,2.9871,2.9043,2.9474,4576000.0],["2005-03-03",2.9745,3.0102,2.9439,2.9988,6326400.0],["2005-03-04",3.022,3.0381,2.9839,3.0306,4656000.0],["2005-03-07",3.0153,3.0801,3.0153,3.0255,4449600.0],["2005-03-08",3.0573,3.0573,2.9827,3.0055,3561600.0],["2005-03-09",2.989,3.0192,2.9141,2.9337,7129600.0],["2005-03-10",2.9262,2.9804,2.9043,2.9733,4132800.0],["2005-03-11",2.9722,2.9749,2.907,2.92,2723200.0],["2005-03-14",2.9337,2.9337,2.8748,2.9317,6208000.0],["2005-03-15",2.9337,2.9419,2.8984,2.9298,3187200.0],["2005-03-16",2.9086,3.0416,2.8976,2.9714,10595200.0],["2005-03-17",2.9827,3.0161,2.9514,2.9655,6227200.0],["2005-03-18",3.011,3.0224,2.9631,2.9671,5371200.0],["2005-03-21",2.9941,3.0024,2.949,2.9875,3385600.0],["2005-03-22",2.989,2.989,2.9533,2.9635,3209600.0],["2005-03-23",2.9388,2.9431,2.9046,2.9306,6008000.0],["2005-03-24",2.918,2.9678,2.918,2.9443,4560000.0],["2005-03-28",2.9749,2.9749,2.9258,2.9282,1728000.0],["2005-03-29",2.9278,2.9533,2.8454,2.8489,5400000.0],["2005-03-30",2.8387,2.9376,2.8387,2.865,4009600.0],["2005-03-31",2.8995,2.9364,2.8846,2.8937,6390400.0],["2005-04-01",2.9278,2.9455,2.865,2.8964,4208000.0],["2005-04-04",2.8882,2.9345,2.8756,2.8874,3504000.0],["2005-04-05",2.8772,2.9251,2.8772,2.9003,3270400.0],["2005-04-06",2.9035,2.929,2.885,2.9121,2819200.0],["2005-04-07",2.9121,2.9121,2.7673,2.7885,13704000.0],["2005-04-08",2.7865,2.7865,2.6754,2.679,13232000.0],["2005-04-11",2.6707,2.6719,2.5977,2.606,12238400.0],["2005-04-12",2.6229,2.6959,2.6217,2.6794,15414400.0],["2005-04-13",2.6919,2.6923,2.5718,2.5946,12272000.0],["2005-04-14",2.4804,2.4953,2.4097,2.4156,34030400.0],["2005-04-15",2.3897,2.4851,2.3262,2.3729,26630400.0],["2005-04-18",2.3548,2.4046,2.2959,2.4007,10921600.0],["2005-04-19",2.429,2.4333,2.3352,2.3615,8777600.0],["2005-04-20",2.3972,2.4058,2.3132,2.3352,10377600.0],["2005-04-21",2.3434,2.4545,2.3434,2.451,12289600.0],["2005-04-22",2.4357,2.5499,2.4333,2.5251,12160000.0],["2005-04-25",2.5349,2.5506,2.4039,2.4176,12428800.0],["2005-04-26",2.4333,2.4333,2.2614,2.2857,25652800.0],["2005-04-27",2.2567,2.2661,2.2127,2.2214,23456000.0],["2005-04-28",2.2068,2.2861,2.2068,2.2559,15878400.0],["2005-04-29",2.2665,2.3234,2.2371,2.3234,10094400.0],["2005-05-02",2.3313,2.3332,2.2763,2.2928,7235200.0],["2005-05-03",2.2814,2.2963,2.2481,2.2767,9361600.0],["2005-05-04",2.2838,2.3458,2.2798,2.3371,7041600.0],["2005-05-05",2.3591,2.4459,2.3587,2.4015,17107200.0],["2005-05-06",2.4623,2.4706,2.4176,2.4568,14244800.0],["2005-05-09",2.4745,2.4945,2.4094,2.4773,13352000.0],["2005-05-10",2.4404,2.4804,2.4337,2.467,6664000.0],["2005-05-11",2.44,2.4529,2.4094,2.4137,10086400.0],["2005-05-12",2.4058,2.4188,2.3371,2.3481,13648000.0],["2005-05-13",2.3548,2.3933,2.3289,2.367,9209600.0],["2005-05-16",2.3929,2.4769,2.3701,2.4659,11838400.0],["2005-05-17",2.4721,2.491,2.4192,2.4882,8040000.0],["2005-05-18",2.4843,2.6032,2.4843,2.5836,19489600.0],["2005-05-19",2.5856,2.6091,2.551,2.5758,6104000.0],["2005-05-20",2.5565,2.6295,2.551,2.604,5324800.0],["2005-05-23",2.5922,2.6986,2.5805,2.6982,10537600.0],["2005-05-24",2.7021,2.708,2.6452,2.6707,9985600.0],["2005-05-25",2.6641,2.7378,2.6393,2.6982,20948800.0],["2005-05-26",2.7017,2.8764,2.6919,2.8313,76467200.0],["2005-05-27",2.805,2.8254,2.7473,2.7669,21667200.0],["2005-05-31",2.7865,2.8485,2.7512,2.8391,12136000.0],["2005-06-01",2.8395,2.8525,2.7978,2.8014,15657600.0],["2005-06-02",2.7628,2.7962,2.7498,2.786,15478400.0],["2005-06-03",2.797,2.8017,2.7726,2.7986,10998400.0],["2005-06-06",2.7785,2.8324,2.74,2.8324,8329600.0],["2005-06-07",2.8218,2.8592,2.8139,2.8395,16918400.0],["2005-06-08",2.8316,2.871,2.7962,2.8246,11654400.0],["2005-06-09",2.8041,2.8686,2.8041,2.847,6680000.0],["2005-06-10",2.8399,2.8541,2.8069,2.81,4348800.0],["2005-06-13",2.7998,2.9099,2.7951,2.8977,15433600.0],["2005-06-14",2.891,2.8977,2.8497,2.8808,10016000.0],["2005-06-15",2.871,2.9496,2.86,2.9296,16396800.0],["2005-06-16",2.9142,2.9418,2.8851,2.8879,8409600.0],["2005-06-17",2.9146,2.9889,2.8906,2.9716,10172800.0],["2005-06-20",2.9689,3.0283,2.9496,2.9866,9299200.0],["2005-06-21",2.9799,2.9819,2.9268,2.9496,10099200.0],["2005-06-22",2.9634,2.9889,2.939,2.9779,7145600.0],["2005-06-23",2.9418,2.9838,2.891,2.8985,9203200.0],["2005-06-24",2.8875,2.8891,2.8367,2.869,9320000.0],["2005-06-27",2.9024,2.941,2.871,2.9083,13054400.0],["2005-06-28",2.9083,2.9787,2.904,2.9685,10753600.0],["2005-06-29",2.9614,3.0672,2.9614,3.0448,23729600.0],["2005-06-30",3.0511,3.0967,3.0409,3.0519,15785600.0],["2005-07-01",3.0519,3.0558,2.9964,3.0074,6916800.0],["2005-07-05",2.9889,3.0204,2.9764,3.0063,9609600.0],["2005-07-06",3.0196,3.0676,2.9988,3.0487,17196800.0],["2005-07-07",2.9886,3.0479,2.9795,3.0318,9891200.0],["2005-07-08",3.0283,3.0676,3.0141,3.0641,9859200.0],["2005-07-11",3.0684,3.0684,3.0208,3.0609,15825600.0],["2005-07-12",2.8946,2.9001,2.7923,2.8513,72649600.0],["2005-07-13",2.836,2.836,2.7467,2.7868,24585600.0],["2005-07-14",2.7797,2.8069,2.7258,2.7286,20521600.0],["2005-07-15",2.7628,2.7691,2.7333,2.7597,25308800.0],["2005-07-18",2.7833,2.8387,2.7833,2.8041,15257600.0],["2005-07-19",2.8344,2.8395,2.753,2.7923,17417600.0],["2005-07-20",2.7903,2.7919,2.7357,2.7498,11972800.0],["2005-07-21",2.7506,2.7722,2.694,2.7699,17816000.0],["2005-07-22",2.7801,2.8395,2.7663,2.8395,11721600.0],["2005-07-25",2.8395,2.8552,2.8084,2.8135,14878400.0],["2005-07-26",2.7951,2.8867,2.7833,2.8533,16424000.0],["2005-07-27",2.871,2.871,2.7927,2.8281,10129600.0],["2005-07-28",2.8242,2.8694,2.8112,2.8289,7596800.0],["2005-07-29",2.8324,2.8328,2.7884,2.7994,7406400.0],["2005-08-01",2.7923,2.8238,2.784,2.7982,7283200.0],["2005-08-02",2.8002,2.8592,2.7982,2.8426,9422400.0],["2005-08-03",2.8592,2.9311,2.8277,2.9307,14771200.0],["2005-08-04",2.9103,2.9201,2.9048,2.9154,7588800.0],["2005-08-05",2.8867,2.9103,2.8147,2.8183,10816000.0],["2005-08-08",2.808,2.8505,2.8002,2.8021,6492800.0],["2005-08-09",2.8021,2.8611,2.8021,2.8548,5358400.0],["2005-08-10",2.8843,2.8906,2.8383,2.8497,7270400.0],["2005-08-11",2.8438,2.8784,2.8434,2.8533,2667200.0],["2005-08-12",2.8466,2.8552,2.7864,2.7947,6193600.0],["2005-08-15",2.8017,2.8017,2.7451,2.7726,9649600.0],["2005-08-16",2.7726,2.7726,2.7396,2.7549,12595200.0],["2005-08-17",2.8021,2.8057,2.7738,2.7825,14676800.0],["2005-08-18",2.7884,2.7884,2.753,2.7593,5248000.0],["2005-08-19",2.7919,2.7919,2.7361,2.7597,8476800.0],["2005-08-22",2.7766,2.7844,2.7274,2.7384,8428800.0],["2005-08-23",2.7333,2.7333,2.6609,2.6625,13208000.0],["2005-08-24",2.6531,2.7479,2.6197,2.6991,12400000.0],["2005-08-25",2.7026,2.7188,2.6625,2.703,10859200.0],["2005-08-26",2.7046,2.7601,2.6944,2.7506,6676800.0],["2005-08-29",2.7471,2.7868,2.7294,2.7797,9948800.0],["2005-08-30",2.7644,2.7923,2.7534,2.7644,7608000.0],["2005-08-31",2.7746,2.7919,2.762,2.784,8369600.0],["2005-09-01",2.8277,2.8442,2.7892,2.7982,16064000.0],["2005-09-02",2.7982,2.8297,2.7982,2.8198,5736000.0],["2005-09-06",2.812,2.871,2.808,2.8411,9596800.0],["2005-09-07",2.8513,2.8513,2.8006,2.8021,8147200.0],["2005-09-08",2.8139,2.8611,2.8041,2.858,7369600.0],["2005-09-09",2.8552,2.9103,2.8379,2.8973,6099200.0],["2005-09-12",2.9103,2.926,2.8824,2.9064,7395200.0],["2005-09-13",2.8906,2.8981,2.8375,2.8588,7188800.0],["2005-09-14",2.8348,2.8859,2.812,2.871,9016000.0],["2005-09-15",2.8592,2.871,2.8403,2.8599,3812800.0],["2005-09-16",2.8525,2.8776,2.8308,2.8694,5468800.0],["2005-09-19",2.8607,2.8859,2.8242,2.8312,5180800.0],["2005-09-20",2.8631,2.9193,2.8482,2.8761,16924800.0],["2005-09-21",2.8462,2.8655,2.7864,2.7927,12939200.0],["2005-09-22",2.7726,2.7966,2.7369,2.7754,11836800.0],["2005-09-23",2.7805,2.7923,2.766,2.777,4680000.0],["2005-09-26",2.8269,2.878,2.8151,2.8454,23048000.0],["2005-09-27",2.8434,2.8832,2.8202,2.8607,17897600.0],["2005-09-28",2.8611,2.9091,2.8611,2.893,12912000.0],["2005-09-29",2.9048,2.926,2.8714,2.8898,15768000.0],["2005-09-30",2.8832,2.9418,2.88,2.9213,9633600.0],["2005-10-03",2.9103,2.93,2.8419,2.8505,18232000.0],["2005-10-04",2.8784,2.9182,2.8513,2.8631,23699200.0],["2005-10-05",2.8655,2.869,2.7628,2.8061,24344000.0],["2005-10-06",2.7896,2.8403,2.7746,2.7915,10305600.0],["2005-10-07",2.7899,2.8466,2.775,2.8367,5862400.0],["2005-10-10",2.8552,2.8828,2.8316,2.8733,11430400.0],["2005-10-11",2.9893,3.0295,2.9087,2.9414,33283200.0],["2005-10-12",2.9193,2.9457,2.7679,2.8104,22451200.0],["2005-10-13",2.7848,2.8249,2.7734,2.8198,9987200.0],["2005-10-14",2.8238,2.8344,2.775,2.7931,8086400.0],["2005-10-17",2.7923,2.8179,2.707,2.7254,13036800.0],["2005-10-18",2.7154,2.7154,2.6563,2.6752,20576000.0],["2005-10-19",2.637,2.7075,2.6074,2.7036,18840000.0],["2005-10-20",2.7063,2.7647,2.6701,2.6815,13326400.0],["2005-10-21",2.674,2.726,2.672,2.7142,8521600.0],["2005-10-24",2.7347,2.7725,2.6803,2.7587,14788800.0],["2005-10-25",2.7489,2.7714,2.7016,2.7229,5201600.0],["2005-10-26",2.7016,2.7355,2.6701,2.678,6056000.0],["2005-10-27",2.6925,2.758,2.5782,2.5849,11729600.0],["2005-10-28",2.5822,2.6527,2.5715,2.646,10414400.0],["2005-10-31",2.6858,2.6969,2.648,2.6799,11723200.0],["2005-11-01",2.6799,2.7284,2.6602,2.7193,9403200.0],["2005-11-02",2.7162,2.7418,2.6953,2.73,10612800.0],["2005-11-03",2.739,2.7942,2.7351,2.767,13041600.0],["2005-11-04",2.7584,2.7686,2.7197,2.7414,4675200.0],["2005-11-07",2.7383,2.7911,2.7339,2.7836,8112000.0],["2005-11-08",2.7587,2.8403,2.7548,2.8364,9212800.0],["2005-11-09",2.7903,2.8549,2.7808,2.8309,10408000.0],["2005-11-10",2.812,2.8234,2.7867,2.8187,5401600.0],["2005-11-11",2.8187,2.8959,2.8151,2.873,6609600.0],["2005-11-14",2.8648,2.9507,2.8648,2.9389,15299200.0],["2005-11-15",2.9251,2.9633,2.9164,2.9219,13763200.0],["2005-11-16",2.9456,2.9519,2.8809,2.9144,6291200.0],["2005-11-17",2.9105,2.9515,2.8892,2.9483,6369600.0],["2005-11-18",2.9203,2.9558,2.9203,2.9558,4675200.0],["2005-11-21",2.9266,2.9511,2.9195,2.931,6089600.0],["2005-11-22",2.9172,2.9318,2.86,2.901,5440000.0],["2005-11-23",2.888,2.9274,2.888,2.9073,3726400.0],["2005-11-25",2.9077,2.9326,2.8971,2.9235,3662400.0],["2005-11-28",2.9219,2.9243,2.8778,2.8778,3499200.0],["2005-11-29",2.877,2.8931,2.8376,2.8462,3822400.0],["2005-11-30",2.8277,2.8514,2.808,2.8399,7235200.0],["2005-12-01",2.8711,2.9125,2.8691,2.9034,8700800.0],["2005-12-02",2.9117,2.9361,2.9022,2.9144,9708800.0],["2005-12-05",2.9006,2.9164,2.8628,2.8955,12414400.0],["2005-12-06",2.886,2.9278,2.8845,2.9046,8408000.0],["2005-12-07",2.8868,2.9479,2.8821,2.942,9070400.0],["2005-12-08",2.9322,2.9739,2.9073,2.9487,10041600.0],["2005-12-09",2.9546,3.0244,2.9526,2.9558,15312000.0],["2005-12-12",3.0047,3.0602,2.9755,3.0547,9345600.0],["2005-12-13",3.0362,3.0855,3.0193,3.0736,9582400.0],["2005-12-14",2.996,3.0941,2.9901,3.0823,13571200.0],["2005-12-15",3.0898,3.1004,3.0528,3.0689,12532800.0],["2005-12-16",3.0756,3.1485,3.0756,3.1485,14094400.0],["2005-12-19",3.1501,3.1521,3.1004,3.1103,6617600.0],["2005-12-20",3.1134,3.1343,3.0673,3.0937,9334400.0],["2005-12-21",3.0922,3.1958,3.0922,3.1958,18870400.0],["2005-12-22",3.199,3.2612,3.1793,3.2526,17099200.0],["2005-12-23",3.251,3.2514,3.2112,3.2269,5339200.0],["2005-12-27",3.2116,3.247,3.1667,3.2025,5208000.0],["2005-12-28",3.1998,3.2088,3.1627,3.1698,7848000.0],["2005-12-29",3.1706,3.1883,3.1529,3.1655,7852800.0],["2005-12-30",3.1533,3.1974,3.1335,3.1867,5766400.0],["2006-01-03",3.2017,3.2258,3.1355,3.1706,13612800.0],["2006-01-04",3.1761,3.2238,3.1588,3.1674,14424000.0],["2006-01-05",3.1674,3.2057,3.1529,3.1698,10808000.0],["2006-01-06",3.1923,3.212,3.1536,3.2088,15008000.0],["2006-01-09",3.212,3.2861,3.1844,3.2301,15732800.0],["2006-01-10",3.1986,3.208,3.1596,3.1781,15363200.0],["2006-01-11",2.9278,2.9511,2.8573,2.8793,68625600.0],["2006-01-12",2.8927,2.9582,2.8892,2.9314,28704000.0],["2006-01-13",2.94,2.9538,2.8585,2.8947,14619200.0],["2006-01-17",2.8904,2.8904,2.8482,2.8581,15283200.0],["2006-01-18",2.8403,2.8723,2.8356,2.8494,14976000.0],["2006-01-19",2.8857,2.9613,2.8793,2.9491,16305600.0],["2006-01-20",2.9657,2.9657,2.8687,2.8809,14419200.0],["2006-01-23",2.8667,2.914,2.8589,2.9085,7252800.0],["2006-01-24",2.9243,2.9558,2.9243,2.9475,10307200.0],["2006-01-25",2.9562,2.9696,2.9164,2.9251,6587200.0],["2006-01-26",2.9562,2.957,2.9203,2.9416,5412800.0],["2006-01-27",2.9688,2.9873,2.9412,2.9452,11385600.0],["2006-01-30",2.9349,2.9767,2.931,2.9716,8411200.0],["2006-01-31",2.953,3.0066,2.953,3.0039,6812800.0],["2006-02-01",2.9672,3.0149,2.9664,3.0149,7476800.0],["2006-02-02",2.9885,2.9952,2.914,2.9148,11560000.0],["2006-02-03",2.9211,2.9534,2.8841,2.9483,8852800.0],["2006-02-06",2.9649,2.9826,2.9487,2.9743,6299200.0],["2006-02-07",2.9562,2.9562,2.9164,2.9322,7380800.0],["2006-02-08",2.9211,2.9463,2.8656,2.877,16180800.0],["2006-02-09",2.9105,2.9858,2.905,2.9475,12176000.0],["2006-02-10",2.931,2.944,2.812,2.8924,17822400.0],["2006-02-13",2.8892,2.9164,2.821,2.838,9244800.0],["2006-02-14",2.8376,2.8474,2.7919,2.8021,16969600.0],["2006-02-15",2.7907,2.8411,2.7824,2.7915,11150400.0],["2006-02-16",2.8179,2.8179,2.7812,2.7895,6993600.0],["2006-02-17",2.7785,2.7859,2.7576,2.7714,8776000.0],["2006-02-21",2.7828,2.8135,2.7587,2.7587,8598400.0],["2006-02-22",2.7718,2.7942,2.7217,2.7855,8998400.0],["2006-02-23",2.8053,2.8218,2.7729,2.7792,12384000.0],["2006-02-24",2.7962,2.7962,2.756,2.7651,9542400.0],["2006-02-27",2.8135,2.8983,2.812,2.8608,12144000.0],["2006-02-28",2.8388,2.877,2.7903,2.7903,9428800.0],["2006-03-01",2.8328,2.8573,2.8261,2.851,16960000.0],["2006-03-02",2.808,2.8439,2.808,2.8431,6008000.0],["2006-03-03",2.8194,2.8502,2.81,2.8293,6756800.0],["2006-03-06",2.8297,2.8474,2.756,2.7572,12998400.0],["2006-03-07",2.739,2.7587,2.6571,2.6985,23811200.0],["2006-03-08",2.6973,2.732,2.6843,2.6941,13830400.0],["2006-03-09",2.7142,2.7481,2.7008,2.7229,13489600.0],["2006-03-10",2.7757,2.8068,2.7584,2.7595,14217600.0],["2006-03-13",2.7745,2.7867,2.7631,2.7773,14592000.0],["2006-03-14",2.7832,2.7982,2.7654,2.7674,15598400.0],["2006-03-15",2.7631,2.825,2.7481,2.8139,11820800.0],["2006-03-16",2.7792,2.8494,2.7792,2.8372,8225600.0],["2006-03-17",2.8175,2.834,2.7832,2.8277,8596800.0],["2006-03-20",2.8573,2.8908,2.8506,2.8809,15307200.0],["2006-03-21",2.8691,2.9046,2.8596,2.8691,11196800.0],["2006-03-22",2.8545,2.9286,2.8474,2.9286,9580800.0],["2006-03-23",2.916,2.9223,2.8589,2.8774,6542400.0],["2006-03-24",2.8908,2.9105,2.8478,2.8545,7697600.0],["2006-03-27",2.8514,2.8864,2.8482,2.8786,4849600.0],["2006-03-28",2.8975,2.9199,2.8908,2.9002,4779200.0],["2006-03-29",2.9192,3.0023,2.8924,2.9653,15480000.0],["2006-03-30",2.9653,3.0149,2.9562,2.9976,11779200.0],["2006-03-31",3.0437,3.074,3.0256,3.0685,18528000.0],["2006-04-03",3.1134,3.1182,3.061,3.0748,10824000.0],["2006-04-04",3.0839,3.0957,3.035,3.0914,9652800.0],["2006-04-05",3.0429,3.0543,2.9755,3.0189,16598400.0],["2006-04-06",3.0299,3.0346,2.9641,2.9735,13739200.0],["2006-04-07",3.0149,3.0193,2.9554,2.9893,14918400.0],["2006-04-10",2.9964,3.0208,2.9424,2.9597,11840000.0],["2006-04-11",2.9558,2.97,2.946,2.9696,13928000.0],["2006-04-12",2.9479,2.9629,2.9125,2.9605,12836800.0],["2006-04-13",2.9526,2.9952,2.8967,2.955,18387200.0],["2006-04-17",3.1627,3.3531,3.1529,3.3412,81379200.0],["2006-04-18",3.329,3.3558,3.2746,3.2951,26377600.0],["2006-04-19",3.2601,3.2947,3.21,3.2305,19358400.0],["2006-04-20",3.2139,3.314,3.2139,3.2573,13953600.0],["2006-04-21",3.2632,3.2632,3.1923,3.2076,10825600.0],["2006-04-24",3.1962,3.208,3.1572,3.1607,11150400.0],["2006-04-25",3.1647,3.1702,3.0941,3.1119,12409600.0],["2006-04-26",3.1442,3.1627,3.1194,3.1194,8376000.0],["2006-04-27",3.0918,3.1174,2.8857,2.9731,33475200.0],["2006-04-28",3.0409,3.1225,3.0244,3.0997,19454400.0],["2006-05-01",3.1134,3.1198,3.0555,3.0744,7700800.0],["2006-05-02",3.0792,3.0997,3.0524,3.0764,6289600.0],["2006-05-03",3.0957,3.1489,3.0878,3.1198,10084800.0],["2006-05-04",3.1347,3.2041,3.1233,3.1934,14556800.0],["2006-05-05",3.221,3.2514,3.1777,3.2384,9830400.0],["2006-05-08",3.2494,3.2644,3.199,3.2238,6592000.0],["2006-05-09",3.2317,3.2699,3.2139,3.2482,7041600.0],["2006-05-10",3.2317,3.2317,3.1927,3.1974,4601600.0],["2006-05-11",3.1923,3.1923,3.0859,3.0981,8819200.0],["2006-05-12",3.0807,3.0866,3.0189,3.0378,9566400.0],["2006-05-15",3.0149,3.033,2.968,3.0031,12803200.0],["2006-05-16",3.0102,3.0236,2.9956,3.022,7548800.0],["2006-05-17",3.0271,3.0346,2.9184,2.9361,16604800.0],["2006-05-18",2.9128,3.0149,2.8281,2.8423,20988800.0],["2006-05-19",2.8514,2.9247,2.7651,2.9109,27366400.0],["2006-05-22",2.8356,2.8368,2.7193,2.7619,28582400.0],["2006-05-23",2.8376,2.8502,2.7654,2.7666,13788800.0],["2006-05-24",2.7981,2.8033,2.6605,2.7407,24624000.0],["2006-05-25",2.767,2.8907,2.7594,2.8875,21712000.0],["2006-05-26",2.9162,2.9162,2.8336,2.8528,10664000.0],["2006-05-30",2.8612,2.8612,2.761,2.7814,15278400.0],["2006-05-31",2.7849,2.8169,2.7415,2.8169,12452800.0],["2006-06-01",2.7949,2.8436,2.761,2.8424,21353600.0],["2006-06-02",2.8979,2.9378,2.8472,2.8492,19123200.0],["2006-06-05",2.844,2.844,2.7363,2.7383,11644800.0],["2006-06-06",2.7383,2.7961,2.7383,2.7905,16657600.0],["2006-06-07",2.7849,2.7925,2.757,2.765,17291200.0],["2006-06-08",2.745,2.7526,2.6521,2.7008,28504000.0],["2006-06-09",2.7562,2.7822,2.7163,2.7466,15408000.0],["2006-06-12",2.7363,2.747,2.6525,2.6637,12278400.0],["2006-06-13",2.6257,2.6453,2.5926,2.6218,16115200.0],["2006-06-14",2.5615,2.6377,2.5503,2.6325,22483200.0],["2006-06-15",2.7131,2.7921,2.6896,2.7794,21620800.0],["2006-06-16",2.7969,2.828,2.781,2.8085,20552000.0],["2006-06-19",2.828,2.8667,2.8041,2.8173,20224000.0],["2006-06-20",2.8157,2.8492,2.8029,2.8205,8393600.0],["2006-06-21",2.838,2.9366,2.834,2.8763,19440000.0],["2006-06-22",2.8947,2.9098,2.8444,2.8592,12729600.0],["2006-06-23",2.8735,2.8883,2.8472,2.8635,7148800.0],["2006-06-26",2.8516,2.8516,2.7937,2.8236,8856000.0],["2006-06-27",2.8328,2.8767,2.8236,2.8316,11366400.0],["2006-06-28",2.8524,2.9126,2.8328,2.9007,8809600.0],["2006-06-29",2.9226,3.0016,2.8915,2.9916,16780800.0],["2006-06-30",3.0004,3.0587,2.9964,3.0487,8806400.0],["2006-07-03",3.0622,3.1377,3.0622,3.1333,6441600.0],["2006-07-05",3.1061,3.1716,3.0618,3.0622,11172800.0],["2006-07-06",3.0762,3.1321,3.0622,3.1145,6059200.0],["2006-07-07",3.0762,3.1061,3.0467,3.0499,10283200.0],["2006-07-10",3.1305,3.1396,3.0838,3.1021,13240000.0],["2006-07-11",3.0463,3.1189,2.9649,3.1125,28336000.0],["2006-07-12",3.3256,3.3695,3.2406,3.2677,76536000.0],["2006-07-13",3.2382,3.2478,3.1361,3.144,33724800.0],["2006-07-14",3.1524,3.1787,3.0894,3.1317,14952000.0],["2006-07-17",3.1001,3.1652,3.0431,3.0658,15734400.0],["2006-07-18",3.1289,3.1688,3.0331,3.148,14828000.0],["2006-07-19",3.1201,3.2701,3.1129,3.2398,19552800.0],["2006-07-20",3.2669,3.2717,3.1137,3.1161,9008800.0],["2006-07-21",3.1225,3.1225,3.0203,3.0467,10976000.0],["2006-07-24",3.0682,3.1576,3.0523,3.1432,9037600.0],["2006-07-25",3.1177,3.1823,3.1105,3.1512,8816800.0],["2006-07-26",3.1616,3.2438,3.16,3.2159,8232000.0],["2006-07-27",3.2414,3.2877,3.1999,3.2167,8871200.0],["2006-07-28",3.2518,3.3212,3.2095,3.3204,8937600.0],["2006-07-31",3.3244,3.385,3.2566,3.2789,9520000.0],["2006-08-01",3.3028,3.3116,3.2023,3.2127,8409600.0],["2006-08-02",3.2637,3.3507,3.2542,3.3228,8390400.0],["2006-08-03",3.302,3.3906,3.2733,3.3731,6547200.0],["2006-08-04",3.397,3.4345,3.2861,3.3156,9528000.0],["2006-08-07",3.2972,3.3371,3.239,3.2685,6460000.0],["2006-08-08",3.2717,3.3116,3.2701,3.2837,7750400.0],["2006-08-09",3.3116,3.334,3.2095,3.2167,8079200.0],["2006-08-10",3.2087,3.3116,3.2039,3.2972,5076800.0],["2006-08-11",3.2972,3.3435,3.2797,3.31,5446400.0],["2006-08-14",3.3491,3.3898,3.3196,3.3363,4568800.0],["2006-08-15",3.3699,3.4904,3.3611,3.4856,6278400.0],["2006-08-16",3.4856,3.5781,3.46,3.5231,9030400.0],["2006-08-17",3.4999,3.5406,3.4664,3.4728,5053600.0],["2006-08-18",3.4361,3.5111,3.4353,3.4959,3783200.0],["2006-08-21",3.5271,3.543,3.4664,3.5151,6372000.0],["2006-08-22",3.472,3.5909,3.472,3.559,6209600.0],["2006-08-23",3.5191,3.5566,3.4736,3.4736,5115200.0],["2006-08-24",3.4936,3.543,3.4521,3.4592,3421600.0],["2006-08-25",3.4513,3.4712,3.4233,3.4401,4340000.0],["2006-08-28",3.4592,3.5311,3.4449,3.4967,4230400.0],["2006-08-29",3.5111,3.5909,3.4792,3.5877,6690400.0],["2006-08-30",3.5797,3.6029,3.5215,3.5877,5759200.0],["2006-08-31",3.5909,3.6101,3.535,3.5789,4446400.0],["2006-09-01",3.6069,3.6308,3.5622,3.5829,4657600.0],["2006-09-05",3.6188,3.6827,3.5909,3.6667,5665600.0],["2006-09-06",3.6364,3.6819,3.543,3.5486,6136000.0],["2006-09-07",3.5143,3.5566,3.4672,3.535,7299200.0],["2006-09-08",3.551,3.5566,3.5071,3.5502,3894400.0],["2006-09-11",3.5111,3.551,3.4321,3.5199,7322400.0],["2006-09-12",3.5462,3.6851,3.5239,3.6787,10143200.0],["2006-09-13",3.6867,3.7569,3.6508,3.7154,11413600.0],["2006-09-14",3.6907,3.7481,3.6348,3.7242,6308800.0],["2006-09-15",3.725,3.7872,3.7162,3.7433,8300800.0],["2006-09-18",3.7864,3.7896,3.713,3.7234,5088800.0],["2006-09-19",3.7401,3.7864,3.6476,3.6731,7705600.0],["2006-09-20",3.6795,3.7904,3.6787,3.7704,6933600.0],["2006-09-21",3.7553,3.7888,3.7226,3.7345,7399200.0],["2006-09-22",3.7114,3.7481,3.6715,3.6779,4598400.0],["2006-09-25",3.6787,3.7577,3.6707,3.7569,11865600.0],["2006-09-26",3.7577,3.7904,3.7106,3.784,5876800.0],["2006-09-27",3.7704,3.8798,3.7521,3.8494,13935200.0],["2006-09-28",3.8303,3.8303,3.7513,3.8271,5780000.0],["2006-09-29",3.8383,3.8566,3.7864,3.8088,4678400.0],["2006-10-02",3.8143,3.8423,3.7816,3.7872,5313600.0],["2006-10-03",3.7792,3.8303,3.7178,3.8048,8412000.0],["2006-10-04",3.7697,3.7968,3.7361,3.792,11686400.0],["2006-10-05",3.8303,3.8518,3.8143,3.8327,6688000.0],["2006-10-06",3.8207,3.8303,3.7505,3.7728,8392800.0],["2006-10-09",3.851,3.9269,3.8319,3.9269,18018400.0],["2006-10-10",3.9739,4.0035,3.8941,3.95,25349600.0],["2006-10-11",4.0338,4.0497,3.8925,3.9723,38274400.0],["2006-10-12",4.0138,4.108,3.9947,4.1024,20549600.0],["2006-10-13",4.1702,4.1878,4.1271,4.1519,11060800.0],["2006-10-16",4.2093,4.2117,4.1511,4.1567,9295200.0],["2006-10-17",4.1319,4.1455,4.0791,4.1247,8430400.0],["2006-10-18",4.1223,4.1983,4.0711,4.0783,6910400.0],["2006-10-19",4.0551,4.0895,4.0191,4.0855,6032000.0],["2006-10-20",4.0455,4.1007,4.0455,4.0527,7351200.0],["2006-10-23",3.9991,4.0703,3.9576,4.0367,13401600.0],["2006-10-24",4.0095,4.1359,4.0023,4.1167,5598400.0],["2006-10-25",4.1247,4.1247,4.0591,4.1007,6496000.0],["2006-10-26",4.1199,4.2126,4.1191,4.1759,7685600.0],["2006-10-27",4.1359,4.1975,4.0983,4.1167,4320000.0],["2006-10-30",4.1335,4.1663,4.0791,4.1607,4244000.0],["2006-10-31",4.1743,4.1975,4.1311,4.1663,5387200.0],["2006-11-01",4.1663,4.1719,4.1047,4.1183,5296000.0],["2006-11-02",4.0711,4.1287,4.0567,4.1199,5892800.0],["2006-11-03",4.1351,4.1351,4.0343,4.0663,5285600.0],["2006-11-06",4.1023,4.1447,4.0679,4.1311,5033600.0],["2006-11-07",4.1879,4.2278,4.0831,4.1791,9688000.0],["2006-11-08",4.1263,4.1895,4.0855,4.1791,6393600.0],["2006-11-09",4.2222,4.3006,4.2063,4.287,11703200.0],["2006-11-10",4.2782,4.2862,4.2462,4.2806,6780000.0],["2006-11-13",4.3022,4.4422,4.2782,4.4118,11244800.0],["2006-11-14",4.4557,4.5261,4.4158,4.5181,12550400.0],["2006-11-15",4.5181,4.5493,4.4893,4.5181,10076000.0],["2006-11-16",4.5429,4.5429,4.4062,4.5013,10134400.0],["2006-11-17",4.4933,4.5013,4.3782,4.4038,8380000.0],["2006-11-20",4.423,4.4941,4.3326,4.4198,18696000.0],["2006-11-21",4.2742,4.2982,4.2422,4.2734,67020000.0],["2006-11-22",4.2886,4.3398,4.2766,4.3286,15622400.0],["2006-11-24",4.2862,4.3126,4.2718,4.283,10119200.0],["2006-11-27",4.299,4.3038,4.1159,4.1567,28808800.0],["2006-11-28",4.1103,4.211,4.1079,4.1975,13300800.0],["2006-11-29",4.1639,4.2774,4.1583,4.2638,18942400.0],["2006-11-30",4.2782,4.2926,4.2606,4.2806,11282400.0],["2006-12-01",4.3118,4.3142,4.1983,4.2374,13778400.0],["2006-12-04",4.2182,4.3534,4.2174,4.3518,7803200.0],["2006-12-05",4.3958,4.4222,4.3558,4.4086,12718400.0],["2006-12-06",4.4294,4.4374,4.3574,4.3702,9861600.0],["2006-12-07",4.3862,4.3982,4.2934,4.3702,9813600.0],["2006-12-08",4.3286,4.4454,4.3262,4.4006,16236800.0],["2006-12-11",4.4326,4.4382,4.3398,4.351,17186400.0],["2006-12-12",4.3118,4.3182,4.2622,4.3126,12693600.0],["2006-12-13",4.3182,4.3422,4.2982,4.3206,10612000.0],["2006-12-14",4.3342,4.4166,4.3342,4.4142,10379200.0],["2006-12-15",4.4198,4.4342,4.3758,4.3774,41460000.0],["2006-12-18",4.3886,4.3982,4.2574,4.2894,17707200.0],["2006-12-19",4.2606,4.2798,4.1823,4.2782,12928000.0],["2006-12-20",4.2518,4.3086,4.2023,4.2126,10749600.0],["2006-12-21",4.2294,4.2862,4.211,4.2798,10316000.0],["2006-12-22",4.2782,4.3022,4.2142,4.2326,4392000.0],["2006-12-26",4.2926,4.3486,4.2598,4.343,8474400.0],["2006-12-27",4.3982,4.3982,4.3486,4.3758,7429600.0],["2006-12-28",4.3822,4.4038,4.3542,4.399,11900800.0],["2006-12-29",4.3982,4.4062,4.3422,4.363,4370400.0],["2007-01-03",4.4406,4.5005,4.3774,4.4637,24904800.0],["2007-01-04",4.447,4.4613,4.3862,4.4302,14812800.0],["2007-01-05",4.4022,4.4382,4.3694,4.4094,11834400.0],["2007-01-08",4.3662,4.4326,4.3502,4.3982,12805600.0],["2007-01-09",4.3982,4.3982,4.3182,4.3662,16294400.0],["2007-01-10",4.359,4.3662,4.2702,4.3366,18696800.0],["2007-01-11",4.3734,4.5293,4.3678,4.4957,31635200.0],["2007-01-12",4.5301,4.6581,4.5221,4.6429,28897600.0],["2007-01-16",4.6197,4.6285,4.5621,4.5845,12691200.0],["2007-01-17",4.6037,4.6197,4.5861,4.5901,13670400.0],["2007-01-18",4.5877,4.5981,4.4581,4.4829,10856800.0],["2007-01-19",4.4501,4.5133,4.4222,4.4885,7555200.0],["2007-01-22",4.5229,4.5637,4.4789,4.5373,12261600.0],["2007-01-23",4.5165,4.6357,4.4949,4.6053,14056000.0],["2007-01-24",4.5981,4.6964,4.5413,4.6637,14117600.0],["2007-01-25",4.6677,4.6781,4.5221,4.5413,9776000.0],["2007-01-26",4.5509,4.5869,4.5005,4.5589,6264000.0],["2007-01-29",4.6021,4.6221,4.5381,4.5837,6945600.0],["2007-01-30",4.5853,4.6141,4.5621,4.6037,6086400.0],["2007-01-31",4.5981,4.6557,4.5837,4.6381,10266400.0],["2007-02-01",4.6837,4.718,4.6581,4.6948,10943200.0],["2007-02-02",4.6781,4.7196,4.6397,4.7132,13048800.0],["2007-02-05",4.73,4.73,4.6629,4.718,14698400.0],["2007-02-06",4.734,4.734,4.6637,4.7004,6163200.0],["2007-02-07",4.778,4.898,4.6661,4.842,17075200.0],["2007-02-08",4.8452,4.8772,4.7988,4.8388,8050400.0],["2007-02-09",4.8388,4.8476,4.7164,4.7532,7345600.0],["2007-02-12",4.7492,4.7532,4.6861,4.718,6696000.0],["2007-02-13",4.718,4.718,4.5581,4.5925,16603200.0],["2007-02-14",4.6197,4.77,4.6101,4.734,12463200.0],["2007-02-15",4.786,4.806,4.758,4.7668,7559200.0],["2007-02-16",4.7676,4.794,4.7412,4.7852,5845600.0],["2007-02-20",4.7828,4.8388,4.738,4.838,5898400.0],["2007-02-21",4.794,4.798,4.73,4.7828,6246400.0],["2007-02-22",4.726,4.778,4.6861,4.734,7448000.0],["2007-02-23",4.6757,4.6956,4.5613,4.6133,12551200.0],["2007-02-26",4.6301,4.6357,4.5389,4.5749,11204800.0],["2007-02-27",4.415,4.4422,4.2142,4.279,27621600.0],["2007-02-28",4.2782,4.4142,4.1983,4.339,20603200.0],["2007-03-01",4.2406,4.3838,4.2222,4.3454,14392000.0],["2007-03-02",4.2982,4.327,4.2446,4.2462,10210400.0],["2007-03-05",4.1055,4.1927,4.0367,4.1143,18519200.0],["2007-03-06",4.2382,4.3046,4.227,4.2918,12661600.0],["2007-03-07",4.2558,4.2734,4.1863,4.2007,11569600.0],["2007-03-08",4.3318,4.3718,4.3022,4.3238,10314400.0],["2007-03-09",4.3734,4.379,4.2806,4.323,6093600.0],["2007-03-12",4.3078,4.3478,4.283,4.3422,3944000.0],["2007-03-13",4.307,4.3278,4.1591,4.1671,15126400.0],["2007-03-14",4.1247,4.1719,4.0511,4.1343,18916800.0],["2007-03-15",4.1471,4.1751,4.0999,4.1455,9418400.0],["2007-03-16",4.1039,4.1663,4.0783,4.0959,10704800.0],["2007-03-19",4.1783,4.2246,4.1463,4.1927,8323200.0],["2007-03-20",4.1975,4.2502,4.1671,4.223,6977600.0],["2007-03-21",4.2382,4.3334,4.211,4.3246,17097600.0],["2007-03-22",4.3462,4.3566,4.263,4.2734,13988800.0],["2007-03-23",4.2966,4.2966,4.1783,4.2198,16241600.0],["2007-03-26",4.1887,4.2446,4.1663,4.227,9539200.0],["2007-03-27",4.1847,4.2007,4.1103,4.1311,12039200.0],["2007-03-28",4.0543,4.0719,3.9991,4.0351,22194400.0],["2007-03-29",4.0599,4.0967,3.9624,4.0111,17839200.0],["2007-03-30",3.9983,4.1383,3.9184,4.0183,37393600.0],["2007-04-02",3.9488,3.9847,3.9264,3.9831,31868800.0],["2007-04-03",4.0679,4.1407,4.0431,4.1335,29516000.0],["2007-04-04",4.1911,4.1911,4.1119,4.1655,20655200.0],["2007-04-05",4.1407,4.1655,4.0863,4.1447,14812800.0],["2007-04-09",4.1727,4.2366,4.1727,4.2031,13090400.0],["2007-04-10",4.1663,4.2318,4.1319,4.1647,16950400.0],["2007-04-11",4.2294,4.2302,4.1271,4.1559,28606400.0],["2007-04-12",4.1663,4.283,4.1623,4.2806,23251200.0],["2007-04-13",4.3982,4.4909,4.311,4.395,39587200.0],["2007-04-16",4.3982,4.4853,4.3302,4.4565,33146400.0],["2007-04-17",4.4294,4.4733,4.403,4.4653,17116000.0],["2007-04-18",4.4366,4.4382,4.371,4.379,9529600.0],["2007-04-19",4.3502,4.3606,4.2982,4.2998,11412000.0],["2007-04-20",4.3726,4.3942,4.315,4.3382,14944000.0],["2007-04-23",4.3566,4.3662,4.2702,4.287,13026400.0],["2007-04-24",4.2942,4.2942,4.2102,4.2438,19296000.0],["2007-04-25",4.239,4.3046,4.2278,4.2854,12816800.0],["2007-04-26",4.2814,4.3254,4.2382,4.2462,9688800.0],["2007-04-27",4.2494,4.2502,4.1823,4.2198,12412800.0],["2007-04-30",4.2638,4.2662,4.1839,4.1863,14456000.0],["2007-05-01",4.1959,4.2974,4.1863,4.271,16340000.0],["2007-05-02",4.2622,4.3254,4.2094,4.295,17508800.0],["2007-05-03",4.3222,4.3478,4.2838,4.2974,12161600.0],["2007-05-04",4.3182,4.3422,4.291,4.3102,10572800.0],["2007-05-07",4.3022,4.3022,4.1231,4.1519,25275200.0],["2007-05-08",4.1383,4.1543,4.0863,4.1015,18244800.0],["2007-05-09",4.1023,4.1727,4.0607,4.1607,13532000.0],["2007-05-10",4.1471,4.1599,4.0879,4.0967,14562400.0],["2007-05-11",4.1231,4.1663,4.1103,4.1623,10904000.0],["2007-05-14",4.1655,4.1791,4.0855,4.1151,9960000.0],["2007-05-15",4.0983,4.1583,4.0935,4.1039,8264800.0],["2007-05-16",4.1183,4.1311,4.0519,4.1135,10196800.0],["2007-05-17",4.1031,4.1095,4.0775,4.0887,13824000.0],["2007-05-18",4.1095,4.1183,4.0143,4.0319,23376000.0],["2007-05-21",4.0143,4.0423,3.9711,3.9975,20114400.0],["2007-05-22",4.0055,4.0367,3.9879,4.0015,18760000.0],["2007-05-23",3.9887,4.0007,3.9424,3.9536,17513600.0],["2007-05-24",3.96,3.9807,3.8584,3.8832,20098400.0],["2007-05-25",4.0183,4.0391,3.9879,3.9903,29812800.0],["2007-05-29",3.9983,4.0063,3.9512,3.9664,17147200.0],["2007-05-30",3.9144,3.9432,3.8976,3.9408,21888800.0],["2007-05-31",3.9679,3.9791,3.9208,3.9384,16975200.0],["2007-06-01",3.9751,4.0167,3.9584,3.9815,19514400.0],["2007-06-04",3.9616,3.9648,3.9104,3.9152,15611200.0],["2007-06-05",3.9317,3.9686,3.9165,3.9389,15076000.0],["2007-06-06",3.9389,3.9413,3.8916,3.8996,19363200.0],["2007-06-07",3.9004,3.9445,3.7969,3.8098,22940800.0],["2007-06-08",3.8683,4.0055,3.8354,3.9887,31180000.0],["2007-06-11",4.0031,4.2028,3.9967,4.1443,35361600.0],["2007-06-12",4.1314,4.1314,4.0408,4.0705,21181600.0],["2007-06-13",4.1066,4.1788,4.1058,4.1555,19020000.0],["2007-06-14",4.1916,4.2863,4.1563,4.2686,22732000.0],["2007-06-15",4.275,4.2919,4.2486,4.2767,27150400.0],["2007-06-18",4.2438,4.2534,4.1916,4.2037,14190400.0],["2007-06-19",4.1587,4.1804,4.1186,4.1756,13882400.0],["2007-06-20",4.1748,4.1916,4.1395,4.1475,13452800.0],["2007-06-21",4.1643,4.182,4.1114,4.1547,7926400.0],["2007-06-22",4.1315,4.1355,4.0568,4.1034,9471200.0],["2007-06-25",4.0833,4.1122,4.0207,4.0496,10172800.0],["2007-06-26",4.0737,4.0929,4.032,4.0584,12044800.0],["2007-06-27",4.0585,4.0785,4.0159,4.0785,13053600.0],["2007-06-28",4.0873,4.1595,4.0737,4.1258,14495200.0],["2007-06-29",4.1266,4.1315,4.0159,4.0416,14909600.0],["2007-07-02",4.0512,4.1034,4.044,4.0913,14580000.0],["2007-07-03",4.0913,4.1194,4.0705,4.101,5500800.0],["2007-07-05",4.0905,4.0945,3.9991,4.0264,16654400.0],["2007-07-06",4.0962,4.2389,4.0962,4.2189,24855200.0],["2007-07-09",4.259,4.3697,4.2389,4.3521,34236000.0],["2007-07-10",4.332,4.3448,4.2012,4.2381,33172800.0],["2007-07-11",4.1002,4.2061,4.0199,4.1459,57105600.0],["2007-07-12",4.1716,4.1796,4.1242,4.1716,18024800.0],["2007-07-13",4.1716,4.174,4.0833,4.1643,23864800.0],["2007-07-16",4.1619,4.2237,4.1074,4.1852,23104000.0],["2007-07-17",4.1876,4.2526,4.1876,4.2478,18656800.0],["2007-07-18",4.2189,4.2414,4.1964,4.2237,20464000.0],["2007-07-19",4.3136,4.3906,4.3055,4.3697,24111200.0],["2007-07-20",4.3681,4.3866,4.2951,4.3087,25250400.0],["2007-07-23",4.3079,4.3416,4.2654,4.3071,16992800.0],["2007-07-24",4.2646,4.2959,4.1515,4.1764,15580800.0],["2007-07-25",4.2117,4.2566,4.1395,4.1748,14961600.0],["2007-07-26",4.1716,4.198,4.0127,4.0833,28934400.0],["2007-07-27",4.0833,4.0833,3.9871,4.052,20918400.0],["2007-07-30",4.044,4.1066,4.0143,4.0673,14560800.0],["2007-07-31",4.0994,4.1667,3.9614,3.979,20730400.0],["2007-08-01",3.9574,3.9798,3.8394,3.9453,24484000.0],["2007-08-02",3.9967,4.0135,3.9518,3.9694,13316800.0],["2007-08-03",3.959,3.9782,3.8435,3.8475,11876000.0],["2007-08-06",3.8763,3.8812,3.8017,3.8699,18380000.0],["2007-08-07",3.8828,3.9197,3.8298,3.8932,16652000.0],["2007-08-08",4.0111,4.1315,3.9951,4.113,30871200.0],["2007-08-09",3.9574,4.121,3.9405,3.955,17971200.0],["2007-08-10",3.9309,3.9702,3.8627,3.9309,24444800.0],["2007-08-13",3.9846,4.0087,3.9509,3.971,9447200.0],["2007-08-14",3.971,4.0215,3.8595,3.8627,10796800.0],["2007-08-15",3.8114,3.9148,3.7159,3.7448,14001600.0],["2007-08-16",3.7039,3.7704,3.5739,3.6742,24456800.0],["2007-08-17",3.7271,3.813,3.594,3.7809,27285600.0],["2007-08-20",3.7384,3.7584,3.671,3.7392,10535200.0],["2007-08-21",3.6662,3.6894,3.5298,3.5699,33545600.0],["2007-08-22",3.6301,3.7271,3.614,3.6878,25406400.0],["2007-08-23",3.7303,3.7616,3.6557,3.6894,10640000.0],["2007-08-24",3.6862,3.7745,3.667,3.7721,12748800.0],["2007-08-27",3.7705,3.7905,3.7055,3.744,9520000.0],["2007-08-28",3.7705,3.7705,3.5916,3.6228,18724000.0],["2007-08-29",3.7087,3.7945,3.6766,3.7705,16172800.0],["2007-08-30",3.7496,3.7817,3.6991,3.7255,9945600.0],["2007-08-31",3.7905,3.8635,3.7705,3.8274,15696800.0],["2007-09-04",3.8611,3.9149,3.7969,3.9004,12646400.0],["2007-09-05",3.8868,3.8916,3.8178,3.841,12084800.0],["2007-09-06",3.8747,3.9501,3.8603,3.9325,11550400.0],["2007-09-07",3.8723,3.89,3.8033,3.8282,14132800.0],["2007-09-10",3.8451,3.8715,3.7432,3.7584,13260000.0],["2007-09-11",3.7745,3.8066,3.7135,3.7464,17345600.0],["2007-09-12",3.7688,3.8009,3.7103,3.7713,10804800.0],["2007-09-13",3.7889,3.8338,3.7528,3.821,11672000.0],["2007-09-14",3.7793,3.7921,3.7376,3.7873,12793600.0],["2007-09-17",3.7704,3.7929,3.7303,3.768,8336800.0],["2007-09-18",3.7849,4.0272,3.7384,3.971,25868000.0],["2007-09-19",3.9999,3.9999,3.9333,3.9534,16397600.0],["2007-09-20",3.8635,3.8892,3.7223,3.7721,34188800.0],["2007-09-21",3.7953,3.8258,3.7392,3.74,18799200.0],["2007-09-24",3.7504,3.7825,3.6605,3.6878,20492800.0],["2007-09-25",3.683,3.76,3.6694,3.7071,12706400.0],["2007-09-26",3.7705,3.8106,3.7688,3.7945,17679200.0],["2007-09-27",3.9397,3.959,3.8467,3.8972,18566400.0],["2007-09-28",3.914,3.9277,3.8563,3.882,13552800.0],["2007-10-01",3.8828,4.0713,3.8828,4.0536,17172800.0],["2007-10-02",4.1315,4.1331,4.0593,4.0825,13328800.0],["2007-10-03",4.0929,4.1315,4.0232,4.0617,10901600.0],["2007-10-04",4.0913,4.121,4.0633,4.0954,12011200.0],["2007-10-05",4.1331,4.2606,4.0978,4.2061,17053600.0],["2007-10-08",4.1916,4.2109,4.1371,4.2101,9820800.0],["2007-10-09",4.2678,4.3593,4.2518,4.3296,20325600.0],["2007-10-10",4.4275,4.4764,4.3553,4.4355,33080800.0],["2007-10-11",4.2397,4.2438,4.1138,4.1539,66055200.0],["2007-10-12",4.0825,4.1539,4.0496,4.1467,28642400.0],["2007-10-15",4.1395,4.1555,4.0111,4.0448,21667200.0],["2007-10-16",3.967,3.9831,3.7489,3.8141,68566400.0],["2007-10-17",4.0298,4.0636,3.9284,3.9742,39359200.0],["2007-10-18",3.967,4.0209,3.9292,3.9831,18800000.0],["2007-10-19",3.9903,4.0595,3.9123,3.9203,27095200.0],["2007-10-22",3.9211,4.0201,3.8704,3.9952,17673600.0],["2007-10-23",4.0064,4.103,4.0032,4.0628,15723200.0],["2007-10-24",4.0161,4.029,3.872,3.8978,24294400.0],["2007-10-25",3.9227,3.9799,3.8865,3.9091,17734400.0],["2007-10-26",4.0,4.0,3.8978,3.9606,14333600.0],["2007-10-29",3.9815,4.1247,3.9815,4.0998,21192000.0],["2007-10-30",4.0861,4.099,3.9911,4.0692,11570400.0],["2007-10-31",4.0877,4.1038,4.0306,4.099,15080800.0],["2007-11-01",4.0418,4.1094,4.0169,4.0169,14635200.0],["2007-11-02",4.1102,4.1239,4.0217,4.0732,16942400.0],["2007-11-05",3.9767,4.0064,3.786,3.9284,25228800.0],["2007-11-06",3.8061,3.827,3.5969,3.6572,61522400.0],["2007-11-07",3.5969,3.683,3.588,3.6194,29496800.0],["2007-11-08",3.629,3.6475,3.3732,3.4102,42788000.0],["2007-11-09",3.3426,3.4279,3.3426,3.3804,19417600.0],["2007-11-12",3.3796,3.3804,3.2195,3.2227,35008000.0],["2007-11-13",3.3313,3.4552,3.3176,3.4536,25808000.0],["2007-11-14",3.5043,3.5268,3.3876,3.3981,20284800.0],["2007-11-15",3.3402,3.3796,3.3056,3.3184,20889600.0],["2007-11-16",3.3418,3.3981,3.3144,3.3917,15423200.0],["2007-11-19",3.3643,3.3724,3.2991,3.308,18344800.0],["2007-11-20",3.2991,3.3192,3.1776,3.2291,30564800.0],["2007-11-21",3.1752,3.2098,3.1108,3.1108,21805600.0],["2007-11-23",3.1293,3.1889,3.1293,3.1462,15196000.0],["2007-11-26",3.1784,3.1937,3.106,3.1108,17192000.0],["2007-11-27",3.143,3.2452,3.1269,3.1905,31836000.0],["2007-11-28",3.2227,3.3917,3.2227,3.3434,30642400.0],["2007-11-29",3.3321,3.3434,3.279,3.3184,25220800.0],["2007-11-30",3.4037,3.4142,3.3394,3.3917,26937600.0],["2007-12-03",3.4053,3.4118,3.3394,3.3514,14315200.0],["2007-12-04",3.3152,3.3788,3.2999,3.3611,17798400.0],["2007-12-05",3.3925,3.4576,3.3482,3.4552,20908000.0],["2007-12-06",3.4335,3.5067,3.4287,3.4898,17410400.0],["2007-12-07",3.5421,3.6459,3.5421,3.6025,30452800.0],["2007-12-10",3.6033,3.6813,3.5542,3.6669,23703200.0],["2007-12-11",3.6749,3.6805,3.4697,3.5196,21573600.0],["2007-12-12",3.6089,3.6395,3.5317,3.5381,18807200.0],["2007-12-13",3.5067,3.5116,3.4086,3.452,19987200.0],["2007-12-14",3.4319,3.4464,3.3989,3.4271,9936800.0],["2007-12-17",3.3917,3.411,3.3007,3.3007,17703200.0],["2007-12-18",3.3313,3.3917,3.3313,3.382,15762400.0],["2007-12-19",3.3563,3.4287,3.3563,3.3876,9983200.0],["2007-12-20",3.477,3.6049,3.4753,3.5735,25604000.0],["2007-12-21",3.6097,3.6532,3.5751,3.6323,16490400.0],["2007-12-24",3.6902,3.7513,3.6741,3.7264,12162400.0],["2007-12-26",3.7095,3.7586,3.6838,3.753,8228000.0],["2007-12-27",3.7216,3.7264,3.6604,3.6709,20466400.0],["2007-12-28",3.7015,3.7353,3.6113,3.6653,14086400.0],["2007-12-31",3.6653,3.6733,3.621,3.65,12993600.0],["2008-01-02",3.65,3.6733,3.547,3.5751,26200000.0],["2008-01-03",3.5727,3.58,3.5091,3.5317,21930400.0],["2008-01-04",3.4601,3.4802,3.3329,3.3884,21844800.0],["2008-01-07",3.3426,3.4745,3.3337,3.4593,29652000.0],["2008-01-08",3.5606,3.5606,3.3555,3.3772,25128800.0],["2008-01-09",3.3796,3.4601,3.3595,3.4472,18242400.0],["2008-01-10",3.3466,3.4568,3.2669,3.4472,43929600.0],["2008-01-11",3.3104,3.3796,3.1857,3.2299,55584800.0],["2008-01-14",3.2396,3.2991,3.2018,3.2468,28872000.0],["2008-01-15",3.1744,3.2034,3.1028,3.1454,36825600.0],["2008-01-16",3.1301,3.168,3.0255,3.1092,33835200.0],["2008-01-17",3.1157,3.1599,3.0408,3.1108,44459200.0],["2008-01-18",3.0658,3.1382,3.0255,3.0593,35478400.0],["2008-01-22",2.8727,3.1076,2.8163,3.0521,37190400.0],["2008-01-23",2.9483,3.1374,2.9097,3.1197,33272000.0],["2008-01-24",3.0247,3.1937,3.0247,3.1664,39572800.0],["2008-01-25",3.2742,3.275,3.1157,3.1583,28629600.0],["2008-01-28",3.0972,3.2066,3.073,3.1953,24905600.0],["2008-01-29",3.2195,3.2726,3.1728,3.2356,23922400.0],["2008-01-30",3.1977,3.2806,3.1784,3.2106,20687200.0],["2008-01-31",3.2251,3.3595,3.1784,3.3313,43063200.0],["2008-02-01",3.3699,3.5985,3.3635,3.5003,48136000.0],["2008-02-04",3.4343,3.4713,3.4086,3.4351,24439200.0],["2008-02-05",3.382,3.382,3.2002,3.2066,38217600.0],["2008-02-06",3.1905,3.2718,3.1704,3.2034,24737600.0],["2008-02-07",3.1454,3.271,3.1213,3.2138,28232000.0],["2008-02-08",3.3715,3.4399,3.3072,3.3555,36121600.0],["2008-02-11",3.3579,3.3635,3.2758,3.3209,15452800.0],["2008-02-12",3.3265,3.4061,3.3176,3.3691,20966400.0],["2008-02-13",3.4061,3.419,3.3619,3.3868,23049600.0],["2008-02-14",3.3957,3.3957,3.3209,3.3434,23216000.0],["2008-02-15",3.3096,3.3394,3.279,3.312,21829600.0],["2008-02-19",3.3313,3.3965,3.2943,3.3023,13709600.0],["2008-02-20",3.3378,3.3876,3.2838,3.3184,21447200.0],["2008-02-21",3.3868,3.4343,3.3313,3.3555,23571200.0],["2008-02-22",3.3546,3.3546,3.2694,3.3394,16310400.0],["2008-02-25",3.3337,3.3909,3.3048,3.3901,17312000.0],["2008-02-26",3.3901,3.4504,3.3538,3.4126,20256000.0],["2008-02-27",3.3796,3.4013,3.3426,3.3796,18972000.0],["2008-02-28",3.3675,3.3675,3.2782,3.2927,19626400.0],["2008-02-29",3.2581,3.2581,3.1261,3.1318,34784000.0],["2008-03-03",3.102,3.1124,3.0481,3.0746,32498400.0],["2008-03-04",3.0304,3.0432,2.9539,3.0119,36952000.0],["2008-03-05",3.0585,3.1438,3.0473,3.073,25780800.0],["2008-03-06",3.0609,3.0843,2.9781,2.9797,28100000.0],["2008-03-07",2.8968,2.9732,2.8735,2.8896,28610400.0],["2008-03-10",2.8694,2.8839,2.7994,2.8002,29035200.0],["2008-03-11",2.892,2.9507,2.8493,2.9491,36418400.0],["2008-03-12",2.9081,2.9121,2.8308,2.8429,32725600.0],["2008-03-13",2.768,2.8469,2.7198,2.8107,25520000.0],["2008-03-14",2.8638,2.8727,2.6828,2.731,24349600.0],["2008-03-17",2.6321,2.7302,2.6272,2.6562,26864000.0],["2008-03-18",2.7141,2.7785,2.6755,2.7737,23278400.0],["2008-03-19",2.7439,2.8163,2.6819,2.686,21073600.0],["2008-03-20",2.686,2.7351,2.6594,2.7262,16273600.0],["2008-03-24",2.7761,2.9362,2.7503,2.9209,24561600.0],["2008-03-25",3.0175,3.0304,2.9716,3.0094,28024800.0],["2008-03-26",2.9901,3.0263,2.9435,2.9797,15108800.0],["2008-03-27",2.9419,2.9773,2.9016,2.9217,15631200.0],["2008-03-28",3.0553,3.0553,2.8944,2.9209,27676000.0],["2008-03-31",2.8686,2.9282,2.8574,2.8783,16739200.0],["2008-04-01",2.9306,3.0119,2.9258,3.0119,35738400.0],["2008-04-02",3.0046,3.0408,2.9563,2.9909,38709600.0],["2008-04-03",2.9668,3.0408,2.9523,3.0103,40879200.0],["2008-04-04",3.0255,3.0304,2.9362,2.9652,40812000.0],["2008-04-07",3.0167,3.0231,2.9652,2.974,19424000.0],["2008-04-08",2.974,2.974,2.9274,2.9451,15316800.0],["2008-04-09",2.9604,3.0819,2.8646,2.8968,25801600.0],["2008-04-10",2.8879,2.9402,2.8694,2.9169,43337600.0],["2008-04-11",2.8558,2.9225,2.8413,2.8815,32778400.0],["2008-04-14",2.8316,2.9837,2.822,2.9419,44517600.0],["2008-04-15",3.077,3.2348,3.0698,3.1921,74436000.0],["2008-04-16",3.2613,3.3096,3.2219,3.2895,41753600.0],["2008-04-17",3.2629,3.3225,3.2235,3.3032,32907200.0],["2008-04-18",3.3394,3.4874,3.3394,3.4665,41945600.0],["2008-04-21",3.419,3.4424,3.3715,3.4343,30904800.0],["2008-04-22",3.3281,3.3353,3.2871,3.3257,33830400.0],["2008-04-23",3.3587,3.4118,3.3281,3.3949,18408000.0],["2008-04-24",3.3957,3.5148,3.3836,3.4665,20812800.0],["2008-04-25",3.4641,3.4866,3.3917,3.4697,16583200.0],["2008-04-28",3.448,3.448,3.3876,3.4029,15463200.0],["2008-04-29",3.5421,3.5808,3.5099,3.5325,28423200.0],["2008-04-30",3.5566,3.58,3.5027,3.5156,14034400.0],["2008-05-01",3.5043,3.5743,3.4464,3.5598,25542400.0],["2008-05-02",3.5743,3.654,3.5075,3.6162,17676000.0],["2008-05-05",3.6097,3.6113,3.5518,3.5695,11040000.0],["2008-05-06",3.5977,3.7135,3.5502,3.6854,23200000.0],["2008-05-07",3.5936,3.6508,3.4721,3.4794,36773600.0],["2008-05-08",3.4697,3.4826,3.4029,3.4464,30397600.0],["2008-05-09",3.4126,3.4802,3.3724,3.4528,21038400.0],["2008-05-12",3.4657,3.5099,3.3933,3.5067,25788800.0],["2008-05-13",3.4601,3.4762,3.407,3.4617,17581600.0],["2008-05-14",3.518,3.592,3.4922,3.5671,25759200.0],["2008-05-15",3.6234,3.7586,3.5864,3.7481,35475200.0],["2008-05-16",3.6886,3.7216,3.6331,3.7023,19386400.0],["2008-05-19",3.6966,3.72,3.6451,3.662,10216800.0],["2008-05-20",3.6532,3.6757,3.5349,3.5663,21502400.0],["2008-05-21",3.5639,3.6282,3.5333,3.5341,16894400.0],["2008-05-22",3.526,3.5808,3.526,3.5574,12480000.0],["2008-05-23",3.522,3.5285,3.4593,3.4697,18058400.0],["2008-05-27",3.4955,3.6001,3.4882,3.5357,24593600.0],["2008-05-28",3.6403,3.646,3.5904,3.6272,20509600.0],["2008-05-29",3.6174,3.7531,3.597,3.7065,30371200.0],["2008-05-30",3.7784,4.0954,3.771,4.0129,62956000.0],["2008-06-02",3.892,3.9222,3.8617,3.9034,34876000.0],["2008-06-03",3.8568,3.8928,3.7833,3.8217,41064800.0],["2008-06-04",3.7465,3.874,3.7351,3.8152,30386400.0],["2008-06-05",3.9222,4.0431,3.9181,4.0341,46279200.0],["2008-06-06",3.959,3.9835,3.8781,3.8789,26616800.0],["2008-06-09",3.8438,3.8862,3.7923,3.8331,19490400.0],["2008-06-10",3.7596,3.7792,3.6918,3.7367,26025600.0],["2008-06-11",3.7588,3.8094,3.6632,3.6681,26036800.0],["2008-06-12",3.7089,3.8568,3.7016,3.7939,25864000.0],["2008-06-13",3.7857,3.8707,3.7482,3.8666,24754400.0],["2008-06-16",3.8617,3.8634,3.8021,3.847,16989600.0],["2008-06-17",3.8617,3.874,3.8086,3.8209,10802400.0],["2008-06-18",3.6934,3.7432,3.6419,3.7122,29704800.0],["2008-06-19",3.7122,3.816,3.664,3.7882,20480800.0],["2008-06-20",3.7146,3.7171,3.6084,3.6207,34292800.0],["2008-06-23",3.6901,3.7179,3.6607,3.6771,14691200.0],["2008-06-24",3.628,3.6517,3.5676,3.5888,18147200.0],["2008-06-25",3.5888,3.6771,3.5561,3.6215,19856000.0],["2008-06-26",3.5782,3.5839,3.4425,3.4818,25549600.0],["2008-06-27",3.4728,3.5382,3.4123,3.5161,22929600.0],["2008-06-30",3.5055,3.5864,3.4785,3.5512,21261600.0],["2008-07-01",3.4916,3.5782,3.4197,3.552,29956800.0],["2008-07-02",3.6419,3.6771,3.5569,3.5627,25043200.0],["2008-07-03",3.5104,3.6125,3.4785,3.481,17280800.0],["2008-07-07",3.561,3.5757,3.4401,3.4891,26414400.0],["2008-07-08",3.445,3.5145,3.396,3.5145,19736800.0],["2008-07-09",3.5635,3.682,3.5635,3.5815,38128000.0],["2008-07-10",3.5766,3.6444,3.53,3.5945,51498400.0],["2008-07-11",3.36,3.3886,3.101,3.1165,78576800.0],["2008-07-14",3.1165,3.1345,3.0234,3.0356,36843200.0],["2008-07-15",3.007,3.0609,2.8951,3.025,31972800.0],["2008-07-16",3.0307,3.2072,3.0144,3.1999,33228000.0],["2008-07-17",3.2007,3.2522,3.1451,3.2473,29619200.0],["2008-07-18",3.1582,3.1917,3.1124,3.1394,29303200.0],["2008-07-21",3.1361,3.1476,3.0487,3.0626,16962400.0],["2008-07-22",3.0609,3.2203,3.025,3.2064,32768000.0],["2008-07-23",3.1704,3.3331,3.1639,3.2701,26596000.0],["2008-07-24",3.2236,3.2407,3.0871,3.0936,20629600.0],["2008-07-25",3.0969,3.1451,3.0887,3.1296,9983200.0],["2008-07-28",3.119,3.1615,3.0822,3.0887,10691200.0],["2008-07-29",3.0724,3.2301,3.0683,3.2187,19223200.0],["2008-07-30",3.2317,3.2865,3.1484,3.1966,17326400.0],["2008-07-31",3.1753,3.2914,3.1541,3.2187,18325600.0],["2008-08-01",3.2685,3.3257,3.2187,3.3053,22752000.0],["2008-08-04",3.3094,3.3094,3.1639,3.2342,21637600.0],["2008-08-05",3.3183,3.3478,3.2701,3.3306,25092000.0],["2008-08-06",3.2897,3.4564,3.2897,3.4221,31948800.0],["2008-08-07",3.3412,3.409,3.3159,3.3412,25586400.0],["2008-08-08",3.3339,3.4164,3.3339,3.3927,22488000.0],["2008-08-11",3.3617,3.4156,3.3192,3.378,20812000.0],["2008-08-12",3.2522,3.2759,3.2178,3.266,27924000.0],["2008-08-13",3.2456,3.3298,3.2301,3.2946,17768000.0],["2008-08-14",3.3118,3.4703,3.3118,3.454,26288000.0],["2008-08-15",3.4589,3.5414,3.4548,3.4662,16804000.0],["2008-08-18",3.4875,3.5349,3.3698,3.4041,16403200.0],["2008-08-19",3.3903,3.3911,3.3004,3.3339,13840800.0],["2008-08-20",3.338,3.3706,3.2718,3.32,15534400.0],["2008-08-21",3.2718,3.2897,3.2195,3.2897,19401600.0],["2008-08-22",3.3224,3.405,3.2922,3.396,10566400.0],["2008-08-25",3.3576,3.3617,3.2497,3.2603,19180800.0],["2008-08-26",3.2677,3.3666,3.2636,3.3118,29842400.0],["2008-08-27",3.2979,3.3919,3.2955,3.3641,16856000.0],["2008-08-28",3.342,3.4213,3.342,3.3829,10607200.0],["2008-08-29",3.4393,3.4393,3.3077,3.3731,15172800.0],["2008-09-02",3.4474,3.4842,3.342,3.3592,27676000.0],["2008-09-03",3.3363,3.3903,3.3012,3.3183,16173600.0],["2008-09-04",3.3134,3.3502,3.2072,3.2293,31998400.0],["2008-09-05",3.1721,3.2366,3.1263,3.2187,30844000.0],["2008-09-08",3.302,3.3241,3.1786,3.2236,22205600.0],["2008-09-09",3.2399,3.2685,3.1345,3.1418,22031200.0],["2008-09-10",3.168,3.2244,3.1549,3.2023,23824000.0],["2008-09-11",3.1459,3.1549,2.9964,3.0381,53506400.0],["2008-09-12",2.9988,3.0462,2.9204,3.043,26500800.0],["2008-09-15",2.8926,2.931,2.7938,2.8436,34450400.0],["2008-09-16",2.8019,2.9899,2.7823,2.9743,35112000.0],["2008-09-17",2.8599,2.9466,2.7692,2.8068,40088000.0],["2008-09-18",2.8158,2.8681,2.6279,2.8534,44337600.0],["2008-09-19",2.9964,3.2685,2.9376,3.1459,46980800.0],["2008-09-22",3.0846,3.1165,3.0005,3.0185,20684800.0],["2008-09-23",2.9416,3.0446,2.8599,2.8746,30544000.0],["2008-09-24",2.8093,2.8117,2.663,2.7521,38801600.0],["2008-09-25",2.7619,2.8223,2.7137,2.7978,19869600.0],["2008-09-26",2.6557,2.7521,2.6426,2.7464,19994400.0],["2008-09-29",2.5903,2.6025,2.3125,2.3983,43698400.0],["2008-09-30",2.4873,2.8183,2.4726,2.7218,52524800.0],["2008-10-01",2.7267,2.7406,2.5568,2.6475,26331200.0],["2008-10-02",2.632,2.6744,2.4841,2.4988,20296000.0],["2008-10-03",2.5543,2.5813,2.4154,2.4171,29872000.0],["2008-10-06",2.3819,2.3819,2.1278,2.2732,54288800.0],["2008-10-07",2.3125,2.3525,2.1278,2.1703,40568800.0],["2008-10-08",2.0649,2.31,2.0314,2.0853,55708800.0],["2008-10-09",2.0984,2.2087,2.0297,2.0444,26078400.0],["2008-10-10",1.8998,2.0771,1.863,1.9537,61005600.0],["2008-10-13",2.225,2.4179,2.1523,2.4113,40900800.0],["2008-10-14",2.5082,2.6135,2.244,2.3148,44001600.0],["2008-10-15",2.2243,2.2605,2.0572,2.0605,27496800.0],["2008-10-16",2.1486,2.2037,2.0087,2.1807,32434400.0],["2008-10-17",2.0786,2.2144,2.0564,2.1362,27860800.0],["2008-10-20",2.1733,2.3066,2.1634,2.3058,17406400.0],["2008-10-21",2.249,2.2942,2.1831,2.1856,17536000.0],["2008-10-22",2.0992,2.17,2.0326,2.0869,21987200.0],["2008-10-23",2.0902,2.1708,2.0194,2.128,26165600.0],["2008-10-24",1.9791,2.1642,1.9651,2.0753,31666400.0],["2008-10-27",2.0424,2.1198,1.9996,2.0062,17091200.0],["2008-10-28",2.086,2.3247,2.0161,2.3181,27498400.0],["2008-10-29",2.2095,2.3864,2.2087,2.2975,28790400.0],["2008-10-30",2.3699,2.4424,2.3173,2.4119,22381600.0],["2008-10-31",2.3642,2.4777,2.3222,2.4127,29541600.0],["2008-11-03",2.4094,2.4358,2.3288,2.3485,28892000.0],["2008-11-04",2.3806,2.4687,2.351,2.4621,19459200.0],["2008-11-05",2.3617,2.3987,2.263,2.272,18254400.0],["2008-11-06",2.1848,2.2325,2.0103,2.0342,28816800.0],["2008-11-07",2.1025,2.2013,2.0967,2.1963,22082400.0],["2008-11-10",2.2877,2.3115,2.2152,2.2465,18247200.0],["2008-11-11",2.1527,2.1996,2.0803,2.142,22894400.0],["2008-11-12",2.0992,2.2029,2.0054,2.0112,22945600.0],["2008-11-13",1.9996,2.1618,1.9272,2.1568,30440000.0],["2008-11-14",2.077,2.1436,2.0268,2.0342,23944000.0],["2008-11-17",2.0029,2.0852,2.0013,2.0103,22165600.0],["2008-11-18",1.975,2.0572,1.9297,1.9857,20516800.0],["2008-11-19",1.9791,1.9996,1.8408,1.8416,23707200.0],["2008-11-20",1.8112,1.8532,1.7363,1.7371,30502400.0],["2008-11-21",1.8943,1.9141,1.7857,1.8894,37677600.0],["2008-11-24",1.9511,2.0655,1.9511,2.054,33180000.0],["2008-11-25",1.9651,2.0284,1.8721,1.9042,38034400.0],["2008-11-26",1.9206,2.049,1.9206,2.0005,37508800.0],["2008-11-28",1.9634,2.0778,1.9634,2.0696,9309600.0],["2008-12-01",2.0145,2.04,1.9429,1.9429,19539200.0],["2008-12-02",1.9429,2.0194,1.9429,2.0103,19934400.0],["2008-12-03",1.9157,2.0079,1.8976,1.9922,21636800.0],["2008-12-04",1.9453,1.9881,1.8367,1.8836,23031200.0],["2008-12-05",1.854,1.9708,1.7997,1.9552,23363200.0],["2008-12-08",1.9947,2.1634,1.9791,2.1305,42101600.0],["2008-12-09",2.0828,2.1461,2.0375,2.0515,26461600.0],["2008-12-10",2.0663,2.0869,2.0252,2.063,21035200.0],["2008-12-11",2.0367,2.0786,1.9577,1.9733,18155200.0],["2008-12-12",1.9494,2.0054,1.8935,1.9931,13525600.0],["2008-12-15",1.9815,2.0095,1.9083,1.9651,12253600.0],["2008-12-16",1.9857,2.0013,1.8713,1.9807,36522400.0],["2008-12-17",1.9626,2.0918,1.961,2.0498,24020800.0],["2008-12-18",2.0737,2.1519,2.04,2.0967,25480000.0],["2008-12-19",2.1148,2.1576,2.0967,2.1033,16888000.0],["2008-12-22",2.0572,2.1058,2.0227,2.0605,11784800.0],["2008-12-23",2.0869,2.1231,2.0614,2.0828,14270400.0],["2008-12-24",2.0762,2.1025,2.0531,2.0679,3045600.0],["2008-12-26",1.9914,2.0038,1.9733,1.9865,8153600.0],["2008-12-29",2.0005,2.007,1.947,1.9692,12495200.0],["2008-12-30",1.9692,2.0169,1.9585,2.012,9519200.0],["2008-12-31",2.0112,2.0358,1.9972,2.0219,7721600.0],["2009-01-02",2.0169,2.0778,1.9881,2.0696,14917600.0],["2009-01-05",2.0391,2.1511,2.0391,2.1387,20835200.0],["2009-01-06",2.1395,2.221,2.1206,2.1889,30572000.0],["2009-01-07",2.0844,2.3296,2.0696,2.2169,51324800.0],["2009-01-08",2.1947,2.2424,2.1626,2.1922,22020800.0],["2009-01-09",2.2498,2.2539,2.1239,2.1782,17408000.0],["2009-01-12",2.1116,2.2037,2.1017,2.1297,30562400.0],["2009-01-13",2.2424,2.3165,2.1897,2.2547,41921600.0],["2009-01-14",2.2465,2.2539,2.1601,2.1749,34449600.0],["2009-01-15",2.1724,2.2654,2.128,2.2342,25572000.0],["2009-01-16",2.2728,2.2918,2.2095,2.2794,22836800.0],["2009-01-20",2.2407,2.2646,2.1527,2.1535,25332000.0],["2009-01-21",2.1445,2.2029,2.1058,2.2004,26825600.0],["2009-01-22",2.1634,2.1807,2.0572,2.1009,23449600.0],["2009-01-23",2.0589,2.1881,2.0581,2.1445,26676800.0],["2009-01-26",2.1618,2.2407,2.1519,2.1971,14914400.0],["2009-01-27",2.2243,2.2531,2.1971,2.2309,14131200.0],["2009-01-28",2.2901,2.3354,2.277,2.3074,18325600.0],["2009-01-29",2.3,2.3156,2.2457,2.2597,17109600.0],["2009-01-30",2.2531,2.2638,2.1708,2.1856,28686400.0],["2009-02-02",2.1683,2.2144,2.1478,2.1906,13543200.0],["2009-02-03",2.1938,2.2638,2.1626,2.258,14094400.0],["2009-02-04",2.2514,2.2811,2.193,2.2284,26321600.0],["2009-02-05",2.1683,2.2202,2.1354,2.2054,24144000.0],["2009-02-06",2.2144,2.4004,2.1766,2.3856,39576800.0],["2009-02-09",2.3576,2.4144,2.3123,2.4144,17959200.0],["2009-02-10",2.3864,2.388,2.2276,2.2309,29436000.0],["2009-02-11",2.2893,2.3041,2.1947,2.221,27300800.0],["2009-02-12",2.1807,2.2342,2.1198,2.2276,32251200.0],["2009-02-13",2.2259,2.2432,2.1461,2.1708,24628800.0],["2009-02-17",2.0893,2.105,2.0449,2.0646,26672000.0],["2009-02-18",2.0507,2.0959,2.0367,2.0696,17381600.0],["2009-02-19",2.0819,2.1329,2.0276,2.0342,18327200.0],["2009-02-20",2.0112,2.0589,1.9675,1.9881,25161600.0],["2009-02-23",2.0046,2.0293,1.9462,1.9486,18278400.0],["2009-02-24",1.984,2.0465,1.9667,2.0391,18969600.0],["2009-02-25",2.0186,2.0614,2.0021,2.026,18157600.0],["2009-02-26",2.0383,2.0622,1.9914,1.9914,26313600.0],["2009-02-27",1.9972,2.0284,1.9659,1.9914,26348800.0],["2009-03-02",1.9371,1.9667,1.8672,1.8746,37369600.0],["2009-03-03",1.8754,1.9346,1.8606,1.8992,22074400.0],["2009-03-04",1.9338,2.0136,1.9338,1.9815,20149600.0],["2009-03-05",1.9338,1.956,1.8762,1.8877,23500800.0],["2009-03-06",1.9223,1.9346,1.8754,1.919,26074400.0],["2009-03-09",1.9174,1.9239,1.8622,1.8779,14088000.0],["2009-03-10",1.9067,2.0177,1.8877,2.0169,22357600.0],["2009-03-11",2.0375,2.0836,2.0095,2.0161,19701600.0],["2009-03-12",2.0079,2.091,1.9996,2.0902,21344800.0],["2009-03-13",2.114,2.1272,2.0548,2.0836,23029600.0],["2009-03-16",2.0959,2.1173,2.0638,2.0646,19958400.0],["2009-03-17",2.0729,2.0902,2.0243,2.0869,22089600.0],["2009-03-18",2.0655,2.1774,2.0655,2.156,24007200.0],["2009-03-19",2.1881,2.2169,2.1741,2.2012,22246400.0],["2009-03-20",2.2152,2.2333,2.1132,2.1305,21771200.0],["2009-03-23",2.2004,2.2728,2.1864,2.2728,33524000.0],["2009-03-24",2.2021,2.2383,2.1527,2.1609,21716800.0],["2009-03-25",2.184,2.2383,2.1667,2.2095,18438400.0],["2009-03-26",2.263,2.3132,2.2185,2.3033,23966400.0],["2009-03-27",2.2013,2.2111,2.1297,2.1321,24315200.0],["2009-03-30",2.0984,2.1371,2.0778,2.1288,16973600.0],["2009-03-31",2.1741,2.2564,2.1642,2.1914,20847200.0],["2009-04-01",2.1971,2.2317,2.1453,2.221,20888800.0],["2009-04-02",2.3,2.4638,2.3,2.3543,40691200.0],["2009-04-03",2.3741,2.3922,2.3082,2.3913,24169600.0],["2009-04-06",2.351,2.351,2.3041,2.3296,22150400.0],["2009-04-07",2.2975,2.3354,2.2687,2.3197,16000800.0],["2009-04-08",2.3502,2.388,2.3156,2.379,17416000.0],["2009-04-09",2.416,2.4498,2.4062,2.4457,17802400.0],["2009-04-13",2.4201,2.435,2.379,2.4259,15784800.0],["2009-04-14",2.3864,2.3963,2.3469,2.3667,23116800.0],["2009-04-15",2.2407,2.3667,2.1494,2.2062,57460800.0],["2009-04-16",2.2465,2.2811,2.1971,2.263,28092000.0],["2009-04-17",2.2951,2.3123,2.2473,2.3025,29130400.0],["2009-04-20",2.2621,2.2638,2.2136,2.2309,26868800.0],["2009-04-21",2.2161,2.2514,2.1897,2.2391,29828800.0],["2009-04-22",2.2457,2.3329,2.2218,2.2951,24087200.0],["2009-04-23",2.3741,2.3831,2.314,2.3543,34272800.0],["2009-04-24",2.3576,2.4004,2.3453,2.3773,21072000.0],["2009-04-27",2.3379,2.3806,2.3041,2.3592,16471200.0],["2009-04-28",2.3099,2.3823,2.3099,2.3584,17125600.0],["2009-04-29",2.4325,2.514,2.4317,2.495,25580000.0],["2009-04-30",2.509,2.551,2.4975,2.5353,24644800.0],["2009-05-01",2.523,2.5469,2.4958,2.5263,20286400.0],["2009-05-04",2.6547,2.7016,2.6234,2.6958,31513600.0],["2009-05-05",2.6794,2.6983,2.6357,2.6678,20740800.0],["2009-05-06",2.6736,2.6736,2.5321,2.5864,25977600.0],["2009-05-07",2.6349,2.6349,2.5345,2.5502,16181600.0],["2009-05-08",2.5716,2.6135,2.5321,2.5641,13704000.0],["2009-05-11",2.5131,2.5888,2.5,2.5551,11971200.0],["2009-05-12",2.6563,2.6728,2.6086,2.6209,15661600.0],["2009-05-13",2.5674,2.5962,2.4942,2.4983,17672800.0],["2009-05-14",2.5617,2.6004,2.5428,2.5905,15023200.0],["2009-05-15",2.63,2.6711,2.6004,2.6349,17912000.0],["2009-05-18",2.9624,3.0159,2.839,2.8719,65892800.0],["2009-05-19",2.7279,2.7921,2.6892,2.7172,33566400.0],["2009-05-20",2.7073,2.7608,2.6341,2.6506,27542400.0],["2009-05-21",2.6283,2.6497,2.5699,2.5946,22930400.0],["2009-05-22",2.6135,2.639,2.5938,2.6004,11312000.0],["2009-05-26",2.5995,2.6966,2.5641,2.667,17808000.0],["2009-05-27",2.6473,2.7567,2.6473,2.6835,16944800.0],["2009-05-28",2.7032,2.7551,2.6645,2.7468,20457600.0],["2009-05-29",2.7616,2.8456,2.7304,2.8439,26784800.0],["2009-06-01",2.9147,2.9756,2.8974,2.9377,29220000.0],["2009-06-02",2.946,3.006,2.9089,2.9945,19033600.0],["2009-06-03",2.9024,2.9389,2.8726,2.9248,21409600.0],["2009-06-04",2.919,2.9696,2.8875,2.9522,12416000.0],["2009-06-05",3.0102,3.0342,2.9588,2.9878,13366400.0],["2009-06-08",2.9497,3.0342,2.9497,3.0027,16201600.0],["2009-06-09",3.0865,3.1379,3.0856,3.1113,21994400.0],["2009-06-10",3.1412,3.1412,3.0467,3.0906,18575200.0],["2009-06-11",3.0525,3.113,3.0425,3.0782,21984800.0],["2009-06-12",3.0301,3.0782,3.0094,3.0773,14517600.0],["2009-06-15",3.0342,3.0342,2.9173,2.9447,19964800.0],["2009-06-16",2.9853,2.9928,2.8809,2.8883,23489600.0],["2009-06-17",2.9082,2.9505,2.8693,2.919,22529600.0],["2009-06-18",2.9522,2.958,2.9057,2.9231,21533600.0],["2009-06-19",3.0301,3.0591,2.9886,2.9969,22442400.0],["2009-06-22",2.9721,2.9903,2.9074,2.9074,17603200.0],["2009-06-23",2.9406,2.9638,2.9182,2.9406,17528000.0],["2009-06-24",2.9588,3.0259,2.9538,2.9961,18860000.0],["2009-06-25",2.977,3.0492,2.9604,3.0409,10305600.0],["2009-06-26",3.1146,3.1627,3.1014,3.1221,20196000.0],["2009-06-29",3.1229,3.1238,3.0732,3.0873,16274400.0],["2009-06-30",3.1064,3.1088,3.0375,3.0492,12109600.0],["2009-07-01",3.0906,3.1387,3.0732,3.0948,12615200.0],["2009-07-02",3.0632,3.074,2.992,3.0019,23070400.0],["2009-07-06",2.9903,2.9903,2.9132,2.9654,36971200.0],["2009-07-07",2.9447,2.9588,2.9215,2.9231,20526400.0],["2009-07-08",2.8311,2.8916,2.8029,2.8427,35324000.0],["2009-07-09",2.8187,2.9165,2.8187,2.8593,44201600.0],["2009-07-10",2.9397,3.0127,2.8833,2.9803,49631200.0],["2009-07-13",3.04,3.0425,2.9331,3.0036,22929600.0],["2009-07-14",3.0375,3.0599,2.9745,2.9903,24054400.0],["2009-07-15",3.0259,3.0964,3.0201,3.0956,17956000.0],["2009-07-16",3.0865,3.1279,3.0599,3.1196,20152000.0],["2009-07-17",3.1627,3.2224,3.1229,3.2116,22880000.0],["2009-07-20",3.3493,3.3833,3.3161,3.3725,30404000.0],["2009-07-21",3.3733,3.3957,3.3211,3.3907,25967200.0],["2009-07-22",3.3103,3.3957,3.2713,3.3576,21764800.0],["2009-07-23",3.3824,3.5308,3.3634,3.501,31996800.0],["2009-07-24",3.472,3.5184,3.4487,3.5151,15636800.0],["2009-07-27",3.5076,3.5316,3.4653,3.5192,12388800.0],["2009-07-28",3.4968,3.4968,3.4396,3.4836,12235200.0],["2009-07-29",3.4396,3.457,3.4073,3.4454,15884800.0],["2009-07-30",3.491,3.5424,3.4711,3.4993,12168000.0],["2009-07-31",3.5449,3.6146,3.5449,3.5673,26408800.0],["2009-08-03",3.6286,3.6809,3.5822,3.6792,17816800.0],["2009-08-04",3.6535,3.7588,3.6519,3.7265,29400000.0],["2009-08-05",3.7265,3.748,3.6461,3.6867,17124000.0],["2009-08-06",3.6427,3.6543,3.583,3.6079,14179200.0],["2009-08-07",3.5855,3.6262,3.5673,3.6129,15640800.0],["2009-08-10",3.6303,3.6593,3.5524,3.5756,17180000.0],["2009-08-11",3.5532,3.5739,3.5159,3.5341,13456800.0],["2009-08-12",3.5557,3.593,3.5267,3.5648,14272800.0],["2009-08-13",3.5938,3.5938,3.5134,3.5515,11481600.0],["2009-08-14",3.5292,3.5408,3.4479,3.4736,18100000.0],["2009-08-17",3.4023,3.4081,3.3584,3.365,15253600.0],["2009-08-18",3.3584,3.4023,3.3302,3.3891,15432800.0],["2009-08-19",3.3426,3.4156,3.3161,3.4031,12885600.0],["2009-08-20",3.4172,3.4214,3.3418,3.4156,16017600.0],["2009-08-21",3.4496,3.5225,3.4496,3.5026,14744000.0],["2009-08-24",3.5565,3.5632,3.4927,3.5118,11523200.0],["2009-08-25",3.5341,3.5731,3.525,3.5714,13202400.0],["2009-08-26",3.6817,3.7489,3.6411,3.6651,19738400.0],["2009-08-27",3.69,3.7215,3.6344,3.7157,15480000.0],["2009-08-28",3.7066,3.7414,3.6344,3.6668,17948800.0],["2009-08-31",3.6087,3.6336,3.5499,3.5839,18656000.0],["2009-09-01",3.5963,3.685,3.5582,3.5756,18951200.0],["2009-09-02",3.6286,3.6543,3.5996,3.6005,10816000.0],["2009-09-03",3.6635,3.7008,3.6403,3.6759,11907200.0],["2009-09-04",3.7016,3.7348,3.6867,3.7232,11054400.0],["2009-09-08",3.7613,3.816,3.7389,3.816,11497600.0],["2009-09-09",3.8168,3.8931,3.7936,3.884,26448000.0],["2009-09-10",3.8483,3.9312,3.8425,3.9138,21551200.0],["2009-09-11",3.9138,3.9304,3.8666,3.8782,17059200.0],["2009-09-14",3.8483,3.8782,3.8284,3.8508,11732800.0],["2009-09-15",3.879,3.9188,3.8633,3.908,9721600.0],["2009-09-16",3.9768,4.0324,3.9229,4.0249,15951200.0],["2009-09-17",4.0506,4.1186,4.0332,4.0755,16459200.0],["2009-09-18",4.0871,4.0995,4.0307,4.0357,11444800.0],["2009-09-21",3.9984,4.0954,3.9893,4.0597,5987200.0],["2009-09-22",4.1153,4.1534,4.0747,4.0863,21238400.0],["2009-09-23",4.0564,4.0788,4.0208,4.0224,19248000.0],["2009-09-24",3.9752,4.0133,3.9022,3.9064,23633600.0],["2009-09-25",3.8608,3.8881,3.8318,3.8666,18930400.0],["2009-09-28",3.8972,4.0083,3.874,3.9752,10097600.0],["2009-09-29",3.9843,4.0075,3.942,3.9918,11427200.0],["2009-09-30",4.0208,4.0531,3.9254,4.0199,14229600.0],["2009-10-01",4.0473,4.0622,3.9147,3.9171,15039200.0],["2009-10-02",3.879,3.9893,3.8699,3.9669,13137600.0],["2009-10-05",4.0034,4.1037,4.0017,4.0863,18858400.0],["2009-10-06",4.1078,4.1227,4.0456,4.1111,17761600.0],["2009-10-07",4.0034,4.0556,3.981,4.0249,24776000.0],["2009-10-08",4.0108,4.1178,4.0067,4.102,29900000.0],["2009-10-09",3.9288,3.9942,3.8989,3.9578,48233600.0],["2009-10-12",4.0382,4.0415,3.9039,3.9271,21378400.0],["2009-10-13",3.9534,3.9867,3.9343,3.9651,18287200.0],["2009-10-14",4.0417,4.0808,4.0417,4.075,17851200.0],["2009-10-15",4.0342,4.0558,3.9992,4.0384,12515200.0],["2009-10-16",3.9934,4.0025,3.9076,3.9609,26608800.0],["2009-10-19",3.9851,4.015,3.9401,3.9917,12423200.0],["2009-10-20",3.9926,4.005,3.9467,4.0025,12893600.0],["2009-10-21",3.9801,4.03,3.9717,3.9801,15091200.0],["2009-10-22",3.9759,4.0175,3.9567,4.01,11450400.0],["2009-10-23",4.0392,4.095,4.0175,4.0459,13424000.0],["2009-10-26",4.0608,4.1341,4.0067,4.0175,12249600.0],["2009-10-27",4.0175,4.0309,3.9259,3.9301,15649600.0],["2009-10-28",3.9526,3.9676,3.8551,3.8635,16834400.0],["2009-10-29",3.8885,3.9567,3.8626,3.9359,12512800.0],["2009-10-30",3.9193,3.9293,3.7677,3.831,19832000.0],["2009-11-02",3.8443,3.9384,3.8168,3.8626,17788000.0],["2009-11-03",3.821,3.8984,3.8118,3.8884,17279200.0],["2009-11-04",3.9867,4.0492,3.9609,3.9801,15678400.0],["2009-11-05",3.9959,4.0459,3.9817,4.0217,8893600.0],["2009-11-06",3.9967,4.0142,3.9701,3.9801,11341600.0],["2009-11-09",4.03,4.0942,4.025,4.0908,15061600.0],["2009-11-10",4.015,4.0275,4.0034,4.0167,11616000.0],["2009-11-11",4.1325,4.2024,4.1125,4.1375,16371200.0],["2009-11-12",4.1475,4.2174,4.105,4.1191,11358400.0],["2009-11-13",4.1958,4.2566,4.1683,4.2366,17650400.0],["2009-11-16",4.2474,4.3448,4.2399,4.3232,15665600.0],["2009-11-17",4.2557,4.3873,4.2557,4.3781,15739200.0],["2009-11-18",4.3548,4.3815,4.3099,4.3348,10884800.0],["2009-11-19",4.3157,4.3207,4.2091,4.2432,10392800.0],["2009-11-20",4.2824,4.3248,4.2474,4.2666,10995200.0],["2009-11-23",4.3307,4.3723,4.3007,4.3174,8177600.0],["2009-11-24",4.3232,4.3382,4.2874,4.3132,9294400.0],["2009-11-25",4.3615,4.4131,4.359,4.384,7536000.0],["2009-11-27",4.1691,4.2574,4.1533,4.2116,7104000.0],["2009-11-30",4.2407,4.2782,4.2149,4.2449,7646400.0],["2009-12-01",4.3049,4.3707,4.2974,4.3282,7834400.0],["2009-12-02",4.3074,4.3615,4.3074,4.334,9600000.0],["2009-12-03",4.3382,4.369,4.3174,4.3298,18759200.0],["2009-12-04",4.3873,4.4248,4.3099,4.369,11425600.0],["2009-12-07",4.3207,4.3623,4.2782,4.3015,11048800.0],["2009-12-08",4.3182,4.3415,4.2657,4.3107,8385600.0],["2009-12-09",4.3482,4.3848,4.3323,4.3715,9468800.0],["2009-12-10",4.3165,4.3906,4.3165,4.3815,7641600.0],["2009-12-11",4.369,4.4165,4.3448,4.3707,11316000.0],["2009-12-14",4.4165,4.4514,4.4048,4.4473,19292000.0],["2009-12-15",4.4389,4.4956,4.4281,4.4398,12624800.0],["2009-12-16",4.4814,4.5797,4.4814,4.5331,16809600.0],["2009-12-17",4.5181,4.5522,4.4889,4.5181,14045600.0],["2009-12-18",4.5314,4.5564,4.4639,4.5505,23974400.0],["2009-12-21",4.5056,4.5381,4.4764,4.5039,10920000.0],["2009-12-22",4.4956,4.553,4.4698,4.5347,14440800.0],["2009-12-23",4.5914,4.6438,4.583,4.6313,6056800.0],["2009-12-24",4.6347,4.6638,4.6138,4.663,2434400.0],["2009-12-28",4.6638,4.6796,4.6372,4.6521,4436000.0],["2009-12-29",4.6455,4.6455,4.593,4.628,5728800.0],["2009-12-30",4.6022,4.6621,4.6022,4.6397,6268800.0],["2009-12-31",4.6263,4.643,4.6013,4.603,5848000.0],["2010-01-04",4.6655,4.7388,4.6646,4.7271,11443200.0],["2010-01-05",4.7221,4.7471,4.6963,4.7454,8181600.0],["2010-01-06",4.7121,4.7121,4.6438,4.673,11821600.0],["2010-01-07",4.5872,4.5947,4.5156,4.5306,20374400.0],["2010-01-08",4.4781,4.568,4.4598,4.5422,11551200.0],["2010-01-11",4.5547,4.5805,4.5022,4.5664,14999200.0],["2010-01-12",4.8096,4.8837,4.7762,4.8012,34623200.0],["2010-01-13",4.8778,4.9245,4.8254,4.877,14494400.0],["2010-01-14",4.867,4.912,4.862,4.8928,10765600.0],["2010-01-15",4.8778,4.8928,4.7896,4.8254,14042400.0],["2010-01-19",4.822,4.8828,4.817,4.8737,8059200.0],["2010-01-20",4.8204,4.8295,4.7188,4.7554,13092000.0],["2010-01-21",4.7471,4.7946,4.613,4.6513,16345600.0],["2010-01-22",4.653,4.6571,4.5056,4.5064,15756800.0],["2010-01-25",4.5514,4.5889,4.5256,4.5389,10936000.0],["2010-01-26",4.5181,4.573,4.4764,4.5022,10453600.0],["2010-01-27",4.4698,4.5589,4.4681,4.5331,12956800.0],["2010-01-28",4.5472,4.5489,4.3482,4.359,22576000.0],["2010-01-29",4.4523,4.4656,4.2982,4.3232,19384000.0],["2010-02-01",4.349,4.4065,4.3332,4.4023,9820000.0],["2010-02-02",4.3965,4.4223,4.3423,4.4198,9934400.0],["2010-02-03",4.4223,4.4489,4.4065,4.4306,13236000.0],["2010-02-04",4.359,4.3806,4.2174,4.2216,19711200.0],["2010-02-05",4.2174,4.2607,4.1266,4.2416,21076000.0],["2010-02-08",4.2649,4.3199,4.2316,4.2574,14687200.0],["2010-02-09",4.3806,4.4639,4.3557,4.4356,20500000.0],["2010-02-10",4.4265,4.4639,4.3715,4.4231,13441600.0],["2010-02-11",4.4306,4.5231,4.4256,4.5197,14264000.0],["2010-02-12",4.4723,4.5222,4.4573,4.4997,15057600.0],["2010-02-16",4.5664,4.6247,4.548,4.6213,11752800.0],["2010-02-17",4.5772,4.6138,4.5697,4.6138,11483200.0],["2010-02-18",4.583,4.6571,4.5822,4.6497,11972000.0],["2010-02-19",4.6305,4.6813,4.6138,4.663,12772000.0],["2010-02-22",4.6746,4.6913,4.6347,4.6571,9316000.0],["2010-02-23",4.6605,4.688,4.6022,4.6238,10235200.0],["2010-02-24",4.6372,4.7113,4.6372,4.703,10800800.0],["2010-02-25",4.6555,4.7304,4.6447,4.7296,12742400.0],["2010-02-26",4.7338,4.7454,4.6788,4.7388,10532800.0],["2010-03-01",4.7521,4.8728,4.7388,4.8587,12406400.0],["2010-03-02",4.8579,4.9636,4.8562,4.9203,14400800.0],["2010-03-03",4.9303,4.9536,4.9053,4.917,10652000.0],["2010-03-04",4.8862,4.8862,4.8021,4.8462,17266400.0],["2010-03-05",4.8579,4.9611,4.8554,4.9603,11572000.0],["2010-03-08",4.927,4.9969,4.927,4.9861,9249600.0],["2010-03-09",4.9711,4.9961,4.9336,4.9536,14156000.0],["2010-03-10",4.9595,4.9969,4.9087,4.9811,9910400.0],["2010-03-11",4.9578,4.9944,4.9486,4.9944,8728000.0],["2010-03-12",5.0036,5.0036,4.9153,4.9236,11544000.0],["2010-03-15",4.9428,4.972,4.9253,4.9561,12233600.0],["2010-03-16",4.9978,5.0111,4.9628,5.0069,7415200.0],["2010-03-17",4.9986,5.1219,4.9986,5.0919,14308800.0],["2010-03-18",5.1094,5.1552,5.1002,5.1443,13469600.0],["2010-03-19",5.1094,5.146,5.0094,5.0552,12532800.0],["2010-03-22",5.0511,5.1385,5.0053,5.1294,10736800.0],["2010-03-23",5.136,5.1943,5.1135,5.1902,7804000.0],["2010-03-24",5.1643,5.1885,5.1135,5.1152,8196000.0],["2010-03-25",5.1527,5.176,5.1269,5.1335,9613600.0],["2010-03-26",5.1227,5.1335,5.0494,5.0736,9278400.0],["2010-03-29",5.0136,5.0452,4.9886,5.0219,10813600.0],["2010-03-30",4.9453,5.0028,4.9311,4.9745,15748000.0],["2010-03-31",4.9286,4.9595,4.8853,4.8978,13054400.0],["2010-04-01",4.9686,5.0128,4.9536,5.0119,15445600.0],["2010-04-05",5.0377,5.1085,5.0153,5.0869,8668800.0],["2010-04-06",5.0386,5.1177,5.0119,5.091,9166400.0],["2010-04-07",5.096,5.116,4.9653,4.9853,11132800.0],["2010-04-08",4.9894,5.0327,4.9395,5.0228,10984800.0],["2010-04-09",5.0319,5.0777,5.0111,5.0769,7717600.0],["2010-04-12",5.0544,5.1385,5.0486,5.116,17324000.0],["2010-04-13",5.1718,5.3076,5.131,5.2509,40296000.0],["2010-04-14",5.2684,5.2776,5.1976,5.2301,16728000.0],["2010-04-15",5.246,5.2551,5.201,5.2185,12100800.0],["2010-04-16",5.1935,5.2043,5.1244,5.1618,23811200.0],["2010-04-19",5.1169,5.171,5.0761,5.1427,11329600.0],["2010-04-20",5.1219,5.1885,5.0952,5.1827,11048000.0],["2010-04-21",5.1502,5.1535,5.0977,5.1277,9608800.0],["2010-04-22",5.096,5.1902,5.0602,5.1835,9622400.0],["2010-04-23",5.191,5.1985,5.1119,5.1593,8547200.0],["2010-04-26",5.1543,5.216,5.1468,5.2018,12216800.0],["2010-04-27",5.1943,5.1968,5.0311,5.0369,11589600.0],["2010-04-28",5.0402,5.0769,5.0061,5.0269,11844800.0],["2010-04-29",5.0303,5.1019,4.9994,5.0811,8251200.0],["2010-04-30",5.1002,5.1002,4.9853,4.9919,12494400.0],["2010-05-03",5.0036,5.0769,4.9894,5.0594,9355200.0],["2010-05-04",5.0078,5.0253,4.8121,4.8795,22008800.0],["2010-05-05",4.9128,4.9162,4.847,4.9078,16460800.0],["2010-05-06",4.8703,4.8962,4.5397,4.7329,18760800.0],["2010-05-07",4.7321,4.7821,4.6063,4.7038,21308800.0],["2010-05-10",4.9411,5.0061,4.9112,4.9969,15636000.0],["2010-05-11",4.9037,4.9969,4.877,4.9187,14264800.0],["2010-05-12",4.9253,4.9661,4.8895,4.9578,14635200.0],["2010-05-13",4.9836,5.0253,4.947,4.9678,10126400.0],["2010-05-14",4.8912,4.8912,4.7479,4.8195,14412800.0],["2010-05-17",4.7762,4.8362,4.6946,4.8204,12085600.0],["2010-05-18",4.8304,4.8903,4.7646,4.7846,14344800.0],["2010-05-19",4.7488,4.8145,4.6963,4.7379,11213600.0],["2010-05-20",4.6263,4.6613,4.5564,4.5955,17260800.0],["2010-05-21",4.5347,4.703,4.5072,4.6963,12757600.0],["2010-05-24",4.6655,4.6946,4.6213,4.6355,9019200.0],["2010-05-25",4.4989,4.6297,4.4373,4.6297,15257600.0],["2010-05-26",4.7025,4.7704,4.6329,4.6581,11776800.0],["2010-05-27",4.7234,4.8533,4.7234,4.8533,12762400.0],["2010-05-28",4.86,4.8692,4.798,4.8206,10636800.0],["2010-06-01",4.7729,4.8433,4.7276,4.7402,11214400.0],["2010-06-02",4.7427,4.8994,4.6924,4.8994,13996000.0],["2010-06-03",4.9421,4.9564,4.8617,4.9262,12805600.0],["2010-06-04",4.8441,4.9094,4.8139,4.8424,14380800.0],["2010-06-07",4.8206,4.8567,4.7301,4.7385,10572800.0],["2010-06-08",4.7444,4.8097,4.6874,4.8081,11011200.0],["2010-06-09",4.7963,4.8885,4.7754,4.7896,10700800.0],["2010-06-10",4.86,4.9354,4.8399,4.9354,11840000.0],["2010-06-11",4.8676,4.9916,4.8575,4.9798,9594400.0],["2010-06-14",5.0511,5.1952,5.0511,5.1198,15151200.0],["2010-06-15",5.124,5.2538,5.1122,5.2455,11291200.0],["2010-06-16",5.2011,5.3368,5.196,5.3259,12022400.0],["2010-06-17",5.315,5.3536,5.2463,5.2941,8352800.0],["2010-06-18",5.2714,5.3318,5.2714,5.3142,10496000.0],["2010-06-21",5.3586,5.4047,5.2823,5.2983,13213600.0],["2010-06-22",5.2756,5.3351,5.196,5.1985,12601600.0],["2010-06-23",5.2262,5.2597,5.1642,5.2119,6632800.0],["2010-06-24",5.1793,5.2253,5.139,5.1541,5948800.0],["2010-06-25",5.1977,5.2438,5.1332,5.222,9856000.0],["2010-06-28",5.2086,5.227,5.1365,5.2036,5749600.0],["2010-06-29",5.1139,5.1282,4.9899,5.0201,11656800.0],["2010-06-30",5.0351,5.0913,4.9958,5.0201,10960800.0],["2010-07-01",5.0435,5.0636,4.9187,4.9522,17753600.0],["2010-07-02",4.9522,4.9656,4.8592,4.9337,6177600.0],["2010-07-06",5.0175,5.0653,4.9354,4.979,7440000.0],["2010-07-07",4.9832,5.0963,4.9731,5.0921,7107200.0],["2010-07-08",5.1365,5.1809,5.1089,5.1399,11813600.0],["2010-07-09",5.1516,5.248,5.1457,5.2429,7368800.0],["2010-07-12",5.2354,5.3091,5.2078,5.2807,11361600.0],["2010-07-13",5.0477,5.067,4.9187,4.9798,50377600.0],["2010-07-14",4.979,5.0142,4.9379,4.9756,14002400.0],["2010-07-15",4.9731,4.9932,4.9304,4.9731,10436800.0],["2010-07-16",4.9849,4.9849,4.8734,4.886,13474400.0],["2010-07-19",4.9111,4.9346,4.8726,4.9103,7900800.0],["2010-07-20",4.8156,4.9396,4.8047,4.9337,9256000.0],["2010-07-21",4.9564,4.9622,4.8374,4.8608,10908000.0],["2010-07-22",4.9103,5.0427,4.8952,5.0242,13024000.0],["2010-07-23",4.9731,5.046,4.9488,5.0427,10908000.0],["2010-07-26",5.0578,5.0837,5.0125,5.0837,6249600.0],["2010-07-27",5.108,5.1181,5.046,5.0921,8488000.0],["2010-07-28",5.0569,5.0997,5.0276,5.0636,5608000.0],["2010-07-29",5.072,5.1005,5.0016,5.062,5988000.0],["2010-07-30",5.0217,5.0854,4.9874,5.0678,8006400.0],["2010-08-02",5.1617,5.186,5.124,5.1399,8667200.0],["2010-08-03",5.1952,5.2597,5.1424,5.248,21931200.0],["2010-08-04",5.2765,5.3251,5.2404,5.31,13105600.0],["2010-08-05",5.2631,5.2731,5.1692,5.2136,7169600.0],["2010-08-06",5.1826,5.1918,5.0904,5.1851,8002400.0],["2010-08-09",5.1994,5.2522,5.1994,5.2287,5704000.0],["2010-08-10",5.1583,5.2195,5.1214,5.1994,8048800.0],["2010-08-11",5.0854,5.103,4.9924,5.0066,9446400.0],["2010-08-12",4.9312,4.984,4.917,4.9673,7807200.0],["2010-08-13",4.927,4.9765,4.927,4.948,5373600.0],["2010-08-16",4.8676,4.9916,4.8659,4.9849,5939200.0],["2010-08-17",5.0217,5.0477,4.9731,4.9991,10028800.0],["2010-08-18",4.9849,5.077,4.9849,5.0611,6114400.0],["2010-08-19",5.0343,5.0603,4.9756,4.9958,8073600.0],["2010-08-20",4.9664,5.0125,4.9505,4.9916,7608800.0],["2010-08-23",5.0209,5.0678,4.9689,4.9748,7924000.0],["2010-08-24",4.9555,4.9555,4.8743,4.9136,9448000.0],["2010-08-25",4.8801,4.9438,4.8659,4.9212,7249600.0],["2010-08-26",4.9254,4.9547,4.8835,4.8843,5729600.0],["2010-08-27",4.8743,4.8793,4.7762,4.8608,11684000.0],["2010-08-30",4.829,4.85,4.798,4.803,6251200.0],["2010-08-31",4.798,4.8265,4.7536,4.7997,10310400.0],["2010-09-01",4.9212,5.01,4.9212,5.0025,14480000.0],["2010-09-02",4.9463,5.0309,4.9463,5.0083,9284800.0],["2010-09-03",5.0477,5.098,5.0201,5.0829,11089600.0],["2010-09-07",5.1223,5.1265,5.0737,5.0971,7358400.0],["2010-09-08",5.1499,5.2212,5.1474,5.1642,9218400.0],["2010-09-09",5.196,5.2061,5.1684,5.1818,8086400.0],["2010-09-10",5.2103,5.2497,5.1927,5.2228,3888800.0],["2010-09-13",5.2874,5.4348,5.2874,5.4223,15340800.0],["2010-09-14",5.4189,5.4859,5.4072,5.4558,12996000.0],["2010-09-15",5.4843,5.4968,5.3896,5.4265,19215200.0],["2010-09-16",5.3963,5.4449,5.3963,5.439,5660800.0],["2010-09-17",5.4265,5.4642,5.4239,5.4524,11308000.0],["2010-09-20",5.4868,5.5513,5.4482,5.5438,10644000.0],["2010-09-21",5.6091,5.6125,5.4792,5.5203,13025600.0],["2010-09-22",5.5195,5.5672,5.4642,5.4918,9881600.0],["2010-09-23",5.4751,5.5237,5.4667,5.4809,10088800.0],["2010-09-24",5.5656,5.6317,5.5463,5.6041,12916800.0],["2010-09-27",5.5723,5.6141,5.5412,5.5412,8720000.0],["2010-09-28",5.5647,5.651,5.5262,5.6343,10591200.0],["2010-09-29",5.641,5.6519,5.589,5.625,8844800.0],["2010-09-30",5.6485,5.6971,5.5882,5.6401,8246400.0],["2010-10-01",5.7876,5.9426,5.7876,5.9091,24755200.0],["2010-10-04",5.8563,5.8563,5.7097,5.7658,14990400.0],["2010-10-05",5.8027,5.8639,5.7943,5.8429,8220000.0],["2010-10-06",5.8111,5.8429,5.7549,5.7834,12781600.0],["2010-10-07",5.7734,5.8136,5.7482,5.7692,7959200.0],["2010-10-08",5.8144,5.8471,5.7566,5.8228,9189600.0],["2010-10-11",5.7985,5.8387,5.7507,5.765,10046400.0],["2010-10-12",5.7256,5.7834,5.7097,5.7767,8560000.0],["2010-10-13",5.8865,5.987,5.8865,5.9661,14593600.0],["2010-10-14",5.9979,6.0323,5.915,5.9502,12476800.0],["2010-10-15",5.8815,5.9242,5.7063,5.7491,29948000.0],["2010-10-18",5.791,5.8228,5.7155,5.7591,20363200.0],["2010-10-19",5.6722,5.6883,5.6025,5.6331,16705600.0],["2010-10-20",5.6645,5.7061,5.6594,5.6747,12688000.0],["2010-10-21",5.7316,5.7613,5.6645,5.7248,19062400.0],["2010-10-22",5.7579,5.7987,5.746,5.7707,10156800.0],["2010-10-25",5.8029,5.8029,5.7197,5.7333,9572800.0],["2010-10-26",5.6951,5.7299,5.6662,5.7053,9518400.0],["2010-10-27",5.6662,5.6773,5.5923,5.6382,12208000.0],["2010-10-28",5.6968,5.7189,5.6509,5.6807,12485600.0],["2010-10-29",5.679,5.7282,5.6569,5.7265,9958400.0],["2010-11-01",5.7452,5.7766,5.6594,5.7078,11517600.0],["2010-11-02",5.7367,5.7851,5.7367,5.7545,9372800.0],["2010-11-03",5.746,5.791,5.7231,5.7817,6664800.0],["2010-11-04",5.8972,5.9261,5.8649,5.9065,9875200.0],["2010-11-05",5.9091,5.9099,5.842,5.8556,9323200.0],["2010-11-08",5.8157,5.8157,5.7545,5.7724,7540800.0],["2010-11-09",5.8055,5.8394,5.7078,5.7223,12568800.0],["2010-11-10",5.8284,5.876,5.7647,5.8012,10894400.0],["2010-11-11",5.7741,5.8038,5.7155,5.7443,10440000.0],["2010-11-12",5.6925,5.7265,5.6042,5.6297,14045600.0],["2010-11-15",5.679,5.7223,5.634,5.6441,6396800.0],["2010-11-16",5.5618,5.5813,5.459,5.4862,9796800.0],["2010-11-17",5.4794,5.5321,5.4667,5.4777,10865600.0],["2010-11-18",5.5932,5.6671,5.5932,5.6331,12485600.0],["2010-11-19",5.5873,5.6119,5.5295,5.5991,8014400.0],["2010-11-22",5.6679,5.7053,5.6221,5.6959,6826400.0],["2010-11-23",5.6008,5.639,5.5346,5.5779,6307200.0],["2010-11-24",5.6,5.6968,5.6,5.6756,9970400.0],["2010-11-26",5.6221,5.7197,5.6127,5.6857,3650400.0],["2010-11-29",5.6365,5.6552,5.572,5.6365,10880800.0],["2010-11-30",5.5584,5.6331,5.5541,5.617,6497600.0],["2010-12-01",5.7265,5.7893,5.701,5.7613,5797600.0],["2010-12-02",5.7528,5.8912,5.7418,5.8819,7491200.0],["2010-12-03",5.8751,5.9184,5.8556,5.887,3877600.0],["2010-12-06",5.9159,5.9694,5.8811,5.8997,4930400.0],["2010-12-07",5.9957,6.0237,5.9396,5.9532,8125600.0],["2010-12-08",5.9269,5.9778,5.8955,5.949,4741600.0],["2010-12-09",5.9439,5.9439,5.8827,5.8989,7182400.0],["2010-12-10",5.943,5.9549,5.8853,5.9244,6882400.0],["2010-12-13",5.9668,5.9982,5.9337,5.9829,6376000.0],["2010-12-14",5.966,6.0823,5.9396,6.0543,11132000.0],["2010-12-15",6.0288,6.0976,6.0093,6.0645,12761600.0],["2010-12-16",6.1146,6.2504,6.0882,6.247,12987200.0],["2010-12-17",6.2232,6.2776,6.2063,6.2632,14324800.0],["2010-12-20",6.2632,6.2929,6.2131,6.2623,4788000.0],["2010-12-21",6.2699,6.3141,6.2334,6.2869,7042400.0],["2010-12-22",6.2801,6.3124,6.2589,6.3005,4434400.0],["2010-12-23",6.309,6.3684,6.3014,6.3557,4299200.0],["2010-12-27",6.326,6.4024,6.292,6.3718,3046400.0],["2010-12-28",6.3769,6.3999,6.3651,6.3693,3982400.0],["2010-12-29",6.3854,6.4703,6.3854,6.4381,4710400.0],["2010-12-30",6.4602,6.5281,6.4542,6.4882,6255200.0],["2010-12-31",6.4661,6.4992,6.4398,6.4602,4211200.0],["2011-01-03",6.5281,6.6164,6.5221,6.5833,5504800.0],["2011-01-04",6.5671,6.5824,6.4635,6.5281,5237600.0],["2011-01-05",6.5561,6.6104,6.478,6.5705,7841600.0],["2011-01-06",6.5357,6.5943,6.5247,6.5629,5569600.0],["2011-01-07",6.4483,6.4678,6.3701,6.433,13986400.0],["2011-01-10",6.3854,6.4695,6.3591,6.3888,19044000.0],["2011-01-11",6.3226,6.4151,6.3056,6.3854,15809600.0],["2011-01-12",6.4126,6.5391,6.3421,6.5111,12503200.0],["2011-01-13",6.1137,6.1833,6.0033,6.1001,31805600.0],["2011-01-14",6.0933,6.1205,5.9846,6.0059,16344000.0],["2011-01-18",6.1816,6.2156,6.0245,6.0347,25443200.0],["2011-01-19",6.0186,6.0797,5.9795,6.0161,12280000.0],["2011-01-20",6.0458,6.1027,5.9906,6.0008,13462400.0],["2011-01-21",6.0466,6.1095,5.9558,5.9685,13680800.0],["2011-01-24",6.0424,6.0755,5.9906,6.022,12581600.0],["2011-01-25",5.9974,6.0178,5.9074,5.9439,11040000.0],["2011-01-26",5.9592,5.994,5.9184,5.9787,19097600.0],["2011-01-27",5.9728,5.9787,5.9303,5.949,16645600.0],["2011-01-28",5.9227,5.9379,5.7418,5.7418,17719200.0],["2011-01-31",5.724,5.7766,5.724,5.7494,13036800.0],["2011-02-01",5.7842,5.8539,5.7571,5.8377,15177600.0],["2011-02-02",5.7902,5.8377,5.7494,5.7758,8051200.0],["2011-02-03",5.7741,5.825,5.752,5.8038,5284000.0],["2011-02-04",5.718,5.7613,5.684,5.7469,10304800.0],["2011-02-07",5.7987,5.87,5.7537,5.8369,9158400.0],["2011-02-08",5.8335,5.8675,5.7834,5.8573,7715200.0],["2011-02-09",5.859,5.859,5.7486,5.7749,8082400.0],["2011-02-10",5.6934,5.7554,5.6662,5.7163,8756000.0],["2011-02-11",5.6671,5.6993,5.6263,5.6993,13161600.0],["2011-02-14",5.7469,5.8216,5.7469,5.7859,9424000.0],["2011-02-15",5.7605,5.8259,5.7605,5.7987,6761600.0],["2011-02-16",5.8029,5.8743,5.8004,5.8309,7020800.0],["2011-02-17",5.825,5.9116,5.8123,5.9065,7442400.0],["2011-02-18",5.8658,5.9099,5.8386,5.8904,8692000.0],["2011-02-22",5.8318,5.8573,5.7027,5.7231,11988000.0],["2011-02-23",5.7257,5.7384,5.6136,5.6484,11243200.0],["2011-02-24",5.6543,5.6705,5.5796,5.6484,8648800.0],["2011-02-25",5.6807,5.7477,5.6509,5.718,8812000.0],["2011-02-28",5.7206,5.7206,5.645,5.6637,8342400.0],["2011-03-01",5.8004,5.8097,5.6289,5.6518,11896000.0],["2011-03-02",5.6365,5.7341,5.6365,5.6764,11564000.0],["2011-03-03",5.7206,5.8216,5.7206,5.808,8627200.0],["2011-03-04",5.7851,5.7978,5.701,5.746,6887200.0],["2011-03-07",5.752,5.7707,5.6399,5.6739,9568000.0],["2011-03-08",5.7876,5.8904,5.7876,5.8522,11641600.0],["2011-03-09",5.8233,5.8581,5.791,5.8318,7224000.0],["2011-03-10",5.7503,5.763,5.6747,5.6942,9911200.0],["2011-03-11",5.684,5.7825,5.6824,5.7358,11105600.0],["2011-03-14",5.7749,5.836,5.7274,5.7596,8997600.0],["2011-03-15",5.6076,5.6654,5.5906,5.6467,23295200.0],["2011-03-16",5.6475,5.6688,5.4735,5.5023,18908800.0],["2011-03-17",5.5779,5.5813,5.5151,5.5389,7235200.0],["2011-03-18",5.5448,5.5592,5.476,5.4811,17258400.0],["2011-03-21",5.5363,5.5609,5.5219,5.5363,5633600.0],["2011-03-22",5.5482,5.5592,5.476,5.4786,7639200.0],["2011-03-23",5.594,5.6399,5.5422,5.6178,12233600.0],["2011-03-24",5.6637,5.8148,5.6611,5.7953,14849600.0],["2011-03-25",5.9668,6.0135,5.8547,5.8793,19791200.0],["2011-03-28",5.921,5.9456,5.8819,5.8946,8797600.0],["2011-03-29",5.9745,6.0245,5.9617,6.0076,12261600.0],["2011-03-30",6.0118,6.0254,5.9617,6.0084,13524000.0],["2011-03-31",6.1264,6.2173,6.084,6.0882,13875200.0],["2011-04-01",6.112,6.219,6.0891,6.208,12883200.0],["2011-04-04",6.2462,6.2615,6.2003,6.2317,6994400.0],["2011-04-05",6.2165,6.2564,6.1952,6.2326,8243200.0],["2011-04-06",6.2555,6.3048,6.1664,6.2105,9679200.0],["2011-04-07",6.1986,6.2513,6.1731,6.2215,8320000.0],["2011-04-08",6.2258,6.2343,6.0865,6.118,8454400.0],["2011-04-11",6.174,6.2131,6.1477,6.1859,7364800.0],["2011-04-12",6.1315,6.1519,6.073,6.0942,11313600.0],["2011-04-13",6.2377,6.2759,6.157,6.1978,10557600.0],["2011-04-14",6.1409,6.2283,6.1247,6.1995,10150400.0],["2011-04-15",5.4599,5.4769,5.2136,5.3673,106188000.0],["2011-04-18",5.4089,5.4302,5.3181,5.3903,32221600.0],["2011-04-19",5.4548,5.4658,5.3537,5.4259,23426400.0],["2011-04-20",5.5355,5.5516,5.4675,5.5176,29106400.0],["2011-04-21",5.5304,5.5643,5.5032,5.5227,19667200.0],["2011-04-25",5.5745,5.594,5.5176,5.5575,18590400.0],["2011-04-26",5.5745,5.6263,5.5558,5.6263,15200000.0],["2011-04-27",5.628,5.6297,5.5456,5.6204,16486400.0],["2011-04-28",5.5949,5.6102,5.4607,5.4701,29600000.0],["2011-04-29",5.5117,5.5388,5.5006,5.5346,22616000.0],["2011-05-02",5.5745,5.5915,5.5236,5.555,10733600.0],["2011-05-03",5.5372,5.5405,5.3928,5.4743,23200000.0],["2011-05-04",5.459,5.4972,5.3775,5.4327,15598400.0],["2011-05-05",5.3801,5.4344,5.3452,5.375,16000000.0],["2011-05-06",5.4607,5.5473,5.4582,5.504,18417600.0],["2011-05-09",5.5227,5.5304,5.4726,5.4879,11143200.0],["2011-05-10",5.4726,5.5287,5.4556,5.5193,8514400.0],["2011-05-11",5.5015,5.5312,5.4174,5.465,8000000.0],["2011-05-12",5.4361,5.4777,5.3928,5.4701,12000000.0],["2011-05-13",5.459,5.4718,5.3792,5.3953,11144800.0],["2011-05-16",5.3707,5.4242,5.3036,5.3121,13824800.0],["2011-05-17",5.307,5.3308,5.2561,5.3189,16628800.0],["2011-05-18",5.3351,5.3962,5.3155,5.3631,8683200.0],["2011-05-19",5.3495,5.3996,5.2892,5.324,15500000.0],["2011-05-20",5.3351,5.3843,5.3079,5.3419,6444800.0],["2011-05-23",5.2824,5.313,5.2518,5.3079,11143200.0],["2011-05-24",5.2892,5.3351,5.2697,5.313,10596000.0],["2011-05-25",5.2553,5.2826,5.2159,5.2724,10897600.0],["2011-05-26",5.2809,5.3091,5.2219,5.2835,13911200.0],["2011-05-27",5.2954,5.3228,5.2664,5.2724,8095200.0],["2011-05-31",5.286,5.3168,5.2604,5.2809,15296000.0],["2011-06-01",5.3288,5.3912,5.2741,5.2758,14836800.0],["2011-06-02",5.3297,5.3579,5.2826,5.3194,8869600.0],["2011-06-03",5.3031,5.422,5.3023,5.357,12720800.0],["2011-06-06",5.3596,5.5007,5.3425,5.4118,17216800.0],["2011-06-07",5.5024,5.5323,5.4716,5.4904,18496000.0],["2011-06-08",5.4614,5.5075,5.4203,5.4494,11268800.0],["2011-06-09",5.4579,5.5093,5.4477,5.4887,9096800.0],["2011-06-10",5.4545,5.4562,5.3818,5.3998,7798400.0],["2011-06-13",5.4571,5.4879,5.4083,5.4195,10556800.0],["2011-06-14",5.4827,5.4887,5.4229,5.4425,13156800.0],["2011-06-15",5.4152,5.4152,5.2903,5.3254,10883200.0],["2011-06-16",5.3074,5.3245,5.2356,5.2715,11582400.0],["2011-06-17",5.3254,5.3297,5.2647,5.2706,11952800.0],["2011-06-20",5.1877,5.245,5.1569,5.1911,11363200.0],["2011-06-21",5.2168,5.286,5.1843,5.2809,8452800.0],["2011-06-22",5.2698,5.3066,5.2313,5.2621,7532000.0],["2011-06-23",5.2219,5.3262,5.2065,5.3194,9259200.0],["2011-06-24",5.4366,5.4374,5.3023,5.3331,11385600.0],["2011-06-27",5.387,5.4537,5.3801,5.4237,10489600.0],["2011-06-28",5.4297,5.4973,5.4075,5.4879,7285600.0],["2011-06-29",5.5041,5.5298,5.4725,5.5152,5466400.0],["2011-06-30",5.5477,5.5999,5.5383,5.5785,7885600.0],["2011-07-01",5.6102,5.6563,5.5811,5.6504,9110400.0],["2011-07-05",5.6871,5.7085,5.6529,5.706,9021600.0],["2011-07-06",5.7017,5.706,5.6461,5.6837,8459200.0],["2011-07-07",5.7607,5.8599,5.7436,5.8368,14272000.0],["2011-07-08",5.7376,5.8103,5.6786,5.7479,18427200.0],["2011-07-11",5.6435,5.6461,5.5554,5.5674,17942400.0],["2011-07-12",5.2826,5.3639,5.2082,5.2544,37714400.0],["2011-07-13",5.3066,5.3203,5.2082,5.239,27644800.0],["2011-07-14",5.2638,5.3391,5.2134,5.2305,15954400.0],["2011-07-15",5.2681,5.3194,5.2185,5.2501,10685600.0],["2011-07-18",5.2142,5.2176,5.1364,5.186,12810400.0],["2011-07-19",5.251,5.31,5.2467,5.3031,9440800.0],["2011-07-20",5.2801,5.2886,5.2228,5.2698,8308800.0],["2011-07-21",5.351,5.4083,5.3031,5.3587,13276000.0],["2011-07-22",5.3929,5.4733,5.3929,5.4408,12852800.0],["2011-07-25",5.3844,5.4118,5.3596,5.3767,11262400.0],["2011-07-26",5.3981,5.422,5.369,5.4015,7588800.0],["2011-07-27",5.3733,5.3964,5.2758,5.3014,22327200.0],["2011-07-28",5.2937,5.3451,5.2706,5.2852,11481600.0],["2011-07-29",5.3108,5.3724,5.2929,5.3211,16343200.0],["2011-08-01",5.41,5.4366,5.3322,5.4092,23244000.0],["2011-08-02",5.3194,5.3733,5.2322,5.2416,19190400.0],["2011-08-03",5.2544,5.2912,5.1415,5.2655,15608800.0],["2011-08-04",5.1791,5.1791,4.9688,4.973,30090400.0],["2011-08-05",4.9337,5.003,4.8208,4.908,23787200.0],["2011-08-08",4.6951,4.7473,4.5104,4.566,30064000.0],["2011-08-09",4.5873,4.7293,4.542,4.7276,27924000.0],["2011-08-10",4.601,4.6147,4.4847,4.4907,18703200.0],["2011-08-11",4.5412,4.6515,4.5138,4.6164,24696800.0],["2011-08-12",4.5326,4.6292,4.4993,4.5993,18517600.0],["2011-08-15",4.6241,4.6506,4.5805,4.6352,13722400.0],["2011-08-16",4.5831,4.6027,4.53,4.5514,14200800.0],["2011-08-17",4.5873,4.6703,4.5762,4.6233,18790400.0],["2011-08-18",4.4,4.4189,4.0674,4.0947,43904800.0],["2011-08-19",4.0973,4.1649,4.0477,4.0674,24372000.0],["2011-08-22",4.1461,4.1461,4.058,4.1136,20279200.0],["2011-08-23",4.1914,4.2726,4.1632,4.2675,16848800.0],["2011-08-24",4.2273,4.2444,4.1255,4.2341,12910400.0],["2011-08-25",4.1033,4.1461,4.0648,4.0759,24095200.0],["2011-08-26",4.0545,4.17,3.9759,4.1401,14169600.0],["2011-08-29",4.2547,4.4189,4.2333,4.3906,19218400.0],["2011-08-30",4.3667,4.4095,4.3368,4.3599,12169600.0],["2011-08-31",4.4043,4.4676,4.3864,4.4146,9628800.0],["2011-09-01",4.436,4.4471,4.3351,4.3564,17133600.0],["2011-09-02",4.2778,4.3145,4.2376,4.241,13426400.0],["2011-09-06",4.1982,4.2222,4.1358,4.1854,18995200.0],["2011-09-07",4.2512,4.2974,4.2461,4.2803,13836000.0],["2011-09-08",4.2718,4.3051,4.223,4.2444,14662400.0],["2011-09-09",4.1717,4.1726,4.0255,4.034,22331200.0],["2011-09-12",3.9605,4.0691,3.9451,4.0597,19145600.0],["2011-09-13",4.0588,4.1435,4.0486,4.1101,16448000.0],["2011-09-14",4.2281,4.3077,4.1657,4.2606,20928000.0],["2011-09-15",4.3427,4.3924,4.2752,4.3291,11752800.0],["2011-09-16",4.3487,4.3693,4.276,4.3308,16398400.0],["2011-09-19",4.2239,4.2495,4.1691,4.2281,8402400.0],["2011-09-20",4.2983,4.3402,4.2675,4.2718,10462400.0],["2011-09-21",4.3034,4.3419,4.152,4.1905,17343200.0],["2011-09-22",4.0426,4.1067,3.9442,4.0203,23108000.0],["2011-09-23",4.0109,4.1307,4.0058,4.1247,14936800.0],["2011-09-26",4.1289,4.176,4.0451,4.1657,12668000.0],["2011-09-27",4.2615,4.4864,4.2555,4.3795,26190400.0],["2011-09-28",4.3727,4.4291,4.3333,4.347,24107200.0],["2011-09-29",4.4428,4.5454,4.3539,4.4257,27990400.0],["2011-09-30",4.3701,4.412,4.3299,4.3675,21003200.0],["2011-10-03",4.3102,4.4351,4.2564,4.2795,19334400.0],["2011-10-04",4.1871,4.3445,4.1401,4.3376,18480000.0],["2011-10-05",4.3274,4.4043,4.2786,4.3975,12168800.0],["2011-10-06",4.4043,4.5121,4.3453,4.5027,17585600.0],["2011-10-07",4.4522,4.5386,4.4351,4.471,22900800.0],["2011-10-10",4.5506,4.6044,4.5223,4.6036,13378400.0],["2011-10-11",4.3992,4.5112,4.3966,4.5035,26017600.0],["2011-10-12",4.7892,4.991,4.7532,4.8182,48418400.0],["2011-10-13",4.7498,4.8003,4.7344,4.7815,19371200.0],["2011-10-14",4.8644,4.8841,4.8148,4.8747,12910400.0],["2011-10-17",4.8319,4.8328,4.7019,4.7079,21232800.0],["2011-10-18",4.7293,4.7917,4.6429,4.7729,11607200.0],["2011-10-19",4.7629,4.8162,4.719,4.7285,10913600.0],["2011-10-20",4.7654,4.7706,4.6408,4.6777,13171200.0],["2011-10-21",4.7336,4.7938,4.7164,4.7783,10871200.0],["2011-10-24",4.8059,4.9813,4.7749,4.9563,18024000.0],["2011-10-25",4.9804,5.0389,4.9426,4.9555,22119200.0],["2011-10-26",4.9641,5.0036,4.8557,4.9572,12642400.0],["2011-10-27",5.0973,5.2865,5.0956,5.2341,18483200.0],["2011-10-28",5.0802,5.1868,5.0449,5.1799,15128000.0],["2011-10-31",5.0973,5.1077,5.0337,5.038,12404800.0],["2011-11-01",4.9443,4.983,4.8738,4.9443,19025600.0],["2011-11-02",4.9443,5.0458,4.9099,5.0346,15054400.0],["2011-11-03",5.0002,5.063,4.9159,5.0518,19615200.0],["2011-11-04",4.9847,5.0019,4.9211,4.9942,13021600.0],["2011-11-07",4.9985,5.0157,4.9288,4.983,5602400.0],["2011-11-08",5.0028,5.0268,4.9443,5.0208,5740000.0],["2011-11-09",4.8918,4.9133,4.8084,4.8179,16613600.0],["2011-11-10",4.8729,4.8884,4.7826,4.817,11052800.0],["2011-11-11",4.842,4.9254,4.8136,4.9194,10713600.0],["2011-11-14",4.8764,4.8789,4.7362,4.7663,13331200.0],["2011-11-15",4.7689,4.8067,4.7061,4.7809,12784800.0],["2011-11-16",4.7371,4.7654,4.6734,4.6777,13756000.0],["2011-11-17",4.6717,4.7302,4.5823,4.5935,11900000.0],["2011-11-18",4.5943,4.6055,4.5582,4.5651,10508000.0],["2011-11-21",4.3974,4.4155,4.2934,4.3837,18051200.0],["2011-11-22",4.418,4.4473,4.3501,4.3854,19872800.0],["2011-11-23",4.3407,4.3407,4.2401,4.2676,13850400.0],["2011-11-25",4.2349,4.3432,4.2306,4.2968,7028800.0],["2011-11-28",4.3785,4.4679,4.3475,4.3854,12674400.0],["2011-11-29",4.3415,4.4258,4.3149,4.3475,14442400.0],["2011-11-30",4.4542,4.5152,4.4318,4.4387,17774400.0],["2011-12-01",4.4662,4.5169,4.4309,4.5066,15888000.0],["2011-12-02",4.5634,4.5823,4.5169,4.541,8583200.0],["2011-12-05",4.6175,4.6287,4.5565,4.5806,8268800.0],["2011-12-06",4.5685,4.5797,4.5075,4.5359,6575200.0],["2011-12-07",4.553,4.572,4.4911,4.5479,15242400.0],["2011-12-08",4.4662,4.4834,4.3441,4.351,17761600.0],["2011-12-09",4.4129,4.5281,4.4103,4.5135,10094400.0],["2011-12-12",4.4636,4.4636,4.3983,4.437,7681600.0],["2011-12-13",4.4757,4.4997,4.4094,4.443,13173600.0],["2011-12-14",4.3914,4.3965,4.2762,4.2856,14367200.0],["2011-12-15",4.3613,4.3845,4.2925,4.3071,9420800.0],["2011-12-16",4.3897,4.4189,4.3209,4.3312,25073600.0],["2011-12-19",4.308,4.3364,4.2272,4.2478,14232800.0],["2011-12-20",4.3321,4.455,4.302,4.4258,16261600.0],["2011-12-21",4.406,4.4215,4.1867,4.2435,28336000.0],["2011-12-22",4.3518,4.4026,4.3424,4.3914,13564800.0],["2011-12-23",4.3811,4.4189,4.3527,4.3983,4226400.0],["2011-12-27",4.4094,4.4473,4.4094,4.4155,3951200.0],["2011-12-28",4.4481,4.4868,4.369,4.3862,8252000.0],["2011-12-29",4.3845,4.4189,4.3656,4.4137,4913600.0],["2011-12-30",4.4155,4.4542,4.4146,4.418,6316000.0],["2012-01-03",4.6132,4.6812,4.5831,4.596,14123200.0],["2012-01-04",4.6089,4.6485,4.5668,4.5745,9913600.0],["2012-01-05",4.5754,4.6734,4.5677,4.6442,12347200.0],["2012-01-06",4.627,4.6433,4.5677,4.6365,10824000.0],["2012-01-09",4.658,4.7689,4.6451,4.7586,16880000.0],["2012-01-10",4.7955,4.8282,4.7586,4.8084,13177600.0],["2012-01-11",4.7173,4.891,4.7061,4.8901,22670400.0],["2012-01-12",4.3871,4.4825,4.3862,4.4585,55790400.0],["2012-01-13",4.3957,4.4103,4.3235,4.3923,15696000.0],["2012-01-17",4.486,4.4972,4.4413,4.4645,13252800.0],["2012-01-18",4.4301,4.4843,4.4129,4.4542,13932800.0],["2012-01-19",4.4533,4.4817,4.4223,4.4456,16112800.0],["2012-01-20",4.4378,4.5341,4.437,4.4963,21358400.0],["2012-01-23",4.4877,4.5659,4.4808,4.541,16715200.0],["2012-01-24",4.5307,4.6347,4.529,4.6081,14578400.0],["2012-01-25",4.5806,4.6726,4.5685,4.6623,11793600.0],["2012-01-26",4.7353,4.7551,4.6812,4.7147,15181600.0],["2012-01-27",4.7525,4.768,4.6356,4.67,17088000.0],["2012-01-30",4.6562,4.6752,4.6158,4.6683,9452800.0],["2012-01-31",4.7508,4.7887,4.6683,4.7285,17025600.0],["2012-02-01",4.774,4.7869,4.7267,4.7697,16912000.0],["2012-02-02",4.7981,4.8402,4.7594,4.7723,11919200.0],["2012-02-03",4.897,4.9615,4.8729,4.909,14130400.0],["2012-02-06",4.8463,4.8798,4.8188,4.8437,9924800.0],["2012-02-07",4.7844,4.8368,4.7654,4.8162,9504000.0],["2012-02-08",4.8325,4.8325,4.75,4.7921,14517600.0],["2012-02-09",4.8669,4.9013,4.8144,4.8411,12158400.0],["2012-02-10",4.7758,4.8351,4.7697,4.7904,8784800.0],["2012-02-13",4.8523,4.8557,4.7947,4.8179,8679200.0],["2012-02-14",4.8351,4.9262,4.8205,4.9211,23970400.0],["2012-02-15",4.9752,5.0999,4.9666,5.0552,28510400.0],["2012-02-16",5.0518,5.112,5.0458,5.1085,12238400.0],["2012-02-17",5.1584,5.1593,5.087,5.1249,8250400.0],["2012-02-21",5.1077,5.1799,5.087,5.1197,14896000.0],["2012-02-22",5.1369,5.2332,5.1231,5.1679,11136000.0],["2012-02-23",5.1515,5.1515,5.0836,5.1292,16220800.0],["2012-02-24",5.1575,5.1816,5.1034,5.1274,12738400.0],["2012-02-27",5.0673,5.0733,4.9864,5.0492,11706400.0],["2012-02-28",5.0234,5.0475,4.9899,5.0311,10089600.0],["2012-02-29",5.0088,5.0208,4.9555,4.9598,17178400.0],["2012-03-01",4.9735,5.0088,4.9409,4.977,11141600.0],["2012-03-02",4.9701,4.983,4.9434,4.9606,9862400.0],["2012-03-05",4.9013,4.9271,4.8669,4.9082,12018400.0],["2012-03-06",4.848,4.8609,4.7715,4.7947,9913600.0],["2012-03-07",4.9013,4.9383,4.8824,4.9065,11628800.0],["2012-03-08",4.9873,4.9976,4.9503,4.9632,9699200.0],["2012-03-09",4.9821,5.0217,4.9426,5.0045,13284800.0],["2012-03-12",4.8987,4.9606,4.8841,4.952,13994400.0],["2012-03-13",4.9873,5.0733,4.9649,5.069,11140800.0],["2012-03-14",5.0251,5.0604,4.995,5.0483,9844800.0],["2012-03-15",4.9924,5.0888,4.9675,5.0784,10155200.0],["2012-03-16",5.0148,5.0845,5.0002,5.0535,14733600.0],["2012-03-19",4.9899,5.0346,4.9297,4.9959,11276800.0],["2012-03-20",4.9434,4.9641,4.897,4.9572,9263200.0],["2012-03-21",4.989,4.995,4.9323,4.9649,9002400.0],["2012-03-22",4.8617,4.8996,4.8351,4.8557,15080800.0],["2012-03-23",4.8824,4.9056,4.8299,4.9039,21140800.0],["2012-03-26",4.8858,4.9469,4.8626,4.9366,10643200.0],["2012-03-27",4.9305,4.989,4.9185,4.9503,9770400.0],["2012-03-28",4.9013,4.934,4.7878,4.8076,17407200.0],["2012-03-29",4.793,4.8609,4.75,4.8549,12239200.0],["2012-03-30",4.9082,4.9649,4.8729,4.9039,12432000.0],["2012-04-02",4.9116,4.9632,4.8867,4.9331,14633600.0],["2012-04-03",4.9409,4.9761,4.9176,4.9529,10119200.0],["2012-04-04",4.9099,4.94,4.8325,4.8987,8080000.0],["2012-04-05",4.8514,4.9426,4.8084,4.9348,15295200.0],["2012-04-09",4.8359,4.897,4.8359,4.8815,11475200.0],["2012-04-10",4.7818,4.8867,4.7706,4.8359,22768800.0],["2012-04-11",4.8669,4.9357,4.8377,4.8557,17518400.0],["2012-04-12",4.8265,4.8901,4.7663,4.8815,27828000.0],["2012-04-13",4.1919,4.259,4.1721,4.2263,78881600.0],["2012-04-16",4.1575,4.1876,4.081,4.0836,31031200.0],["2012-04-17",4.1059,4.1351,4.0741,4.0879,23815200.0],["2012-04-18",4.0621,4.0707,4.0199,4.0251,13481600.0],["2012-04-19",4.0388,4.1068,4.0345,4.0526,17855200.0],["2012-04-20",4.0715,4.0724,4.0062,4.0113,14275200.0],["2012-04-23",3.8909,3.9322,3.8222,3.9262,22386400.0],["2012-04-24",3.9271,3.9726,3.9219,3.9331,16022400.0],["2012-04-25",3.9554,3.9855,3.8952,3.9658,15468800.0],["2012-04-26",3.964,4.0406,3.9357,4.0302,13235200.0],["2012-04-27",4.0285,4.0492,3.9984,4.0466,11940000.0],["2012-04-30",4.0879,4.1188,4.0345,4.0672,11424800.0],["2012-05-01",4.0732,4.1042,4.056,4.0732,9105600.0],["2012-05-02",4.0664,4.1033,4.0371,4.0939,10486400.0],["2012-05-03",4.0965,4.0973,4.0027,4.0173,8800000.0],["2012-05-04",3.995,3.9958,3.8798,3.9271,13324000.0],["2012-05-07",3.9365,3.946,3.8359,3.8565,23572000.0],["2012-05-08",3.8617,3.8901,3.7929,3.8712,23405600.0],["2012-05-09",3.811,3.8565,3.7671,3.8196,13334400.0],["2012-05-10",3.7998,3.8419,3.7912,3.823,8175200.0],["2012-05-11",3.7559,3.8041,3.7301,3.7602,9532000.0],["2012-05-14",3.7301,3.7594,3.7104,3.7233,10221600.0],["2012-05-15",3.8127,3.9056,3.7835,3.7912,18814400.0],["2012-05-16",3.7938,3.7955,3.725,3.7327,15000800.0],["2012-05-17",3.7465,3.7465,3.651,3.6528,16676800.0],["2012-05-18",3.7224,3.7508,3.6717,3.6863,17414400.0],["2012-05-21",3.6622,3.7009,3.5908,3.694,15984800.0],["2012-05-22",3.7061,3.768,3.6834,3.7427,13688000.0],["2012-05-23",3.7078,3.72,3.6284,3.7008,9697600.0],["2012-05-24",3.7104,3.7863,3.6991,3.7671,13792000.0],["2012-05-25",3.7523,3.7689,3.7017,3.7043,9349600.0],["2012-05-29",3.7663,3.8169,3.7637,3.7907,13588800.0],["2012-05-30",3.7715,3.7715,3.6773,3.7087,15687200.0],["2012-05-31",3.7026,3.7401,3.6729,3.6729,34419200.0],["2012-06-01",3.6607,3.7104,3.6118,3.6799,16043200.0],["2012-06-04",3.7104,3.7532,3.6825,3.7244,12209600.0],["2012-06-05",3.6991,3.7837,3.6982,3.7767,10174400.0],["2012-06-06",3.8003,3.9556,3.8003,3.9216,22396800.0],["2012-06-07",3.9259,3.9495,3.8143,3.8282,19963200.0],["2012-06-08",3.8134,3.8177,3.7907,3.8055,6768000.0],["2012-06-11",3.8273,3.8387,3.7401,3.7445,7720800.0],["2012-06-12",3.8108,3.8736,3.7968,3.85,12774400.0],["2012-06-13",3.85,3.8936,3.8099,3.8212,12310400.0],["2012-06-14",3.8823,3.8919,3.8465,3.8701,14808000.0],["2012-06-15",3.9425,3.9748,3.9233,3.9259,19424800.0],["2012-06-18",3.8657,3.8936,3.8343,3.884,14565600.0],["2012-06-19",3.8683,3.9102,3.843,3.8605,17616800.0],["2012-06-20",3.8387,3.8561,3.7471,3.8343,14345600.0],["2012-06-21",3.843,3.8509,3.6869,3.6956,16386400.0],["2012-06-22",3.7514,3.7584,3.6886,3.7253,14002400.0],["2012-06-25",3.7253,3.7383,3.6808,3.7043,13744800.0],["2012-06-26",3.7104,3.7253,3.6877,3.7122,16724800.0],["2012-06-27",3.7401,3.7855,3.7366,3.7724,20441600.0],["2012-06-28",3.7584,3.768,3.7026,3.7349,20789600.0],["2012-06-29",3.8884,3.9381,3.8736,3.9312,18408000.0],["2012-07-02",3.9661,3.9861,3.9329,3.9626,21789600.0],["2012-07-03",3.9704,4.0175,3.9538,4.0175,6608000.0],["2012-07-05",3.9312,3.9434,3.8491,3.8902,13760000.0],["2012-07-06",3.8282,3.8535,3.7671,3.7994,9825600.0],["2012-07-09",3.7951,3.8683,3.7828,3.843,12529600.0],["2012-07-10",3.8622,3.9111,3.7794,3.7968,15614400.0],["2012-07-11",3.8579,3.8683,3.7471,3.8055,20438400.0],["2012-07-12",3.406,3.4461,3.3257,3.3807,75989600.0],["2012-07-13",3.46,3.5115,3.4313,3.508,33893600.0],["2012-07-16",3.4121,3.4688,3.3859,3.4313,36171200.0],["2012-07-17",3.4347,3.4461,3.4016,3.4208,19424800.0],["2012-07-18",3.4025,3.5028,3.3946,3.4714,9400800.0],["2012-07-19",3.5211,3.5421,3.4993,3.5037,19004800.0],["2012-07-20",3.4819,3.4967,3.4234,3.4496,9566400.0],["2012-07-23",3.3763,3.3955,3.3327,3.385,11094400.0],["2012-07-24",3.3606,3.3684,3.3091,3.344,15216000.0],["2012-07-25",3.3397,3.385,3.3187,3.3301,16014400.0],["2012-07-26",3.3554,3.3911,3.3431,3.3719,15926400.0],["2012-07-27",3.3981,3.46,3.3807,3.4539,8014400.0],["2012-07-30",3.4845,3.5002,3.4269,3.4452,13115200.0],["2012-07-31",3.4784,3.4836,3.4321,3.4531,9140800.0],["2012-08-01",3.4845,3.5054,3.4574,3.481,10942400.0],["2012-08-02",3.4251,3.4513,3.3998,3.4234,17012000.0],["2012-08-03",3.46,3.5246,3.4548,3.4941,10677600.0],["2012-08-06",3.5464,3.5813,3.5447,3.5482,11573600.0],["2012-08-07",3.5674,3.6406,3.5674,3.611,11339200.0],["2012-08-08",3.6162,3.6302,3.5927,3.6162,6652000.0],["2012-08-09",3.6258,3.6354,3.6092,3.6284,6444800.0],["2012-08-10",3.6467,3.6529,3.6206,3.6459,9044000.0],["2012-08-13",3.6371,3.6555,3.5857,3.6118,9068800.0],["2012-08-14",3.6398,3.6433,3.5813,3.59,11188800.0],["2012-08-15",3.5874,3.618,3.5857,3.6101,8048800.0],["2012-08-16",3.6136,3.6773,3.6031,3.6712,12650400.0],["2012-08-17",3.6877,3.734,3.6877,3.7148,11002400.0],["2012-08-20",3.7069,3.7288,3.6581,3.7226,14752000.0],["2012-08-21",3.782,3.8247,3.7637,3.7942,17904800.0],["2012-08-22",3.809,3.823,3.7741,3.7951,14774400.0],["2012-08-23",3.8753,3.891,3.7994,3.8047,21265600.0],["2012-08-24",3.7828,3.8169,3.7654,3.8073,13216800.0],["2012-08-27",3.7732,3.7846,3.7497,3.7706,12397600.0],["2012-08-28",3.7785,3.802,3.7506,3.7584,9919200.0],["2012-08-29",3.7471,3.7541,3.7174,3.7296,7976000.0],["2012-08-30",3.7288,3.7366,3.6825,3.7,8443200.0],["2012-08-31",3.7148,3.7427,3.6782,3.7104,6276000.0],["2012-09-04",3.6973,3.7087,3.6529,3.6816,12819200.0],["2012-09-05",3.6677,3.7026,3.6276,3.6965,12100000.0],["2012-09-06",3.7593,3.9032,3.7523,3.8954,22112000.0],["2012-09-07",3.9242,4.0132,3.9181,3.9835,15260000.0],["2012-09-10",3.9538,3.98,3.9495,3.953,9304800.0],["2012-09-11",3.9783,4.0053,3.9652,3.9992,13966400.0],["2012-09-12",4.0132,4.0376,4.0044,4.0219,13120800.0],["2012-09-13",4.0236,4.1824,3.9652,4.1292,23394400.0],["2012-09-14",4.226,4.2531,4.1772,4.2007,24274400.0],["2012-09-17",4.1641,4.2068,4.1056,4.2042,20873600.0],["2012-09-18",4.2217,4.2409,4.144,4.1597,12973600.0],["2012-09-19",4.1972,4.199,4.1388,4.1449,13278400.0],["2012-09-20",4.1658,4.1885,4.1327,4.1754,11347200.0],["2012-09-21",4.2234,4.2662,4.2086,4.2505,15598400.0],["2012-09-24",4.2295,4.2417,4.1981,4.2095,6852000.0],["2012-09-25",4.2452,4.2487,4.1397,4.1423,14619200.0],["2012-09-26",4.1571,4.1772,4.083,4.1275,17220800.0],["2012-09-27",4.1432,4.1789,4.1213,4.1641,17066400.0],["2012-09-28",4.1641,4.2644,4.1536,4.2348,17408800.0],["2012-10-01",4.3063,4.3525,4.2775,4.315,17072800.0],["2012-10-02",4.315,4.3464,4.2906,4.3159,14904800.0],["2012-10-03",4.3142,4.3421,4.274,4.3176,15115200.0],["2012-10-04",4.356,4.3613,4.3115,4.3316,14344800.0],["2012-10-05",4.2836,4.3176,4.2391,4.2531,18892000.0],["2012-10-08",4.1728,4.2164,4.1484,4.1781,17304000.0],["2012-10-09",4.1999,4.2208,4.1353,4.1405,14575200.0],["2012-10-10",4.1309,4.1423,4.069,4.0891,16106400.0],["2012-10-11",4.1877,4.2164,4.1423,4.2068,20548800.0],["2012-10-12",3.8971,3.9163,3.7706,3.8858,79955200.0],["2012-10-15",3.8823,3.9032,3.8544,3.8884,18162400.0],["2012-10-16",3.9073,3.9143,3.8669,3.9134,25110400.0],["2012-10-17",3.8897,3.9178,3.8643,3.8748,28542400.0],["2012-10-18",3.8862,3.9047,3.8581,3.902,18212000.0],["2012-10-19",3.8871,3.8959,3.8089,3.8362,28940800.0],["2012-10-22",3.8809,3.8924,3.8423,3.8616,15498400.0],["2012-10-23",3.8089,3.8247,3.7738,3.8028,11028800.0],["2012-10-24",3.8247,3.8247,3.7712,3.7756,9690400.0],["2012-10-25",3.8379,3.8379,3.7984,3.8168,9729600.0],["2012-10-26",3.7808,3.7949,3.7387,3.7466,20899200.0],["2012-10-31",3.8125,3.8511,3.7958,3.8125,14637600.0],["2012-11-01",3.8476,3.8774,3.8388,3.8564,19108000.0],["2012-11-02",3.8994,3.9161,3.8432,3.8467,10292000.0],["2012-11-05",3.8283,3.8458,3.7896,3.8432,10685600.0],["2012-11-06",3.8423,3.8871,3.8335,3.8634,20431200.0],["2012-11-07",3.8476,3.8528,3.7861,3.801,21779200.0],["2012-11-08",3.8239,3.8283,3.758,3.7642,15098400.0],["2012-11-09",3.7229,3.7975,3.7229,3.78,16053600.0],["2012-11-12",3.751,3.7835,3.7492,3.758,10015200.0],["2012-11-13",3.7299,3.7413,3.6904,3.6948,14098400.0],["2012-11-14",3.708,3.7176,3.6544,3.6623,13139200.0],["2012-11-15",3.6579,3.7001,3.6518,3.6755,13721600.0],["2012-11-16",3.7132,3.7466,3.7132,3.7361,22946400.0],["2012-11-19",3.7773,3.8125,3.7668,3.7993,10049600.0],["2012-11-20",3.729,3.7308,3.6597,3.6922,18924000.0],["2012-11-21",3.715,3.7343,3.6913,3.7194,8286400.0],["2012-11-23",3.729,3.8256,3.729,3.8221,8007200.0],["2012-11-26",3.8151,3.852,3.7975,3.8511,12746400.0],["2012-11-27",3.9073,3.9073,3.823,3.8283,12872000.0],["2012-11-28",3.8168,3.8309,3.7896,3.8142,21672000.0],["2012-11-29",3.8853,3.924,3.8687,3.9213,15512800.0],["2012-11-30",3.9292,3.9292,3.8809,3.9029,10491200.0],["2012-12-03",3.8853,3.8985,3.8607,3.8634,8401600.0],["2012-12-04",3.866,3.895,3.8581,3.866,13055200.0],["2012-12-05",3.8344,3.8537,3.7668,3.8186,20253600.0],["2012-12-06",3.765,3.7931,3.7457,3.7738,19870400.0],["2012-12-07",3.7668,3.7782,3.7264,3.7598,17803200.0],["2012-12-10",3.7229,3.7887,3.7203,3.7852,14009600.0],["2012-12-11",3.7396,3.7826,3.7247,3.7756,41335200.0],["2012-12-12",3.7765,3.7765,3.7396,3.758,13643200.0],["2012-12-13",3.7211,3.7211,3.6535,3.6676,18765600.0],["2012-12-14",3.6737,3.6983,3.6553,3.6597,16160000.0],["2012-12-17",3.6474,3.6527,3.6158,3.6404,16708000.0],["2012-12-18",3.6535,3.6992,3.6535,3.6913,14771200.0],["2012-12-19",3.7097,3.7607,3.7071,3.722,12645600.0],["2012-12-20",3.693,3.7264,3.6535,3.7264,15435200.0],["2012-12-21",3.6702,3.7466,3.6588,3.7466,16827200.0],["2012-12-24",3.7132,3.7264,3.6816,3.6825,5911200.0],["2012-12-26",3.7097,3.7299,3.6851,3.7001,6998400.0],["2012-12-27",3.6772,3.6922,3.6439,3.6614,7536800.0],["2012-12-28",3.6781,3.6974,3.6667,3.6693,7196000.0],["2012-12-31",3.7106,3.7194,3.6676,3.7141,11676000.0],["2013-01-02",3.8186,3.8248,3.7369,3.7633,13629600.0],["2013-01-03",3.7808,3.8485,3.7677,3.8168,15911200.0],["2013-01-04",3.7703,3.7703,3.7176,3.7475,17388000.0],["2013-01-07",3.7492,3.8037,3.7475,3.801,14556800.0],["2013-01-08",3.7308,3.758,3.7255,3.7334,19768800.0],["2013-01-09",3.7264,3.7756,3.7255,3.7475,26828800.0],["2013-01-10",3.7729,3.9301,3.7378,3.859,33850400.0],["2013-01-11",4.4631,4.6685,4.4025,4.5851,118329600.0],["2013-01-14",4.5237,4.5895,4.5087,4.5597,39931200.0],["2013-01-15",4.4929,4.5061,4.4201,4.478,29895200.0],["2013-01-16",4.4561,4.5289,4.4464,4.507,13844000.0],["2013-01-17",4.5377,4.6141,4.5351,4.5772,15685600.0],["2013-01-18",4.5658,4.6009,4.5491,4.5843,9644000.0],["2013-01-22",4.5746,4.5834,4.5404,4.5667,11625600.0],["2013-01-23",4.5684,4.6861,4.5553,4.6554,20025600.0],["2013-01-24",4.6062,4.651,4.593,4.622,14543200.0],["2013-01-25",4.6115,4.6369,4.6045,4.6246,12723200.0],["2013-01-28",4.6176,4.6185,4.5605,4.5843,9394400.0],["2013-01-29",4.5983,4.6203,4.5676,4.6053,8425600.0],["2013-01-30",4.6176,4.6589,4.5957,4.6387,13819200.0],["2013-01-31",4.5939,4.6431,4.5834,4.629,15996800.0],["2013-02-01",4.6088,4.6413,4.5825,4.6378,13364800.0],["2013-02-04",4.5807,4.6053,4.557,4.5579,17114400.0],["2013-02-05",4.6027,4.629,4.5807,4.6185,17015200.0],["2013-02-06",4.5957,4.6519,4.5904,4.644,17643200.0],["2013-02-07",4.6062,4.6062,4.5588,4.5834,17053600.0],["2013-02-08",4.5869,4.6396,4.5869,4.6001,8854400.0],["2013-02-11",4.5825,4.5834,4.4789,4.4885,18534400.0],["2013-02-12",4.507,4.5368,4.4605,4.5263,11654400.0],["2013-02-13",4.5562,4.6045,4.5465,4.5816,10870400.0],["2013-02-14",4.6211,4.6255,4.5158,4.5333,10006400.0],["2013-02-15",4.5377,4.5421,4.4965,4.5131,8745600.0],["2013-02-19",4.5702,4.6141,4.5658,4.5878,11012000.0],["2013-02-20",4.5676,4.608,4.5412,4.557,10896000.0],["2013-02-21",4.5307,4.55,4.4859,4.4929,10192000.0],["2013-02-22",4.6176,4.7353,4.6027,4.6958,25981600.0],["2013-02-25",4.7704,4.8916,4.7686,4.7924,32092000.0],["2013-02-26",4.8117,4.8292,4.7669,4.7836,11912800.0],["2013-02-27",4.7476,4.8222,4.7441,4.7897,18100000.0],["2013-02-28",4.7247,4.7853,4.7239,4.7353,12796000.0],["2013-03-01",4.6949,4.7528,4.6554,4.7388,19460000.0],["2013-03-04",4.6844,4.7081,4.6659,4.7045,15255200.0],["2013-03-05",4.7195,4.7643,4.7054,4.7546,14852000.0],["2013-03-06",4.7809,4.8292,4.7809,4.8082,12100800.0],["2013-03-07",4.8398,4.8459,4.802,4.802,13711200.0],["2013-03-08",4.7932,4.8485,4.7932,4.8345,13263200.0],["2013-03-11",4.7686,4.7836,4.73,4.7722,10492800.0],["2013-03-12",4.7037,4.7195,4.6124,4.6325,16584000.0],["2013-03-13",4.644,4.6677,4.6088,4.6484,9956800.0],["2013-03-14",4.6545,4.687,4.6484,4.6764,8564800.0],["2013-03-15",4.7142,4.7836,4.7019,4.7054,16872000.0],["2013-03-18",4.6387,4.7045,4.6264,4.6729,10348000.0],["2013-03-19",4.6501,4.6624,4.5939,4.6124,9968800.0],["2013-03-20",4.6282,4.7002,4.6282,4.6914,12523200.0],["2013-03-21",4.6527,4.6606,4.5755,4.5843,10025600.0],["2013-03-22",4.6001,4.629,4.5667,4.5983,11024800.0],["2013-03-25",4.6167,4.6264,4.5667,4.5913,11732800.0],["2013-03-26",4.6167,4.6466,4.6141,4.6211,10312000.0],["2013-03-27",4.6053,4.6396,4.5834,4.6299,7021600.0],["2013-03-28",4.6466,4.7388,4.6282,4.7335,15614400.0],["2013-04-01",4.7362,4.737,4.6668,4.6791,8900000.0],["2013-04-02",4.7616,4.8161,4.7362,4.7599,11604800.0],["2013-04-03",4.7555,4.7827,4.6923,4.7098,11544800.0],["2013-04-04",4.6185,4.6317,4.5825,4.6141,11880000.0],["2013-04-05",4.5386,4.5764,4.4929,4.5685,7568000.0],["2013-04-08",4.5421,4.557,4.5131,4.5483,8540800.0],["2013-04-09",4.4763,4.5728,4.4569,4.5202,12257600.0],["2013-04-10",4.5219,4.6887,4.5219,4.6536,21496800.0],["2013-04-11",4.6975,4.788,4.6685,4.7713,28821600.0],["2013-04-12",3.8783,3.974,3.7642,3.7844,147591200.0],["2013-04-15",3.7422,3.7527,3.6465,3.6623,47242400.0],["2013-04-16",3.7062,3.7642,3.6974,3.7545,21743200.0],["2013-04-17",3.7378,3.7475,3.6465,3.6781,27891200.0],["2013-04-18",3.7211,3.7352,3.6088,3.6237,23293600.0],["2013-04-19",3.6474,3.6711,3.6096,3.6649,25348800.0],["2013-04-22",3.6114,3.6377,3.5877,3.6272,19756000.0],["2013-04-23",3.6404,3.6632,3.5973,3.6149,19844800.0],["2013-04-24",3.6131,3.6219,3.5631,3.5824,20673600.0],["2013-04-25",3.5798,3.6052,3.5701,3.5877,13466400.0],["2013-04-26",3.5666,3.5807,3.4902,3.5209,23578400.0],["2013-04-29",3.5824,3.6184,3.5701,3.5833,17211200.0],["2013-04-30",3.6175,3.6772,3.6105,3.6649,13922400.0],["2013-05-01",3.693,3.7009,3.6281,3.6474,18728800.0],["2013-05-02",3.6966,3.7466,3.6939,3.7378,23523200.0],["2013-05-03",3.7668,3.8151,3.7659,3.8098,15948800.0],["2013-05-06",3.7993,3.8177,3.7747,3.7931,8788800.0],["2013-05-07",3.7931,3.873,3.7817,3.859,21380800.0],["2013-05-08",3.8379,3.8546,3.7958,3.8476,14962400.0],["2013-05-09",3.8239,3.8291,3.7905,3.7993,8533600.0],["2013-05-10",3.8028,3.8107,3.7378,3.7642,14152800.0],["2013-05-13",3.758,3.787,3.7273,3.758,10200800.0],["2013-05-14",3.7896,3.7958,3.7413,3.7677,7678400.0],["2013-05-15",3.7791,3.7931,3.7168,3.729,11602400.0],["2013-05-16",3.7203,3.7835,3.7203,3.751,9288000.0],["2013-05-17",3.7756,3.8195,3.7519,3.8072,10261600.0],["2013-05-20",3.7984,3.8019,3.7536,3.7861,10489600.0],["2013-05-21",3.8195,3.8607,3.7958,3.823,14695200.0],["2013-05-22",3.7967,3.8195,3.7598,3.7808,16289600.0],["2013-05-23",3.7457,3.7484,3.6895,3.7282,12016800.0],["2013-05-24",3.6992,3.7036,3.6553,3.6702,7212800.0],["2013-05-28",3.722,3.7554,3.7036,3.7317,11255200.0],["2013-05-29",3.6721,3.704,3.6481,3.6827,11708800.0],["2013-05-30",3.6845,3.7662,3.6845,3.7067,8091200.0],["2013-05-31",3.7849,3.792,3.7094,3.7094,15120000.0],["2013-06-03",3.9093,3.9608,3.8338,3.8586,27531200.0],["2013-06-04",3.8915,3.9164,3.8649,3.8809,10470400.0],["2013-06-05",3.8355,3.8453,3.7698,3.7893,10105600.0],["2013-06-06",3.7796,3.8062,3.7645,3.7956,7180000.0],["2013-06-07",3.8151,3.856,3.7867,3.8258,11385600.0],["2013-06-10",3.832,3.8533,3.8116,3.8329,12502400.0],["2013-06-11",3.7636,3.8027,3.7414,3.7858,12004000.0],["2013-06-12",3.7565,3.7565,3.6872,3.712,12741600.0],["2013-06-13",3.6685,3.7147,3.6561,3.7023,11985600.0],["2013-06-14",3.7076,3.7671,3.7005,3.736,18472000.0],["2013-06-17",3.7236,3.776,3.7227,3.7538,16632000.0],["2013-06-18",3.7156,3.7307,3.6863,3.6943,12195200.0],["2013-06-19",3.6916,3.7156,3.6374,3.6374,8461600.0],["2013-06-20",3.5717,3.601,3.5112,3.5361,14113600.0],["2013-06-21",3.6001,3.6081,3.5459,3.5663,12132000.0],["2013-06-24",3.5148,3.5148,3.457,3.4837,16530400.0],["2013-06-25",3.5335,3.5859,3.5299,3.5779,13628800.0],["2013-06-26",3.561,3.6179,3.561,3.577,14958400.0],["2013-06-27",3.657,3.6952,3.6108,3.6774,11007200.0],["2013-06-28",3.6303,3.7049,3.617,3.6596,15176000.0],["2013-07-01",3.6383,3.7023,3.617,3.6454,15844800.0],["2013-07-02",3.6081,3.6658,3.5903,3.5992,9675200.0],["2013-07-03",3.5637,3.6214,3.5539,3.6019,7876800.0],["2013-07-05",3.6214,3.6694,3.6205,3.6543,10265600.0],["2013-07-08",3.641,3.6969,3.6383,3.6916,11712800.0],["2013-07-09",3.6561,3.7485,3.6525,3.7414,16056800.0],["2013-07-10",3.7449,3.792,3.7334,3.7831,18836000.0],["2013-07-11",3.792,3.9244,3.776,3.9128,24170400.0],["2013-07-12",4.222,4.2567,4.0683,4.1021,45884000.0],["2013-07-15",4.0728,4.1261,4.031,4.1136,12495200.0],["2013-07-16",4.1012,4.1509,4.0648,4.1243,9394400.0],["2013-07-17",4.1243,4.1758,4.1234,4.1598,8106400.0],["2013-07-18",4.1936,4.2522,4.19,4.2291,12362400.0],["2013-07-19",4.2114,4.2629,4.2114,4.2416,10541600.0],["2013-07-22",4.2593,4.3802,4.2576,4.3553,20015200.0],["2013-07-23",4.3313,4.3597,4.3233,4.3278,12320800.0],["2013-07-24",4.3864,4.4095,4.3633,4.4033,12582400.0],["2013-07-25",4.4122,4.4717,4.3837,4.4379,17367200.0],["2013-07-26",4.3979,4.429,4.3971,4.429,8124800.0],["2013-07-29",4.3828,4.4361,4.3713,4.4237,10208800.0],["2013-07-30",4.413,4.4379,4.4015,4.4157,10184000.0],["2013-07-31",4.366,4.4459,4.3535,4.4139,13839200.0],["2013-08-01",4.4202,4.4592,4.413,4.4264,14030400.0],["2013-08-02",4.4228,4.4441,4.3935,4.4157,7286400.0],["2013-08-05",4.4042,4.4308,4.3828,4.4175,8533600.0],["2013-08-06",4.3899,4.3944,4.3313,4.3597,12329600.0],["2013-08-07",4.3349,4.3402,4.3055,4.3064,10292800.0],["2013-08-08",4.3597,4.4415,4.3517,4.4139,11498400.0],["2013-08-09",4.3846,4.4273,4.3775,4.4015,7281600.0],["2013-08-12",4.4202,4.4513,4.3979,4.4015,13430400.0],["2013-08-13",4.4877,4.4877,4.4353,4.4779,10289600.0],["2013-08-14",4.4823,4.4841,4.421,4.4468,10968000.0],["2013-08-15",4.4086,4.413,4.3189,4.3446,10856000.0],["2013-08-16",4.3073,4.3278,4.2647,4.3011,8724800.0],["2013-08-19",4.2531,4.2691,4.2291,4.2407,13046400.0],["2013-08-20",4.2282,4.254,4.206,4.2176,9004000.0],["2013-08-21",4.1163,4.1829,4.1065,4.1234,15485600.0],["2013-08-22",4.1732,4.1838,4.135,4.1652,12529600.0],["2013-08-23",4.1723,4.2496,4.1669,4.23,11412800.0],["2013-08-26",4.2167,4.2549,4.19,4.2247,8627200.0],["2013-08-27",4.095,4.1403,4.0941,4.1243,17284800.0],["2013-08-28",4.0648,4.1456,4.0497,4.1278,12475200.0],["2013-08-29",4.1367,4.1527,4.1047,4.1056,10840000.0],["2013-08-30",4.1563,4.1696,4.1065,4.1199,6474400.0],["2013-09-03",3.9972,4.0434,3.9812,4.0381,16940800.0],["2013-09-04",4.1252,4.1661,4.0994,4.1492,11467200.0],["2013-09-05",4.0674,4.1136,4.0523,4.0994,10000000.0],["2013-09-06",4.1758,4.1794,4.1074,4.1421,7712800.0],["2013-09-09",4.1527,4.2318,4.1527,4.2247,10194400.0],["2013-09-10",4.3837,4.3988,4.3429,4.3891,14073600.0],["2013-09-11",4.3899,4.3962,4.3135,4.3411,12148000.0],["2013-09-12",4.3286,4.3286,4.2727,4.2922,6415200.0],["2013-09-13",4.2389,4.262,4.206,4.262,8131200.0],["2013-09-16",4.2807,4.3002,4.2673,4.2727,13084000.0],["2013-09-17",4.2833,4.2975,4.2593,4.2833,7551200.0],["2013-09-18",4.2531,4.3651,4.2389,4.3571,12776000.0],["2013-09-19",4.3544,4.3677,4.2869,4.31,8500000.0],["2013-09-20",4.2984,4.3091,4.2496,4.254,6736800.0],["2013-09-23",4.2682,4.342,4.2638,4.3055,9710400.0],["2013-09-24",4.2656,4.3313,4.2567,4.3189,10110400.0],["2013-09-25",4.3651,4.3793,4.334,4.342,9344000.0],["2013-09-26",4.3455,4.3517,4.3251,4.3286,6174400.0],["2013-09-27",4.2807,4.3242,4.2629,4.3198,12384000.0],["2013-09-30",4.2664,4.3126,4.2611,4.2744,9315200.0],["2013-10-01",4.2798,4.3269,4.2425,4.326,8668000.0],["2013-10-02",4.3082,4.3526,4.2975,4.3446,6960000.0],["2013-10-03",4.3757,4.3962,4.3473,4.3668,8828000.0],["2013-10-04",4.3802,4.3944,4.3526,4.3891,10411200.0],["2013-10-07",4.374,4.3988,4.3535,4.3908,9141600.0],["2013-10-08",4.3722,4.3873,4.2824,4.2949,14948000.0],["2013-10-09",4.4113,4.4237,4.3775,4.4139,28857600.0],["2013-10-10",4.4912,4.5623,4.4619,4.4672,23995200.0],["2013-10-11",4.7338,4.828,4.7098,4.7444,26492800.0],["2013-10-14",4.7844,4.8511,4.7667,4.8457,12489600.0],["2013-10-15",4.8207,4.9029,4.8171,4.894,15183200.0],["2013-10-16",4.8895,4.928,4.8439,4.869,12670400.0],["2013-10-17",4.7805,4.8591,4.7653,4.8502,9349600.0],["2013-10-18",4.8797,4.8949,4.8252,4.8377,7632800.0],["2013-10-21",4.8502,4.8895,4.8413,4.8725,5100800.0],["2013-10-22",4.9074,4.9154,4.8538,4.8913,5208000.0],["2013-10-23",4.8413,4.8752,4.8305,4.8413,9793600.0],["2013-10-24",4.8288,4.869,4.8127,4.8457,8406400.0],["2013-10-25",4.8484,4.8609,4.7939,4.8314,7260000.0],["2013-10-28",4.8457,4.8457,4.7716,4.8189,8571200.0],["2013-10-29",4.8332,4.8717,4.801,4.8359,9773600.0],["2013-10-30",4.827,4.8475,4.7903,4.801,9402400.0],["2013-10-31",4.8028,4.8109,4.7394,4.7421,8773600.0],["2013-11-01",4.7456,4.7644,4.6759,4.6983,9187200.0],["2013-11-04",4.7072,4.7188,4.675,4.684,9900800.0],["2013-11-05",4.7215,4.7376,4.7001,4.7295,8869600.0],["2013-11-06",4.7367,4.8118,4.7367,4.7885,9808000.0],["2013-11-07",4.8234,4.8538,4.7885,4.7966,12707200.0],["2013-11-08",4.7778,4.7975,4.7376,4.7975,8208800.0],["2013-11-11",4.7662,4.793,4.7376,4.7573,8712000.0],["2013-11-12",4.7224,4.7251,4.6804,4.7144,6604000.0],["2013-11-13",4.6956,4.7948,4.6956,4.7805,8049600.0],["2013-11-14",4.7608,4.827,4.7269,4.8234,9537600.0],["2013-11-15",4.8252,4.8958,4.8243,4.8815,9167200.0],["2013-11-18",4.8967,4.9673,4.894,4.9485,11124800.0],["2013-11-19",4.9691,4.978,4.894,4.9101,7656800.0],["2013-11-20",4.8949,4.9038,4.8448,4.8627,5022400.0],["2013-11-21",4.7984,4.8002,4.759,4.7832,8172000.0],["2013-11-22",4.7894,4.8279,4.7742,4.8189,6069600.0],["2013-11-25",4.7948,4.7948,4.7528,4.7573,8267200.0],["2013-11-26",4.7573,4.8136,4.7215,4.7894,7948800.0],["2013-11-27",4.7581,4.7689,4.7278,4.7537,8684800.0],["2013-11-29",4.8046,4.8734,4.793,4.8279,3258400.0],["2013-12-02",4.827,4.8448,4.7832,4.7867,4955200.0],["2013-12-03",4.8037,4.8055,4.7447,4.7555,6009600.0],["2013-12-04",4.8127,4.8654,4.7796,4.8591,8701600.0],["2013-12-05",4.8484,4.869,4.7939,4.8145,11063200.0],["2013-12-06",4.8895,4.9869,4.8833,4.9583,11014400.0],["2013-12-09",4.9154,4.9423,4.9038,4.9324,6938400.0],["2013-12-10",4.9217,4.9494,4.886,4.9217,4281600.0],["2013-12-11",4.9199,4.961,4.8484,4.852,5191200.0],["2013-12-12",4.8377,4.8654,4.7957,4.8153,5092800.0],["2013-12-13",4.827,4.8824,4.8198,4.8591,4420000.0],["2013-12-16",4.9735,5.02,4.9423,4.9744,14673600.0],["2013-12-17",4.9762,5.0406,4.9557,4.9932,4983200.0],["2013-12-18",4.9869,5.0289,4.9154,5.0227,5307200.0],["2013-12-19",5.0361,5.0692,5.0057,5.054,6687200.0],["2013-12-20",5.0995,5.104,5.0727,5.0942,10072000.0],["2013-12-23",5.0289,5.0888,5.0263,5.0835,10514400.0],["2013-12-24",5.0629,5.1165,5.054,5.1076,4197600.0],["2013-12-26",5.1147,5.1433,5.1147,5.138,7564800.0],["2013-12-27",5.1836,5.2131,5.1702,5.2059,7729600.0],["2013-12-30",5.0763,5.0844,5.0424,5.0531,7387200.0],["2013-12-31",5.0674,5.0852,5.0486,5.0584,2891200.0],["2014-01-02",5.0272,5.0272,4.9521,4.9628,3642400.0],["2014-01-03",5.1076,5.146,5.0844,5.1076,8421600.0],["2014-01-06",5.0844,5.0861,5.02,5.0325,4820000.0],["2014-01-07",4.9878,5.0397,4.9735,5.0129,6201600.0],["2014-01-08",4.9601,4.9834,4.9369,4.9834,9640000.0],["2014-01-09",4.9932,5.0942,4.9619,5.0182,15258400.0],["2014-01-10",5.1684,5.3373,5.1389,5.3176,37150400.0],["2014-01-13",5.3614,5.407,5.3069,5.3096,14360000.0],["2014-01-14",5.3712,5.4177,5.3212,5.4097,10294400.0],["2014-01-15",5.4115,5.4463,5.3525,5.3614,13068800.0],["2014-01-16",5.4141,5.4293,5.3998,5.4249,17083200.0],["2014-01-17",5.4097,5.4311,5.3632,5.3873,13811200.0],["2014-01-21",5.4195,5.4892,5.3641,5.4097,19728800.0],["2014-01-22",5.4445,5.5107,5.4258,5.4955,14012800.0],["2014-01-23",5.4731,5.5008,5.4374,5.4695,11423200.0],["2014-01-24",5.3927,5.4168,5.3203,5.3203,10792000.0],["2014-01-27",5.3015,5.4249,5.197,5.2014,23970400.0],["2014-01-28",5.2416,5.2416,5.18,5.188,12771200.0],["2014-01-29",5.2443,5.2586,5.1996,5.2148,8564000.0],["2014-01-30",5.2756,5.3015,5.247,5.2962,13820800.0],["2014-01-31",5.2345,5.247,5.2059,5.2354,11567200.0],["2014-02-03",5.1952,5.2327,5.0495,5.0531,11980000.0],["2014-02-04",5.1013,5.1219,5.0531,5.1013,18484800.0],["2014-02-05",5.0826,5.0987,4.986,5.0522,13189600.0],["2014-02-06",5.0727,5.1514,5.0727,5.1407,5262400.0],["2014-02-07",5.129,5.1657,5.1281,5.1541,5200800.0],["2014-02-10",5.1192,5.1827,5.1076,5.1407,7018400.0],["2014-02-11",5.1755,5.2417,5.1299,5.2336,10934400.0],["2014-02-12",5.2372,5.2551,5.1961,5.2229,6675200.0],["2014-02-13",5.1353,5.2327,5.1344,5.2175,5167200.0],["2014-02-14",5.2309,5.3212,5.2274,5.2997,6390400.0],["2014-02-18",5.3292,5.3775,5.306,5.3507,8436800.0],["2014-02-19",5.3873,5.4302,5.3453,5.3552,7454400.0],["2014-02-20",5.3534,5.4392,5.3382,5.4374,9648800.0],["2014-02-21",5.4374,5.474,5.4052,5.4347,6875200.0],["2014-02-24",5.4365,5.4785,5.4204,5.4561,7248000.0],["2014-02-25",5.4561,5.4713,5.4123,5.4302,5740000.0],["2014-02-26",5.4695,5.4964,5.4472,5.4695,7461600.0],["2014-02-27",5.4865,5.5124,5.4624,5.5116,4420000.0],["2014-02-28",5.5044,5.5527,5.4812,5.5116,7017600.0],["2014-03-03",5.4258,5.4258,5.3409,5.356,9490400.0],["2014-03-04",5.4615,5.5384,5.4526,5.5294,10450400.0],["2014-03-05",5.5187,5.6215,5.5107,5.5875,7782400.0],["2014-03-06",5.6286,5.6483,5.5857,5.6313,9571200.0],["2014-03-07",5.4749,5.5044,5.3793,5.3954,13750400.0],["2014-03-10",5.3543,5.3543,5.2792,5.331,8270400.0],["2014-03-11",5.3659,5.4115,5.3203,5.3292,6847200.0],["2014-03-12",5.2649,5.2729,4.8359,5.0057,46184800.0],["2014-03-13",4.8833,4.9297,4.7617,4.8708,24242400.0],["2014-03-14",4.9145,4.9601,4.9002,4.911,15124800.0],["2014-03-17",4.9387,4.9655,4.8842,4.9181,9056000.0],["2014-03-18",4.8904,4.9324,4.86,4.9074,8520800.0],["2014-03-19",4.7644,4.8681,4.7537,4.8118,16415200.0],["2014-03-20",4.81,4.928,4.7948,4.8815,12100800.0],["2014-03-21",4.8761,4.886,4.8055,4.8136,11856800.0],["2014-03-24",4.818,4.8395,4.7296,4.7653,9032000.0],["2014-03-25",4.8046,4.8252,4.7474,4.7707,11128800.0],["2014-03-26",4.8368,4.8627,4.7841,4.7903,10193600.0],["2014-03-27",4.776,4.8171,4.7394,4.7903,13572800.0],["2014-03-28",4.852,4.8976,4.8037,4.8198,8416000.0],["2014-03-31",4.8627,4.877,4.8323,4.8422,8587200.0],["2014-04-01",4.9074,4.9557,4.9011,4.9333,7610400.0],["2014-04-02",4.9512,4.9896,4.9396,4.9753,7788000.0],["2014-04-03",4.9592,4.9834,4.8842,4.9306,5788000.0],["2014-04-04",4.9628,4.9798,4.8636,4.8958,6137600.0],["2014-04-07",4.8618,4.9262,4.8288,4.8842,7125600.0],["2014-04-08",4.8895,4.944,4.8654,4.911,7357600.0],["2014-04-09",4.8377,4.8582,4.7859,4.8341,13786400.0],["2014-04-10",4.7903,4.8145,4.7126,4.7144,11646400.0],["2014-04-11",4.7242,4.7912,4.7197,4.7501,10721600.0],["2014-04-14",4.7966,4.995,4.7769,4.9673,20346400.0],["2014-04-15",4.8019,4.8708,4.5499,4.7349,39376000.0],["2014-04-16",4.6768,4.7161,4.6295,4.6992,14737600.0],["2014-04-17",4.6983,4.734,4.6589,4.726,9636000.0],["2014-04-21",4.6867,4.717,4.6768,4.692,6372800.0],["2014-04-22",4.6464,4.709,4.6035,4.6875,13995200.0],["2014-04-23",4.6697,4.675,4.6295,4.6741,13084000.0],["2014-04-24",4.692,4.7018,4.6607,4.6965,11079200.0],["2014-04-25",4.6813,4.7144,4.667,4.692,10349600.0],["2014-04-28",4.7018,4.7456,4.6929,4.7295,9813600.0],["2014-04-29",4.7608,4.7769,4.7242,4.7608,11507200.0],["2014-04-30",4.7358,4.8198,4.7197,4.8002,12266400.0],["2014-05-01",4.7885,4.8028,4.7537,4.7653,5643200.0],["2014-05-02",4.7912,4.8198,4.768,4.7787,9192000.0],["2014-05-05",4.7492,4.7608,4.7063,4.7564,5776000.0],["2014-05-06",4.7269,4.7876,4.6992,4.7626,10018400.0],["2014-05-07",4.5991,4.6,4.5097,4.5848,20403200.0],["2014-05-08",4.5901,4.625,4.5633,4.5946,13266400.0],["2014-05-09",4.6357,4.7054,4.6178,4.6902,11345600.0],["2014-05-12",4.8109,4.8323,4.7581,4.8225,11179200.0],["2014-05-13",4.8529,4.8761,4.8413,4.8529,10653600.0],["2014-05-14",4.8699,4.8877,4.8225,4.8636,8659200.0],["2014-05-15",4.9029,4.9083,4.7689,4.8046,17897600.0],["2014-05-16",4.7948,4.7966,4.6902,4.7546,17092800.0],["2014-05-19",4.6277,4.6786,4.5964,4.6563,17074400.0],["2014-05-20",4.6741,4.751,4.6741,4.7215,12444000.0],["2014-05-21",4.8019,4.8073,4.7564,4.7644,9724800.0],["2014-05-22",4.7367,4.7501,4.6965,4.7018,12368800.0],["2014-05-23",4.6911,4.7117,4.6786,4.7054,8852000.0],["2014-05-27",4.7546,4.7814,4.7027,4.7295,6685600.0],["2014-05-28",4.6956,4.7081,4.5481,4.5723,27428000.0],["2014-05-29",4.4757,4.5401,4.4739,4.5356,21394400.0],["2014-05-30",4.5231,4.6017,4.5124,4.5964,28690400.0],["2014-06-02",4.6187,4.692,4.6098,4.6715,15287200.0],["2014-06-03",4.6384,4.6473,4.6125,4.6446,8325600.0],["2014-06-04",4.6143,4.6143,4.5615,4.5857,10427200.0],["2014-06-05",4.5964,4.6277,4.5883,4.6152,7116000.0],["2014-06-06",4.6214,4.6607,4.6134,4.6482,7549600.0],["2014-06-09",4.625,4.6464,4.6169,4.6429,12444000.0],["2014-06-10",4.7412,4.7474,4.6438,4.6741,13342400.0],["2014-06-11",4.8189,4.9181,4.8127,4.894,25681600.0],["2014-06-12",4.835,4.8654,4.7465,4.7984,27990400.0],["2014-06-13",4.8261,4.835,4.7921,4.8243,8039200.0],["2014-06-16",4.8654,4.8806,4.8296,4.8529,13375200.0],["2014-06-17",4.8691,4.9008,4.8591,4.8745,10567200.0],["2014-06-18",4.8709,4.9162,4.8392,4.908,7650400.0],["2014-06-19",4.995,5.004,4.9089,4.9479,10291200.0],["2014-06-20",4.9551,4.9778,4.9062,4.9452,11973600.0],["2014-06-23",4.8727,4.8727,4.8084,4.8419,8711200.0],["2014-06-24",4.8492,4.985,4.7867,4.793,8538400.0],["2014-06-25",4.7885,4.8347,4.7813,4.8292,8228000.0],["2014-06-26",4.7948,4.8139,4.7586,4.7677,7488800.0],["2014-06-27",4.8347,4.8646,4.8193,4.8637,7395200.0],["2014-06-30",4.8655,4.908,4.8646,4.8691,8257600.0],["2014-07-01",4.8555,4.8899,4.8446,4.8673,5745600.0],["2014-07-02",4.8763,4.8791,4.8446,4.8582,7676800.0],["2014-07-03",4.87,4.8745,4.8256,4.8655,6857600.0],["2014-07-07",5.0022,5.0457,4.9877,5.033,13790400.0],["2014-07-08",5.0239,5.0502,5.0085,5.0303,13419200.0],["2014-07-09",4.9977,5.0158,4.9587,4.9832,10447200.0],["2014-07-10",4.9424,5.0475,4.9171,5.0393,16590400.0],["2014-07-11",5.0846,5.1163,4.8338,4.9098,31959200.0],["2014-07-14",4.8628,4.899,4.8437,4.86,15649600.0],["2014-07-15",4.8546,4.8682,4.8157,4.8329,13370400.0],["2014-07-16",4.8664,4.966,4.8664,4.9642,22400000.0],["2014-07-17",4.9117,4.9307,4.812,4.8184,10208000.0],["2014-07-18",4.8555,4.9198,4.841,4.9107,9424800.0],["2014-07-21",4.8292,4.8474,4.7695,4.8437,15012000.0],["2014-07-22",4.8836,4.947,4.8791,4.918,10775200.0],["2014-07-23",5.0638,5.0638,5.0067,5.0248,10732000.0],["2014-07-24",5.0665,5.0819,5.0113,5.0502,7050400.0],["2014-07-25",5.0339,5.0421,4.985,4.9986,4182400.0],["2014-07-28",5.0167,5.0629,5.0022,5.0602,7425600.0],["2014-07-29",5.0602,5.0602,5.0122,5.0158,6224000.0],["2014-07-30",5.0321,5.0574,5.0167,5.0384,4294400.0],["2014-07-31",4.9823,5.0013,4.9533,4.9642,9312000.0],["2014-08-01",4.9696,5.0031,4.9479,4.9959,11020800.0],["2014-08-04",5.1344,5.1878,5.1154,5.1851,13833600.0],["2014-08-05",5.2494,5.263,5.1824,5.225,16360800.0],["2014-08-06",5.0783,5.1145,4.9922,5.0955,17884000.0],["2014-08-07",5.1788,5.2069,5.1598,5.1752,19896000.0],["2014-08-08",5.1561,5.2576,5.1489,5.2404,13076800.0],["2014-08-11",5.2739,5.3146,5.2702,5.2947,6973600.0],["2014-08-12",5.2657,5.292,5.2141,5.2349,10252000.0],["2014-08-13",5.2929,5.3001,5.2585,5.2802,5648000.0],["2014-08-14",5.2847,5.3155,5.2539,5.2639,7859200.0],["2014-08-15",5.2802,5.2929,5.2168,5.2648,7153600.0],["2014-08-18",5.2639,5.2974,5.2295,5.2884,8122400.0],["2014-08-19",5.2865,5.2884,5.2503,5.2621,10052800.0],["2014-08-20",5.292,5.3318,5.273,5.2956,6472000.0],["2014-08-21",5.2884,5.3047,5.2521,5.2856,4504800.0],["2014-08-22",5.3481,5.3898,5.3327,5.3418,9979200.0],["2014-08-25",5.3843,5.4006,5.3572,5.3699,7740800.0],["2014-08-26",5.3889,5.397,5.3517,5.3825,5948000.0],["2014-08-27",5.4043,5.4215,5.3853,5.3934,8616000.0],["2014-08-28",5.3554,5.3726,5.3173,5.3662,6011200.0],["2014-08-29",5.3825,5.3916,5.3608,5.388,4992800.0],["2014-09-02",5.3843,5.4034,5.369,5.3834,5344800.0],["2014-09-03",5.5365,5.5636,5.4758,5.5437,16922400.0],["2014-09-04",5.551,5.5627,5.5247,5.5338,10976800.0],["2014-09-05",5.5428,5.5818,5.5329,5.579,8839200.0],["2014-09-08",5.6207,5.6288,5.5736,5.5917,10463200.0],["2014-09-09",5.551,5.5564,5.445,5.4595,16181600.0],["2014-09-10",5.4314,5.4867,5.4287,5.474,10095200.0],["2014-09-11",5.4649,5.4686,5.4233,5.4432,7954400.0],["2014-09-12",5.4332,5.4495,5.3789,5.3997,9525600.0],["2014-09-15",5.388,5.4097,5.3436,5.3472,7170400.0],["2014-09-16",5.3708,5.4296,5.359,5.4079,12452800.0],["2014-09-17",5.5319,5.5428,5.3345,5.3626,29980000.0],["2014-09-18",5.4332,5.4432,5.3527,5.3843,27912000.0],["2014-09-19",5.4305,5.4414,5.3807,5.3898,18280800.0],["2014-09-22",5.3762,5.388,5.3201,5.3336,13998400.0],["2014-09-23",5.3083,5.3463,5.2929,5.3309,10791200.0],["2014-09-24",5.3345,5.4043,5.3309,5.4025,9965600.0],["2014-09-25",5.3816,5.4179,5.3318,5.3409,17225600.0],["2014-09-26",5.4006,5.4495,5.3834,5.4405,11916000.0],["2014-09-29",5.4396,5.4903,5.4341,5.4803,12071200.0],["2014-09-30",5.4631,5.4975,5.4486,5.4776,11716800.0],["2014-10-01",5.5709,5.5808,5.4441,5.4495,21757600.0],["2014-10-02",5.4287,5.4387,5.3789,5.3988,11476800.0],["2014-10-03",5.4287,5.4541,5.4133,5.4387,10890400.0],["2014-10-06",5.4722,5.5356,5.4568,5.5229,8992000.0],["2014-10-07",5.6008,5.6551,5.4414,5.4559,32560800.0],["2014-10-08",5.349,5.4794,5.349,5.4667,18364800.0],["2014-10-09",5.4215,5.4441,5.3527,5.3798,19873600.0],["2014-10-10",5.6506,5.7556,5.6008,5.6886,46504000.0],["2014-10-13",5.7991,5.9041,5.7728,5.7819,26402400.0],["2014-10-14",5.7675,5.9764,5.7675,5.8843,22148000.0],["2014-10-15",5.8268,5.9317,5.7802,5.8551,26490400.0],["2014-10-16",5.689,5.7711,5.6187,5.7401,17798400.0],["2014-10-17",5.751,5.8049,5.636,5.6607,26712800.0],["2014-10-20",5.6178,5.699,5.6114,5.6799,17532800.0],["2014-10-21",5.6698,5.7091,5.6214,5.6908,17991200.0],["2014-10-22",5.6607,5.7036,5.6214,5.6324,6953600.0],["2014-10-23",5.6744,5.699,5.6096,5.6114,9201600.0],["2014-10-24",5.6306,5.7191,5.6087,5.6744,11439200.0],["2014-10-27",5.6552,5.6981,5.6114,5.6534,14193600.0],["2014-10-28",5.6762,5.7291,5.668,5.7246,13288000.0],["2014-10-29",5.7857,5.8542,5.7775,5.8405,11031200.0],["2014-10-30",5.8596,5.971,5.8478,5.9536,11364000.0],["2014-10-31",6.044,6.106,6.023,6.1015,13800800.0],["2014-11-03",6.0869,6.138,6.0805,6.1142,8119200.0],["2014-11-04",6.1161,6.1416,6.0878,6.117,5898400.0],["2014-11-05",6.1781,6.2174,6.1015,6.159,8804800.0],["2014-11-06",6.158,6.1936,6.1425,6.1672,5703200.0],["2014-11-07",6.1708,6.2301,6.1708,6.2055,10475200.0],["2014-11-10",6.1927,6.2274,6.1681,6.1836,7221600.0],["2014-11-11",6.1726,6.1927,6.1179,6.1316,7135200.0],["2014-11-12",6.1234,6.1726,6.1124,6.1279,10301600.0],["2014-11-13",6.2073,6.2301,6.179,6.2018,5960800.0],["2014-11-14",6.1909,6.1964,6.1526,6.1909,5544800.0],["2014-11-17",6.2055,6.2867,6.2,6.2046,7201600.0],["2014-11-18",6.2183,6.252,6.1015,6.1444,12603200.0],["2014-11-19",6.1544,6.1626,6.1133,6.1343,12568800.0],["2014-11-20",6.1891,6.2192,6.0047,6.0458,24224000.0],["2014-11-21",6.1316,6.1973,6.1088,6.1918,7828000.0],["2014-11-24",6.2612,6.3844,6.2393,6.357,15858400.0],["2014-11-25",6.2922,6.3214,6.2529,6.2831,10488000.0],["2014-11-26",6.3114,6.3844,6.3104,6.3761,8368000.0],["2014-11-28",6.3615,6.4108,6.3241,6.3734,6607200.0],["2014-12-01",6.3606,6.4209,6.3479,6.3734,8661600.0],["2014-12-02",6.2712,6.3187,6.2237,6.3068,7289600.0],["2014-12-03",6.3068,6.3679,6.2502,6.3643,6812000.0],["2014-12-04",6.2675,6.2831,6.2228,6.242,8306400.0],["2014-12-05",6.1754,6.1854,6.1124,6.1444,10832000.0],["2014-12-08",5.8916,5.9427,5.8386,5.897,23078800.0],["2014-12-09",5.8624,5.9226,5.7948,5.8715,16233200.0],["2014-12-10",5.8532,5.8733,5.7291,5.731,10096000.0],["2014-12-11",5.6525,5.8113,5.6324,5.7766,16550800.0],["2014-12-12",5.72,5.7894,5.7036,5.7072,13734800.0],["2014-12-15",5.6543,5.6945,5.6014,5.636,14128000.0],["2014-12-16",5.5685,5.7273,5.5503,5.6579,18684800.0],["2014-12-17",5.636,5.731,5.6087,5.7218,19172800.0],["2014-12-18",5.793,5.95,5.793,5.9408,18774800.0],["2014-12-19",5.939,5.9536,5.8587,5.8642,14258800.0],["2014-12-22",5.8295,5.8751,5.804,5.8587,9712800.0],["2014-12-23",5.7802,5.8569,5.7784,5.8496,8671600.0],["2014-12-24",5.7383,5.8532,5.7383,5.793,4644000.0],["2014-12-26",5.877,5.877,5.804,5.804,2529600.0],["2014-12-29",5.8094,5.8441,5.8003,5.8021,3344400.0],["2014-12-30",5.8423,5.8605,5.731,5.7437,5722800.0],["2014-12-31",5.7894,5.8313,5.731,5.7419,5498800.0],["2015-01-02",5.8824,5.8843,5.7784,5.8222,13401600.0],["2015-01-05",5.7802,5.793,5.72,5.7492,10076400.0],["2015-01-06",5.7291,5.7857,5.6178,5.7091,13290800.0],["2015-01-07",5.731,5.8751,5.7273,5.8295,23202800.0],["2015-01-08",5.8496,5.8989,5.8423,5.8605,14087200.0],["2015-01-09",6.3059,6.3588,6.0412,6.1252,21250000.0],["2015-01-12",6.2073,6.2237,6.0978,6.1179,14019600.0],["2015-01-13",6.1672,6.2237,6.1361,6.1799,12560800.0],["2015-01-14",6.1964,6.2073,6.1471,6.1854,8686000.0],["2015-01-15",6.2347,6.3333,6.2292,6.2365,13886400.0],["2015-01-16",6.2602,6.3132,6.211,6.3095,9820400.0],["2015-01-20",6.3241,6.3661,6.2639,6.315,6111200.0],["2015-01-21",6.4081,6.4318,6.357,6.4227,10028800.0],["2015-01-22",6.4774,6.5377,6.4318,6.534,12345200.0],["2015-01-23",6.5304,6.5431,6.4428,6.4793,14085600.0],["2015-01-26",6.4701,6.5377,6.4701,6.5139,8186800.0],["2015-01-27",6.357,6.4628,6.3424,6.4136,13230000.0],["2015-01-28",6.4574,6.4847,6.4063,6.4136,9804400.0],["2015-01-29",6.3771,6.3771,6.2347,6.3187,10396800.0],["2015-01-30",6.3059,6.3278,6.2146,6.2201,9725600.0],["2015-02-02",6.3314,6.3406,6.2146,6.2694,7320400.0],["2015-02-03",6.3041,6.3168,6.2475,6.3004,7856000.0],["2015-02-04",6.3625,6.4318,6.3223,6.3479,8541600.0],["2015-02-05",6.4136,6.5249,6.4136,6.5249,9281600.0],["2015-02-06",6.5139,6.5888,6.4884,6.5285,9884000.0],["2015-02-09",6.5431,6.6563,6.5176,6.607,10849200.0],["2015-02-10",6.66,6.6819,6.5796,6.66,8038800.0],["2015-02-11",6.6399,6.6819,6.6107,6.6308,6551600.0],["2015-02-12",6.7275,6.7603,6.6782,6.7038,10686000.0],["2015-02-13",6.7311,6.753,6.6563,6.68,5887600.0],["2015-02-17",6.6289,6.6636,6.5596,6.6016,9932800.0],["2015-02-18",6.6727,6.6746,6.649,6.6618,8074000.0],["2015-02-19",6.7311,6.8041,6.7184,6.7895,8166400.0],["2015-02-20",6.6764,6.7457,6.6508,6.7384,6093600.0],["2015-02-23",6.6381,6.6527,6.5979,6.6052,7310400.0],["2015-02-24",6.6271,6.7147,6.6216,6.7074,6253200.0],["2015-02-25",6.753,6.7932,6.6727,6.7111,9003600.0],["2015-02-26",6.6381,6.6965,6.6216,6.6764,5613600.0],["2015-02-27",6.7001,6.7348,6.6508,6.7001,9196800.0],["2015-03-02",6.7001,6.7001,6.6527,6.68,6452000.0],["2015-03-03",6.7293,6.7695,6.7184,6.7311,9794400.0],["2015-03-04",6.6563,6.7019,6.5796,6.5924,9094400.0],["2015-03-05",6.5705,6.5869,6.4537,6.4774,15684800.0],["2015-03-06",6.4555,6.4811,6.4026,6.4318,12893600.0],["2015-03-09",6.3424,6.4245,6.3241,6.357,13367200.0],["2015-03-10",6.3387,6.3479,6.2913,6.3314,13158400.0],["2015-03-11",6.3205,6.3825,6.2785,6.3205,7807200.0],["2015-03-12",6.3679,6.4701,6.3643,6.43,7992800.0],["2015-03-13",6.4172,6.4428,6.3971,6.4263,5885200.0],["2015-03-16",6.5267,6.6034,6.4866,6.5924,7854400.0],["2015-03-17",6.5158,6.5358,6.4683,6.5139,7090800.0],["2015-03-18",6.461,6.6253,6.461,6.607,8745200.0],["2015-03-19",6.5559,6.6344,6.5468,6.5669,8547200.0],["2015-03-20",6.6362,6.6892,6.5906,6.5906,8358000.0],["2015-03-23",6.5176,6.5997,6.503,6.5687,7698000.0],["2015-03-24",6.5468,6.5723,6.5194,6.5194,10542000.0],["2015-03-25",6.5304,6.545,6.3862,6.3917,9961200.0],["2015-03-26",6.346,6.4245,6.2749,6.3789,21732000.0],["2015-03-27",6.4409,6.5103,6.3825,6.4793,14756400.0],["2015-03-30",6.5285,6.5669,6.503,6.5304,7978800.0],["2015-03-31",6.4939,6.4993,6.4026,6.4026,11417200.0],["2015-04-01",6.357,6.388,6.3077,6.3223,13315200.0],["2015-04-02",6.3241,6.3479,6.3132,6.3223,5036400.0],["2015-04-06",6.3387,6.3552,6.2986,6.3059,7016400.0],["2015-04-07",6.3095,6.419,6.3022,6.4008,19201600.0],["2015-04-08",6.4957,6.5431,6.4647,6.5304,7363600.0],["2015-04-09",6.5267,6.5815,6.5121,6.5742,9372000.0],["2015-04-10",6.5997,6.6289,6.5687,6.6271,6551200.0],["2015-04-13",6.5888,6.6508,6.5705,6.6107,7345600.0],["2015-04-14",6.6125,6.6435,6.5888,6.5924,6351600.0],["2015-04-15",6.5249,6.6052,6.4829,6.5979,9134000.0],["2015-04-16",6.4574,6.4866,6.4154,6.4446,10519600.0],["2015-04-17",6.4026,6.4227,6.326,6.4063,9557200.0],["2015-04-20",6.2931,6.3241,6.2566,6.3004,19539600.0],["2015-04-21",6.273,6.3442,6.273,6.3059,18726000.0],["2015-04-22",6.2675,6.3369,6.2402,6.3077,20770800.0],["2015-04-23",6.3077,6.4209,6.2073,6.3807,21999600.0],["2015-04-24",5.9262,6.0303,5.7401,5.8058,61965200.0],["2015-04-27",5.7602,5.8186,5.6543,5.7145,25115600.0],["2015-04-28",5.7091,5.762,5.6561,5.7091,21934000.0],["2015-04-29",5.6726,5.72,5.6671,5.6853,15037600.0],["2015-04-30",5.6525,5.6707,5.6342,5.6543,14210800.0],["2015-05-01",5.6634,5.7054,5.6561,5.6926,6830800.0],["2015-05-04",5.7948,5.8405,5.7565,5.7565,11470400.0],["2015-05-05",5.6872,5.7218,5.6762,5.6981,9472000.0],["2015-05-06",5.6342,5.6433,5.5685,5.5886,11757200.0],["2015-05-07",5.6634,5.6799,5.5922,5.6251,15061600.0],["2015-05-08",5.6817,5.7036,5.6561,5.6981,10046800.0],["2015-05-11",5.7656,5.7802,5.6999,5.7127,11815200.0],["2015-05-12",5.5904,5.6379,5.5849,5.5995,14971200.0],["2015-05-13",5.6324,5.678,5.6014,5.6123,7254800.0],["2015-05-14",5.616,5.6287,5.5904,5.6032,6582000.0],["2015-05-15",5.636,5.6817,5.5977,5.6707,12102400.0],["2015-05-18",5.7036,5.7693,5.6707,5.7328,10635200.0],["2015-05-19",5.804,5.8277,5.7693,5.7857,7671600.0],["2015-05-20",5.8496,5.877,5.8259,5.8441,9238400.0],["2015-05-21",5.8478,5.8478,5.8021,5.8113,8226000.0],["2015-05-22",5.8277,5.8277,5.793,5.8094,7174400.0],["2015-05-26",5.7255,5.7328,5.6799,5.7164,6782000.0],["2015-05-27",5.678,5.7145,5.6543,5.7054,9391200.0],["2015-05-28",5.7182,5.7638,5.7145,5.7565,6782800.0],["2015-05-29",5.7985,5.8204,5.7766,5.8167,12460400.0],["2015-06-01",5.835,5.9098,5.8277,5.8788,9960800.0],["2015-06-02",5.7967,5.8186,5.762,5.8076,12408400.0],["2015-06-03",5.8186,5.9226,5.7967,5.8587,11231200.0],["2015-06-04",5.8094,5.8368,5.7328,5.7766,10394400.0],["2015-06-05",5.7547,5.824,5.7529,5.8058,6310800.0],["2015-06-08",5.7547,5.7711,5.7419,5.7529,5764800.0],["2015-06-09",5.7164,5.7328,5.6634,5.678,8981600.0],["2015-06-10",5.7656,5.8058,5.7401,5.7894,12770800.0],["2015-06-11",5.7655,5.8284,5.7432,5.7877,9450000.0],["2015-06-12",5.6784,5.7507,5.6655,5.7451,10429600.0],["2015-06-15",5.7025,5.8007,5.6895,5.7877,7482000.0],["2015-06-16",5.7692,5.9099,5.7692,5.897,8279600.0],["2015-06-17",5.8247,5.9136,5.8247,5.9118,8270000.0],["2015-06-18",5.9007,6.0044,5.9007,5.9581,7822800.0],["2015-06-19",5.9359,5.9562,5.9007,5.9081,5787600.0],["2015-06-22",5.997,6.0599,5.9729,6.0248,6966800.0],["2015-06-23",5.9859,6.0192,5.9618,5.9673,8711600.0],["2015-06-24",5.9192,5.9599,5.8303,5.8377,12708400.0],["2015-06-25",5.8896,6.0303,5.8859,5.9748,9659400.0],["2015-06-26",6.0229,6.0414,5.9673,5.9896,9585400.0],["2015-06-29",5.8933,5.9192,5.8562,5.8747,5429200.0],["2015-06-30",5.9044,5.9155,5.8007,5.871,6579600.0],["2015-07-01",5.9192,5.934,5.834,5.8933,7260400.0],["2015-07-02",5.9081,5.9155,5.834,5.9118,4183000.0],["2015-07-06",5.8747,5.9007,5.8414,5.8821,10254800.0],["2015-07-07",5.8636,5.8859,5.7747,5.8747,5044600.0],["2015-07-08",5.7488,5.7673,5.7044,5.7229,8665200.0],["2015-07-09",5.7043,5.7895,5.6747,5.7081,6421200.0],["2015-07-10",5.7081,5.7525,5.6858,5.734,6001400.0],["2015-07-13",5.734,5.7858,5.7118,5.7562,4954600.0],["2015-07-14",5.8044,5.8266,5.7451,5.771,6055200.0],["2015-07-15",5.797,5.8673,5.7858,5.8451,5095200.0],["2015-07-16",5.9081,5.9562,5.8821,5.9007,5777200.0],["2015-07-17",5.9266,5.9414,5.8414,5.8673,8292400.0],["2015-07-20",5.871,5.9081,5.8192,5.8414,8805800.0],["2015-07-21",6.5304,6.6304,6.3081,6.3192,34685200.0],["2015-07-22",6.3378,6.4748,6.3341,6.3933,10838600.0],["2015-07-23",6.3711,6.4637,6.3711,6.4155,8963600.0],["2015-07-24",6.3674,6.4267,6.3378,6.3822,9637600.0],["2015-07-27",6.2155,6.26,6.1377,6.2007,8278000.0],["2015-07-28",6.2526,6.2748,6.1711,6.2711,7298800.0],["2015-07-29",6.3044,6.3378,6.2748,6.297,6515400.0],["2015-07-30",6.26,6.3007,6.197,6.2785,6356000.0],["2015-07-31",6.2822,6.3378,6.2526,6.2637,8677400.0],["2015-08-03",6.297,6.3452,6.2452,6.2822,6708600.0],["2015-08-04",6.2192,6.2859,6.1822,6.2748,5603000.0],["2015-08-05",6.3896,6.5007,6.3896,6.4415,8204200.0],["2015-08-06",6.4267,6.4637,6.3526,6.4118,6208400.0],["2015-08-07",6.4118,6.497,6.4118,6.4933,6726600.0],["2015-08-10",6.4452,6.56,6.4452,6.5526,6946800.0],["2015-08-11",6.5267,6.5674,6.4415,6.4674,4849000.0],["2015-08-12",6.5711,6.623,6.5081,6.6119,7680800.0],["2015-08-13",6.5822,6.7452,6.5822,6.6785,8374200.0],["2015-08-14",6.6785,6.7045,6.6452,6.6563,4673200.0],["2015-08-17",6.6304,6.6637,6.6045,6.6304,4472400.0],["2015-08-18",6.6785,6.7415,6.6193,6.6674,6612000.0],["2015-08-19",6.7526,6.7526,6.6674,6.7267,6875200.0],["2015-08-20",6.5896,6.6007,6.4118,6.4118,10429800.0],["2015-08-21",6.4526,6.497,6.3155,6.3155,9104600.0],["2015-08-24",5.9451,6.1748,5.8896,6.1266,21571400.0],["2015-08-25",6.2303,6.2933,6.1118,6.1118,9722400.0],["2015-08-26",6.1637,6.2859,6.1081,6.2785,16751000.0],["2015-08-27",6.297,6.397,6.2859,6.397,9708000.0],["2015-08-28",6.423,6.5081,6.36,6.4859,6263600.0],["2015-08-31",6.3526,6.4155,6.3415,6.3526,9062800.0],["2015-09-01",6.2785,6.3081,6.2118,6.2414,7883600.0],["2015-09-02",6.3637,6.4748,6.2859,6.4637,9236800.0],["2015-09-03",6.4192,6.5415,6.4192,6.5007,7451600.0],["2015-09-04",6.26,6.3415,6.2044,6.2674,8195000.0],["2015-09-08",6.2933,6.4711,6.2859,6.46,9880000.0],["2015-09-09",6.5526,6.5563,6.3896,6.397,10543000.0],["2015-09-10",6.4007,6.5378,6.3674,6.5193,11301000.0],["2015-09-11",6.4859,6.5563,6.46,6.5526,8787800.0],["2015-09-14",6.5563,6.5711,6.5007,6.5489,9604600.0],["2015-09-15",6.56,6.5859,6.5378,6.5785,8642000.0],["2015-09-16",6.6082,6.6304,6.5674,6.6193,5621200.0],["2015-09-17",6.5933,6.6674,6.5526,6.5748,5153600.0],["2015-09-18",6.5711,6.5711,6.4192,6.4526,7047200.0],["2015-09-21",6.5526,6.6415,6.5044,6.6156,6526000.0],["2015-09-22",6.5452,6.6341,6.523,6.5748,7105000.0],["2015-09-23",6.6341,6.6452,6.5341,6.5378,5936400.0],["2015-09-24",6.6007,6.6193,6.5044,6.5489,7678600.0],["2015-09-25",6.5859,6.623,6.5341,6.597,6099600.0],["2015-09-28",6.5896,6.623,6.5378,6.6082,7896600.0],["2015-09-29",6.6045,6.7119,6.5859,6.6859,7779000.0],["2015-09-30",6.7971,7.0971,6.7823,7.0712,20944800.0],["2015-10-01",7.0489,7.0601,6.8971,6.9971,10015400.0],["2015-10-02",6.9415,7.0008,6.8082,6.9971,10204600.0],["2015-10-05",7.0564,7.2082,7.0415,7.2008,7771200.0],["2015-10-06",7.0712,7.0897,7.0193,7.0378,10564800.0],["2015-10-07",6.9971,7.0415,6.9749,7.0415,7656200.0],["2015-10-08",6.986,7.0971,6.986,7.0971,11381600.0],["2015-10-09",7.186,7.186,7.0415,7.0934,16092800.0],["2015-10-12",6.9193,7.0489,6.5378,6.623,26413800.0],["2015-10-13",6.5859,6.5859,6.3859,6.4933,16401000.0],["2015-10-14",6.5526,6.5933,6.4155,6.4452,12252000.0],["2015-10-15",6.5031,6.5255,6.4508,6.5218,8776600.0],["2015-10-16",6.5405,6.7535,6.4994,6.7423,12455000.0],["2015-10-19",6.7274,6.7535,6.6601,6.6975,7743400.0],["2015-10-20",6.7685,6.7871,6.7012,6.746,15409200.0],["2015-10-21",6.7685,6.7722,6.5741,6.5965,8723400.0],["2015-10-22",6.6414,6.7946,6.619,6.7871,5201800.0],["2015-10-23",6.8731,6.974,6.8208,6.9591,8549200.0],["2015-10-26",6.9105,6.9628,6.8955,6.9142,4395600.0],["2015-10-27",6.9142,6.9591,6.8507,6.9142,4442400.0],["2015-10-28",6.9067,6.9964,6.8544,6.9516,6827200.0],["2015-10-29",6.8656,6.903,6.7909,6.8357,5235000.0],["2015-10-30",6.7984,6.8021,6.7386,6.7871,3857000.0],["2015-11-02",6.7572,6.8582,6.6937,6.8245,4984200.0],["2015-11-03",6.7984,6.9553,6.7124,6.8582,5878200.0],["2015-11-04",6.8544,6.8582,6.7797,6.7834,3853000.0],["2015-11-05",6.7535,6.7946,6.7498,6.761,8524200.0],["2015-11-06",6.7647,6.7909,6.6414,6.69,6847200.0],["2015-11-09",6.6563,6.69,6.5031,6.6003,8349800.0],["2015-11-10",6.5255,6.5367,6.4657,6.5255,4968200.0],["2015-11-11",6.5367,6.5554,6.4882,6.5293,4435200.0],["2015-11-12",6.4956,6.5629,6.4769,6.4882,4014000.0],["2015-11-13",6.4433,6.462,6.3237,6.3611,9543400.0],["2015-11-16",6.3611,6.3648,6.2116,6.32,15365200.0],["2015-11-17",6.0957,6.1368,5.9275,6.021,16822400.0],["2015-11-18",5.9724,6.0434,5.8752,6.021,12851400.0],["2015-11-19",6.0845,6.1406,6.0023,6.0883,7275200.0],["2015-11-20",6.1368,6.1518,6.0098,6.0584,5003800.0],["2015-11-23",6.0733,6.1069,6.0546,6.0696,3599000.0],["2015-11-24",6.0135,6.0808,5.9313,6.0696,5348200.0],["2015-11-25",6.077,6.077,5.9948,6.0434,4569000.0],["2015-11-27",6.0995,6.2377,6.0883,6.1555,6708400.0],["2015-11-30",6.2191,6.3536,6.1481,6.234,14280800.0],["2015-12-01",6.2415,6.2676,6.1331,6.1892,6067200.0],["2015-12-02",6.1368,6.1481,6.0621,6.077,6377600.0],["2015-12-03",6.0845,6.092,6.006,6.0285,4031000.0],["2015-12-04",6.0285,6.1406,6.0247,6.1182,3501200.0],["2015-12-07",6.0546,6.1368,6.0434,6.0957,4059400.0],["2015-12-08",6.0434,6.0434,5.9313,5.95,10154400.0],["2015-12-09",5.9388,6.077,5.935,6.0247,7865000.0],["2015-12-10",6.1107,6.1481,6.0845,6.1406,9517200.0],["2015-12-11",6.0733,6.1032,6.0098,6.0658,6513800.0],["2015-12-14",6.1443,6.2228,6.0957,6.1742,10607000.0],["2015-12-15",6.2602,6.3312,6.2602,6.2751,7203200.0],["2015-12-16",6.376,6.376,6.2676,6.3237,5703000.0],["2015-12-17",6.3536,6.3611,6.1742,6.2153,12099200.0],["2015-12-18",6.163,6.2377,6.1032,6.1107,7591000.0],["2015-12-21",6.2564,6.2901,6.1481,6.1892,8547800.0],["2015-12-22",6.1929,6.2826,6.1892,6.2751,6223200.0],["2015-12-23",6.32,6.32,6.2527,6.3013,4101400.0],["2015-12-24",6.3013,6.3237,6.2789,6.2975,1068400.0],["2015-12-28",6.2975,6.3499,6.2602,6.2938,3297400.0],["2015-12-29",6.32,6.3723,6.3162,6.3349,3829600.0],["2015-12-30",6.2751,6.3088,6.2602,6.2863,3210000.0],["2015-12-31",6.3312,6.3312,6.249,6.2602,2945400.0],["2016-01-04",6.1518,6.1518,6.0658,6.0696,8218400.0],["2016-01-05",6.092,6.1294,6.0322,6.0546,7265800.0],["2016-01-06",6.0135,6.092,5.9799,6.006,7042000.0],["2016-01-07",5.9089,6.0845,5.8902,6.0023,7850400.0],["2016-01-08",6.0359,6.1144,6.021,6.0434,8147400.0],["2016-01-11",6.0471,6.1256,6.0359,6.0733,9768000.0],["2016-01-12",6.0584,6.249,6.0584,6.1929,11860800.0],["2016-01-13",6.2602,6.3461,6.1443,6.1518,16731800.0],["2016-01-14",6.6489,6.7535,6.4807,6.6713,23494600.0],["2016-01-15",6.4769,6.5779,6.3985,6.4732,12403400.0],["2016-01-19",6.5181,6.5592,6.4583,6.533,12712200.0],["2016-01-20",6.4209,6.5517,6.3686,6.5106,15478000.0],["2016-01-21",6.548,6.7311,6.4844,6.6788,13172600.0],["2016-01-22",6.6601,6.7274,6.6489,6.69,6572400.0],["2016-01-25",6.6713,6.7012,6.6152,6.6563,7379000.0],["2016-01-26",6.675,6.7087,6.533,6.548,10147800.0],["2016-01-27",6.5517,6.6302,6.4882,6.5106,12695600.0],["2016-01-28",6.5181,6.5554,6.447,6.4657,5453400.0],["2016-01-29",6.6339,6.7311,6.6115,6.6937,9599600.0],["2016-02-01",6.6825,6.6825,6.5965,6.6414,7780000.0],["2016-02-02",6.619,6.69,6.533,6.5629,6740800.0],["2016-02-03",6.6152,6.6414,6.4844,6.5965,7823800.0],["2016-02-04",6.6638,6.6862,6.604,6.6676,6331800.0],["2016-02-05",6.6227,6.6377,6.4695,6.4844,7734400.0],["2016-02-08",6.3536,6.391,6.077,6.1854,20492000.0],["2016-02-09",6.1032,6.163,6.0322,6.1069,16329200.0],["2016-02-10",6.1593,6.2564,6.1032,6.1107,8980000.0],["2016-02-11",5.9836,6.077,5.9462,6.0584,14613000.0],["2016-02-12",6.1219,6.1518,5.9649,6.0172,8943200.0],["2016-02-16",6.006,6.0883,5.9836,6.0584,21192800.0],["2016-02-17",6.1331,6.178,6.0733,6.1593,31074000.0],["2016-02-18",6.2527,6.2602,6.1256,6.1331,14067600.0],["2016-02-19",6.1443,6.163,6.0696,6.1256,10928800.0],["2016-02-22",6.2527,6.3573,6.234,6.3125,12336800.0],["2016-02-23",6.2564,6.305,6.2116,6.2228,8722000.0],["2016-02-24",6.1929,6.3013,6.1667,6.2938,8416200.0],["2016-02-25",6.2078,6.32,6.2041,6.305,8242400.0],["2016-02-26",6.3274,6.3387,6.2228,6.3125,7740600.0],["2016-02-29",6.1667,6.3312,6.163,6.2863,10953400.0],["2016-03-01",6.4321,6.5367,6.3985,6.5106,7435000.0],["2016-03-02",6.548,6.6526,6.5255,6.6078,11716600.0],["2016-03-03",6.6227,6.8096,6.6227,6.7946,10881200.0],["2016-03-04",6.7871,6.903,6.7722,6.8918,7460800.0],["2016-03-07",6.8208,6.9105,6.8133,6.8806,4061000.0],["2016-03-08",6.7423,6.7498,6.6676,6.6975,6650000.0],["2016-03-09",6.8395,6.8395,6.6227,6.6676,9602800.0],["2016-03-10",6.619,6.7236,6.5965,6.6414,11909600.0],["2016-03-11",6.6676,6.7161,6.6227,6.7124,6184000.0],["2016-03-14",6.675,6.7722,6.6713,6.7348,6626400.0],["2016-03-15",6.6601,6.675,6.6227,6.6339,5627600.0],["2016-03-16",6.6975,6.7984,6.604,6.7946,5265000.0],["2016-03-17",6.8021,6.8544,6.7423,6.8507,5156400.0],["2016-03-18",6.9441,6.9553,6.8582,6.9217,5216600.0],["2016-03-21",6.9292,7.0151,6.903,6.9815,6264400.0],["2016-03-22",6.9067,6.9665,6.8544,6.918,6650000.0],["2016-03-23",6.989,6.989,6.8694,6.974,8980000.0],["2016-03-24",6.9516,7.0376,6.9479,7.0301,6000200.0],["2016-03-28",7.0114,7.0263,6.9553,7.0077,4956400.0],["2016-03-29",6.989,7.0488,6.9665,6.9852,8516600.0],["2016-03-30",7.0226,7.2207,7.0151,7.1609,10802800.0],["2016-03-31",7.202,7.202,7.1011,7.1086,6505400.0],["2016-04-01",7.0488,7.2244,7.0189,7.1945,6791800.0],["2016-04-04",7.2842,7.2842,7.1871,7.1945,4038200.0],["2016-04-05",7.1011,7.1011,6.9852,7.0301,6205400.0],["2016-04-06",6.9778,7.0338,6.9366,7.0263,7426200.0],["2016-04-07",6.9105,6.918,6.7498,6.7685,10447200.0],["2016-04-08",6.7946,6.8021,6.675,6.746,8956800.0],["2016-04-11",6.8245,6.8731,6.7834,6.7909,4767600.0],["2016-04-12",6.8208,6.8395,6.7572,6.8021,6593200.0],["2016-04-13",6.8133,6.8843,6.7274,6.8582,12878200.0],["2016-04-14",6.8955,6.9217,6.8208,6.8955,11473400.0],["2016-04-15",7.3515,7.6505,7.3066,7.4748,29496800.0],["2016-04-18",7.3067,7.3291,7.2095,7.2095,10071600.0],["2016-04-19",7.2506,7.3253,7.2282,7.2319,8430600.0],["2016-04-20",7.2581,7.288,7.1908,7.2282,8359800.0],["2016-04-21",7.1609,7.1684,7.0488,7.0787,5887400.0],["2016-04-22",7.0637,7.1497,7.0488,7.131,6076800.0],["2016-04-25",7.1086,7.1609,7.0675,7.131,3087800.0],["2016-04-26",7.1871,7.2394,7.1347,7.1871,7032400.0],["2016-04-27",7.1983,7.2506,7.1534,7.1833,6823800.0],["2016-04-28",7.0749,7.1422,7.0263,7.06,5100200.0],["2016-04-29",7.0376,7.0488,6.9404,7.0263,5242600.0],["2016-05-02",6.9815,7.0749,6.9815,7.0226,3737400.0],["2016-05-03",6.9142,6.9591,6.8881,6.918,4569800.0],["2016-05-04",6.903,6.9404,6.817,6.8918,7404800.0],["2016-05-05",6.9105,6.918,6.8582,6.8768,4962000.0],["2016-05-06",6.8395,6.9067,6.8395,6.8768,5614800.0],["2016-05-09",6.9329,7.0114,6.9329,6.9852,4948400.0],["2016-05-10",7.0301,7.1385,7.0226,7.0974,6629000.0],["2016-05-11",7.0562,7.0562,6.9591,6.974,3433400.0],["2016-05-12",7.0263,7.0301,6.9553,6.9964,2700400.0],["2016-05-13",6.9703,7.0189,6.9217,6.9329,2831000.0],["2016-05-16",7.0226,7.0936,6.9927,7.0488,4500200.0],["2016-05-17",7.0338,7.0376,6.8806,6.8843,4406400.0],["2016-05-18",6.9217,7.0077,6.8806,6.9665,4332200.0],["2016-05-19",6.8881,6.9404,6.8395,6.903,3599800.0],["2016-05-20",6.9254,6.9665,6.8768,6.8993,2829800.0],["2016-05-23",6.8619,6.8918,6.7946,6.8731,4444800.0],["2016-05-24",6.8507,6.9591,6.8469,6.9479,5255800.0],["2016-05-25",7.0077,7.06,6.9628,7.0301,5009200.0],["2016-05-26",7.1908,7.2543,7.1646,7.1684,6529400.0],["2016-05-27",7.1983,7.2842,7.1871,7.2842,3768800.0],["2016-05-31",7.2581,7.2992,7.2282,7.2655,5812800.0],["2016-06-01",7.2394,7.3179,7.2319,7.3067,3261000.0],["2016-06-02",7.288,7.3552,7.273,7.3515,3567000.0],["2016-06-03",7.3328,7.344,7.2992,7.3291,3568200.0],["2016-06-06",7.344,7.3851,7.3141,7.3664,4481000.0],["2016-06-07",7.3789,7.4091,7.3411,7.3827,5315800.0],["2016-06-08",7.3147,7.3827,7.2882,7.292,7690000.0],["2016-06-09",6.9898,7.0162,6.7517,6.8877,19110600.0],["2016-06-10",6.8877,6.9331,6.7593,6.8311,11015600.0],["2016-06-13",6.8537,6.8537,6.7479,6.7744,7943400.0],["2016-06-14",6.7744,6.8575,6.7593,6.8235,6870800.0],["2016-06-15",6.8953,6.8991,6.8197,6.8424,4975000.0],["2016-06-16",6.7933,6.9104,6.782,6.8915,4119800.0],["2016-06-17",6.8802,6.9217,6.8424,6.9029,7110600.0],["2016-06-20",6.9935,7.0804,6.9935,7.0351,5271400.0],["2016-06-21",7.0275,7.0502,6.9709,7.0049,4102000.0],["2016-06-22",6.9784,7.054,6.9595,7.02,5165000.0],["2016-06-23",7.1182,7.1749,7.0918,7.1711,10521200.0],["2016-06-24",6.8953,6.918,6.8235,6.8311,6364400.0],["2016-06-27",6.7215,6.7253,6.5401,6.5477,13317200.0],["2016-06-28",6.6535,6.6724,6.559,6.6308,15700600.0],["2016-06-29",6.7291,6.7706,6.6913,6.7177,7680600.0],["2016-06-30",6.6913,6.8008,6.6913,6.7442,7163200.0],["2016-07-01",6.7555,6.7782,6.6988,6.7668,4558800.0],["2016-07-05",6.7291,6.7593,6.7064,6.7366,3799200.0],["2016-07-06",6.7328,6.7442,6.6044,6.6611,7219400.0],["2016-07-07",6.6875,6.7442,6.6422,6.6762,5927000.0],["2016-07-08",6.7253,6.7744,6.7064,6.7404,3864800.0],["2016-07-11",6.7782,6.8689,6.7631,6.85,6004600.0],["2016-07-12",6.85,6.9255,6.816,6.9029,10178400.0],["2016-07-13",6.9444,6.9671,6.8953,6.918,8428200.0],["2016-07-14",6.9217,6.9822,6.8802,6.9671,10524400.0],["2016-07-15",6.3701,6.457,6.2379,6.3512,42071600.0],["2016-07-18",6.3323,6.3701,6.2417,6.355,12999400.0],["2016-07-19",6.355,6.389,6.287,6.2908,9434600.0],["2016-07-20",6.3361,6.3663,6.2719,6.3286,8404800.0],["2016-07-21",6.3135,6.3248,6.253,6.2794,9971200.0],["2016-07-22",6.2832,6.2983,6.2341,6.2606,8357400.0],["2016-07-25",6.2946,6.3059,6.2417,6.3059,6885200.0],["2016-07-26",6.3323,6.3815,6.3097,6.3286,8168200.0],["2016-07-27",6.3512,6.355,6.287,6.3097,5349600.0],["2016-07-28",6.3021,6.3021,6.2492,6.2681,5958200.0],["2016-07-29",6.2908,6.3135,6.1623,6.2077,9730400.0],["2016-08-01",6.2719,6.287,6.2303,6.2606,7653800.0],["2016-08-02",6.287,6.287,6.1585,6.1925,7448800.0],["2016-08-03",6.185,6.2114,6.1585,6.1774,10643600.0],["2016-08-04",6.151,6.1737,6.0792,6.0792,14055600.0],["2016-08-05",6.083,6.1699,6.0603,6.1397,15948400.0],["2016-08-08",6.151,6.1737,6.1397,6.1472,13707800.0],["2016-08-09",6.1661,6.2114,6.1661,6.1812,10186000.0],["2016-08-10",6.1774,6.2492,6.1699,6.2379,8715800.0],["2016-08-11",6.1888,6.2379,6.1699,6.2077,9993400.0],["2016-08-12",6.151,6.1548,6.0565,6.0981,10573400.0],["2016-08-15",5.9999,6.1472,5.9885,6.1208,10584800.0],["2016-08-16",6.0716,6.0868,5.9999,6.0263,11482400.0],["2016-08-17",5.9847,6.0263,5.9772,6.015,9500600.0],["2016-08-18",5.9583,6.0074,5.913,5.9999,13126200.0],["2016-08-19",5.9583,6.0225,5.9545,6.0074,6007600.0],["2016-08-22",5.9356,5.9734,5.9092,5.9696,8803000.0],["2016-08-23",6.0301,6.2643,6.0225,6.2492,17232600.0],["2016-08-24",6.2114,6.2417,6.1661,6.1925,13101400.0],["2016-08-25",6.1434,6.1548,6.0414,6.0641,14880000.0],["2016-08-26",6.0376,6.0603,5.9659,6.0074,9020400.0],["2016-08-29",6.0036,6.015,5.9394,5.9507,9193200.0],["2016-08-30",6.083,6.0868,5.9772,5.9923,9292000.0],["2016-08-31",6.0225,6.0376,5.9545,5.9923,9324400.0],["2016-09-01",6.0074,6.0943,6.0036,6.083,9199600.0],["2016-09-02",6.0565,6.1699,6.0565,6.1585,10940800.0],["2016-09-06",6.1661,6.2341,6.1661,6.2114,9827600.0],["2016-09-07",6.2341,6.2606,6.2077,6.2114,11382400.0],["2016-09-08",6.1321,6.1359,5.9999,6.0792,18985000.0],["2016-09-09",6.0641,6.117,6.0301,6.0716,12184800.0],["2016-09-12",6.1472,6.2077,6.0754,6.1888,7500000.0],["2016-09-13",6.1321,6.1434,6.0339,6.0679,7920000.0],["2016-09-14",6.0452,6.0716,5.9923,6.0263,9170400.0],["2016-09-15",6.0225,6.1472,6.015,6.0603,7804400.0],["2016-09-16",6.0716,6.1397,6.0452,6.0716,11935000.0],["2016-09-19",6.1359,6.1434,6.0679,6.0943,5823600.0],["2016-09-20",6.0943,6.1132,6.049,6.0641,4990000.0],["2016-09-21",6.0905,6.1208,6.0263,6.0943,7828600.0],["2016-09-22",6.1208,6.1585,6.1132,6.1397,4966600.0],["2016-09-23",6.083,6.0943,6.0263,6.0301,6132600.0],["2016-09-26",5.9961,6.015,5.9545,5.9961,3546200.0],["2016-09-27",6.0112,6.0565,5.9999,6.0112,5603400.0],["2016-09-28",6.015,6.0339,5.9583,6.0036,10841000.0],["2016-09-29",5.9961,6.0905,5.9734,5.9961,11811800.0],["2016-09-30",6.0112,6.0339,5.9545,5.9621,10281600.0],["2016-10-03",5.981,6.0452,5.9734,6.0301,5858800.0],["2016-10-04",6.0603,6.1283,6.0225,6.0263,6295800.0],["2016-10-05",6.0301,6.0565,5.981,6.0301,3181400.0],["2016-10-06",5.9659,5.9999,5.9432,5.9545,4788400.0],["2016-10-07",5.9243,5.9243,5.8487,5.8941,9547000.0],["2016-10-10",5.9583,6.0376,5.9545,5.9961,6490000.0],["2016-10-11",5.9772,5.9885,5.9167,5.9318,6688400.0],["2016-10-12",5.9432,6.0225,5.9356,6.0187,6485400.0],["2016-10-13",6.0565,6.3135,6.0376,6.2908,20842400.0],["2016-10-14",6.0414,6.0603,5.8601,5.9167,39789400.0],["2016-10-17",5.9281,5.981,5.913,5.9318,13968600.0],["2016-10-18",6.0376,6.0376,5.9923,6.0112,8038200.0],["2016-10-19",6.0704,6.1124,6.0475,6.0475,6949600.0],["2016-10-20",6.0398,6.0398,5.9482,6.0093,8119200.0],["2016-10-21",6.0551,6.1047,6.0246,6.0589,6677800.0],["2016-10-24",6.0666,6.1353,6.0475,6.1047,9311200.0],["2016-10-25",6.0207,6.0284,5.9597,5.9902,8141400.0],["2016-10-26",5.9787,5.9902,5.9444,5.9635,7877600.0],["2016-10-27",5.9597,5.9597,5.8604,5.8642,5230000.0],["2016-10-28",5.868,5.91,5.8184,5.8375,10002600.0],["2016-10-31",5.8451,5.8718,5.7993,5.826,8316000.0],["2016-11-01",5.7993,5.8375,5.7802,5.826,7145200.0],["2016-11-02",5.7993,5.8108,5.7344,5.7878,4683400.0],["2016-11-03",5.742,5.7535,5.7,5.7115,7410600.0],["2016-11-04",5.7115,5.7878,5.7,5.742,11188000.0],["2016-11-07",5.8298,5.8566,5.7917,5.8184,8760400.0],["2016-11-08",5.8108,5.826,5.7649,5.7878,8596800.0],["2016-11-09",5.6962,5.6962,5.4481,5.5511,34182400.0],["2016-11-10",5.5321,5.5435,5.4557,5.513,19365400.0],["2016-11-11",5.4328,5.5511,5.4175,5.5397,15769000.0],["2016-11-14",5.4748,5.4748,5.3106,5.3679,24311200.0],["2016-11-15",5.4748,5.4748,5.3373,5.345,23541600.0],["2016-11-16",5.4061,5.4137,5.3564,5.387,13865600.0],["2016-11-17",5.3908,5.4175,5.3602,5.3832,10340200.0],["2016-11-18",5.3603,5.4213,5.2953,5.303,19826800.0],["2016-11-21",5.303,5.3488,5.2457,5.345,11521200.0],["2016-11-22",5.3144,5.3946,5.2915,5.3679,15037400.0],["2016-11-23",5.3221,5.4137,5.3106,5.3946,11085600.0],["2016-11-25",5.5664,5.6084,5.5244,5.5473,7705600.0],["2016-11-28",5.6504,5.6504,5.5511,5.5588,13924600.0],["2016-11-29",5.555,5.5626,5.5091,5.5359,6434000.0],["2016-11-30",5.5702,5.6199,5.5244,5.5282,11560000.0],["2016-12-01",5.5626,5.5664,5.4519,5.4633,12539200.0],["2016-12-02",5.4442,5.4862,5.4061,5.4633,7407800.0],["2016-12-05",5.4824,5.5473,5.4748,5.4748,8934600.0],["2016-12-06",5.5321,5.5321,5.4824,5.5244,5976600.0],["2016-12-07",5.5473,5.6695,5.5397,5.6466,9952600.0],["2016-12-08",5.6809,5.6924,5.616,5.6428,7968800.0],["2016-12-09",5.6657,5.6886,5.6199,5.6275,11169600.0],["2016-12-12",5.6046,5.6237,5.5511,5.6122,5083000.0],["2016-12-13",5.639,5.742,5.639,5.7153,8455200.0],["2016-12-14",5.7153,5.7306,5.6542,5.6657,6204000.0],["2016-12-15",5.6657,5.7306,5.658,5.6809,6285600.0],["2016-12-16",5.7229,5.7573,5.6504,5.6886,10166800.0],["2016-12-19",5.6962,5.7153,5.6657,5.6771,4106400.0],["2016-12-20",5.6924,5.7077,5.6733,5.7,6409200.0],["2016-12-21",5.6886,5.7153,5.6657,5.7153,4951800.0],["2016-12-22",5.6199,5.6695,5.5664,5.6504,5821400.0],["2016-12-23",5.6542,5.6733,5.616,5.6313,3734400.0],["2016-12-27",5.6466,5.6771,5.6428,5.6542,2295000.0],["2016-12-28",5.658,5.6619,5.616,5.6237,5319400.0],["2016-12-29",5.6199,5.6542,5.6008,5.6275,3381800.0],["2016-12-30",5.658,5.7,5.6466,5.6619,7088400.0],["2017-01-03",5.6428,5.658,5.5855,5.6275,7727200.0],["2017-01-04",5.6695,5.8108,5.6695,5.7764,12092200.0],["2017-01-05",5.7459,5.7688,5.7077,5.7344,11927400.0],["2017-01-06",5.616,5.6733,5.5206,5.658,27104200.0],["2017-01-09",5.616,5.742,5.6046,5.7115,19123800.0],["2017-01-10",5.6542,5.7115,5.639,5.6428,22058600.0],["2017-01-11",5.6504,5.8108,5.6428,5.7993,25168000.0],["2017-01-12",5.8413,5.8718,5.7611,5.8222,12858600.0],["2017-01-13",5.639,5.6733,5.4213,5.5359,36469000.0],["2017-01-17",5.513,5.5473,5.4939,5.5321,13426000.0],["2017-01-18",5.5359,5.5473,5.4939,5.513,14859200.0],["2017-01-19",5.5206,5.5397,5.4748,5.4939,8517600.0],["2017-01-20",5.4748,5.5053,5.4442,5.4824,7235200.0],["2017-01-23",5.4786,5.4862,5.3755,5.3793,25697000.0],["2017-01-24",5.4022,5.429,5.3526,5.3908,15134800.0],["2017-01-25",5.3984,5.4137,5.3221,5.345,22564600.0],["2017-01-26",5.3488,5.3526,5.2534,5.2648,15098000.0],["2017-01-27",5.3297,5.3793,5.2992,5.3221,22787000.0],["2017-01-30",5.3602,5.387,5.2572,5.2724,23176200.0],["2017-01-31",5.2228,5.2648,5.1846,5.2572,17932600.0],["2017-02-01",5.3259,5.345,5.1235,5.1884,26133200.0],["2017-02-02",5.3106,5.3259,5.2304,5.2495,32758800.0],["2017-02-03",5.2648,5.3144,5.2648,5.2992,9092800.0],["2017-02-06",5.2992,5.3373,5.2686,5.2877,14134200.0],["2017-02-07",5.3259,5.3946,5.3183,5.3717,19453800.0],["2017-02-08",5.3602,5.3946,5.2953,5.387,17344200.0],["2017-02-09",5.387,5.5931,5.387,5.5626,25719000.0],["2017-02-10",5.5664,5.6046,5.5321,5.5359,14656200.0],["2017-02-13",5.6237,5.6313,5.5817,5.5931,14538200.0],["2017-02-14",5.6351,5.7115,5.6122,5.6924,18193800.0],["2017-02-15",5.6809,5.7306,5.6695,5.6733,11984200.0],["2017-02-16",5.7917,5.8184,5.7077,5.7229,8537600.0],["2017-02-17",5.6962,5.7191,5.6733,5.6809,5701600.0],["2017-02-21",5.7611,5.8375,5.7535,5.8375,14907200.0],["2017-02-22",5.7191,5.7917,5.7077,5.742,16588600.0],["2017-02-23",5.8108,5.8413,5.7917,5.7993,9339600.0],["2017-02-24",5.7649,5.8069,5.742,5.8069,6828000.0],["2017-02-27",5.8184,5.8222,5.7802,5.8069,8431000.0],["2017-02-28",5.8298,5.8375,5.7764,5.7802,9542800.0],["2017-03-01",5.8757,5.8757,5.8222,5.8642,10635400.0],["2017-03-02",5.8069,5.8642,5.784,5.8337,7129800.0],["2017-03-03",5.8718,5.9062,5.8337,5.8718,8735000.0],["2017-03-06",5.8413,5.868,5.7573,5.7878,16881200.0],["2017-03-07",5.7726,5.7917,5.7115,5.7382,22414000.0],["2017-03-08",5.7268,5.7611,5.7,5.7153,11346400.0],["2017-03-09",5.742,5.8146,5.7039,5.8108,15575400.0],["2017-03-10",5.8337,5.9215,5.8298,5.9177,11079600.0],["2017-03-13",5.9673,5.9864,5.9215,5.952,13620600.0],["2017-03-14",5.952,5.9597,5.8947,5.9406,10022200.0],["2017-03-15",5.8718,5.9062,5.8108,5.8833,8853200.0],["2017-03-16",6.0016,6.0742,5.9635,6.0207,17432200.0],["2017-03-17",6.0322,6.0436,5.8222,5.8566,31497800.0],["2017-03-20",5.9177,5.9596,5.8604,5.9215,13356800.0],["2017-03-21",5.9787,6.0207,5.9177,5.9291,12263000.0],["2017-03-22",5.9406,5.9787,5.91,5.9749,8018000.0],["2017-03-23",5.9978,6.0513,5.9864,5.9978,9512000.0],["2017-03-24",5.9826,6.0246,5.9711,5.9826,8074600.0],["2017-03-27",6.0131,6.0169,5.9673,6.0131,7182800.0],["2017-03-28",6.0131,6.0284,5.9635,6.0016,8981400.0],["2017-03-29",6.0131,6.0513,5.9902,6.0322,8093000.0],["2017-03-30",6.0055,6.0398,6.0016,6.0322,8073000.0],["2017-03-31",5.9978,6.078,5.9787,6.0322,8196000.0],["2017-04-03",6.0055,6.0207,5.8642,5.9062,14728000.0],["2017-04-04",5.8795,5.9215,5.8604,5.8757,11802800.0],["2017-04-05",5.8604,5.8757,5.8222,5.8642,8661000.0],["2017-04-06",5.8604,5.8795,5.8489,5.8642,6716200.0],["2017-04-07",5.8222,5.8566,5.8031,5.8298,6895400.0],["2017-04-10",5.7115,5.8031,5.6924,5.7917,17253000.0],["2017-04-11",5.784,5.7955,5.7229,5.7611,9899000.0],["2017-04-12",5.7573,5.8298,5.7382,5.826,17386200.0],["2017-04-13",5.6199,5.6619,5.5282,5.5282,35304000.0],["2017-04-17",5.5435,5.5626,5.5244,5.5473,15980600.0],["2017-04-18",5.4939,5.5321,5.4786,5.5053,12138600.0],["2017-04-19",5.4977,5.5168,5.4595,5.4748,9725000.0],["2017-04-20",5.5511,5.555,5.4977,5.5244,6851200.0],["2017-04-21",5.5168,5.5282,5.4748,5.5282,14905000.0],["2017-04-24",5.5626,5.5779,5.4824,5.5091,14650200.0],["2017-04-25",5.5435,5.5664,5.5053,5.5511,14318800.0],["2017-04-26",5.5168,5.5511,5.5015,5.5359,10860400.0],["2017-04-27",5.5359,5.574,5.5244,5.5626,8921000.0],["2017-04-28",5.5511,5.574,5.5282,5.5588,9022600.0],["2017-05-01",5.555,5.5664,5.5397,5.5511,4568000.0],["2017-05-02",5.5588,5.6046,5.5321,5.5435,11353400.0],["2017-05-03",5.6008,5.6237,5.574,5.6046,7579800.0],["2017-05-04",5.6199,5.6428,5.6046,5.6199,10237600.0],["2017-05-05",5.6122,5.6619,5.6122,5.6504,11956000.0],["2017-05-08",5.6695,5.784,5.6695,5.7649,19107600.0],["2017-05-09",5.7497,5.784,5.6771,5.7039,21557200.0],["2017-05-10",5.6848,5.7115,5.639,5.6924,8922400.0],["2017-05-11",5.6848,5.8413,5.6771,5.8298,30645600.0],["2017-05-12",5.8604,5.9215,5.8222,5.8337,10838800.0],["2017-05-15",5.7955,5.8146,5.7611,5.7726,8069000.0],["2017-05-16",5.7917,5.8451,5.7917,5.826,10042800.0],["2017-05-17",5.784,5.8069,5.658,5.6848,16875800.0],["2017-05-18",5.7344,5.7611,5.6809,5.7191,8158800.0],["2017-05-19",5.7459,5.7955,5.7229,5.7878,6215400.0],["2017-05-22",5.7878,5.7917,5.7306,5.7459,6237600.0],["2017-05-23",5.7459,5.7955,5.7306,5.7497,6535200.0],["2017-05-24",5.7535,5.8108,5.7382,5.8031,12805800.0],["2017-05-25",5.8909,5.9902,5.8833,5.9215,15821600.0],["2017-05-26",5.9215,5.952,5.868,5.9291,11395600.0],["2017-05-30",5.9291,5.952,5.8528,5.8795,12903000.0],["2017-05-31",5.8872,5.9027,5.8175,5.8523,9038600.0],["2017-06-01",5.8485,5.9337,5.8407,5.9299,11342000.0],["2017-06-02",5.8911,5.9144,5.8446,5.8834,9718000.0],["2017-06-05",5.8678,5.926,5.8601,5.9027,8110000.0],["2017-06-06",5.9415,6.0539,5.9299,6.0423,16073200.0],["2017-06-07",5.9454,5.9841,5.9221,5.9415,14086000.0],["2017-06-08",5.9454,5.9492,5.8678,5.9182,11539000.0],["2017-06-09",5.8523,5.8601,5.6702,5.7942,25309800.0],["2017-06-12",5.8834,5.9066,5.8368,5.8368,9556400.0],["2017-06-13",5.864,5.9144,5.8601,5.8679,9688000.0],["2017-06-14",5.895,5.926,5.8407,5.8795,6649200.0],["2017-06-15",5.8523,5.8717,5.7903,5.8407,6543400.0],["2017-06-16",5.7787,5.7826,5.6469,5.6857,17488600.0],["2017-06-19",5.6934,5.7555,5.6663,5.7438,10638600.0],["2017-06-20",5.7748,5.8175,5.7555,5.7748,9027000.0],["2017-06-21",5.7981,5.8136,5.7671,5.8058,6022600.0],["2017-06-22",5.7942,5.7981,5.6741,5.7244,13805200.0],["2017-06-23",5.7244,5.7942,5.6934,5.7555,8339600.0],["2017-06-26",5.7787,5.8213,5.7593,5.7903,6078400.0],["2017-06-27",5.7051,5.7322,5.6314,5.7012,14850800.0],["2017-06-28",5.7089,5.8136,5.6857,5.7826,14128200.0],["2017-06-29",5.7438,5.7748,5.6934,5.771,9605000.0],["2017-06-30",5.7826,5.8911,5.7477,5.8213,18206000.0],["2017-07-03",5.8872,5.9027,5.8601,5.8679,7084200.0],["2017-07-05",5.8485,5.8485,5.7903,5.7903,10577800.0],["2017-07-06",5.7865,5.8562,5.7748,5.7903,10786200.0],["2017-07-07",5.7942,5.8446,5.7516,5.8291,8271000.0],["2017-07-10",5.9957,6.0268,5.9144,5.9376,14222600.0],["2017-07-11",5.9764,5.9996,5.9182,5.9957,10745200.0],["2017-07-12",6.0074,6.0694,5.9764,6.0616,21274600.0],["2017-07-13",6.0268,6.0655,5.9957,6.0306,20329000.0],["2017-07-14",6.0268,6.174,6.0074,6.0733,23331800.0],["2017-07-17",6.0926,6.1004,5.9919,6.0616,14512400.0],["2017-07-18",6.0461,6.0771,5.9764,6.0268,12970800.0],["2017-07-19",6.0306,6.0345,5.9492,5.9609,15647400.0],["2017-07-20",5.9725,6.0268,5.9492,6.0151,9950000.0],["2017-07-21",6.0113,6.0849,5.9725,6.0771,9722800.0],["2017-07-24",6.0926,6.1236,6.0655,6.0771,9155800.0],["2017-07-25",6.1004,6.1469,6.0771,6.1275,10863000.0],["2017-07-26",6.1236,6.174,6.1159,6.1663,6838400.0],["2017-07-27",6.0694,6.1236,6.0074,6.0423,8586000.0],["2017-07-28",6.1236,6.1469,6.0655,6.0888,6380400.0],["2017-07-31",6.1624,6.1702,6.0733,6.1236,12215800.0],["2017-08-01",6.143,6.1702,6.1236,6.1663,11159400.0],["2017-08-02",6.143,6.1469,6.0965,6.1159,5451600.0],["2017-08-03",6.1198,6.1314,6.05,6.112,11285400.0],["2017-08-04",6.1198,6.1236,6.0733,6.0733,4433600.0],["2017-08-07",6.0345,6.0461,5.9957,6.0229,6806200.0],["2017-08-08",6.0229,6.0694,6.0113,6.0151,4952400.0],["2017-08-09",6.0074,6.0461,5.9919,6.0461,5047000.0],["2017-08-10",6.05,6.0539,5.926,5.9376,9926400.0],["2017-08-11",5.9725,6.0229,5.9647,6.0035,6834200.0],["2017-08-14",6.0229,6.0461,5.9957,5.9957,3865200.0],["2017-08-15",5.9957,6.0151,5.9802,6.0035,4436600.0],["2017-08-16",5.9957,6.1663,5.9725,6.0655,15401600.0],["2017-08-17",6.2089,6.2593,6.1585,6.174,18182000.0],["2017-08-18",5.8485,5.8485,5.6159,5.7322,67189200.0],["2017-08-21",5.4454,5.6896,5.3795,5.6431,61406600.0],["2017-08-22",5.5578,5.5733,5.457,5.5268,30566600.0],["2017-08-23",5.6353,5.7593,5.6043,5.7438,33150600.0],["2017-08-24",5.7826,5.8291,5.7051,5.8097,15167000.0],["2017-08-25",5.833,5.8834,5.833,5.8717,17296600.0],["2017-08-28",5.957,5.988,5.9144,5.9337,19995400.0],["2017-08-29",5.8872,5.9337,5.8756,5.9182,14134800.0],["2017-08-30",5.8872,5.9027,5.8175,5.833,13530400.0],["2017-08-31",5.8136,5.833,5.7865,5.8136,17592000.0],["2017-09-01",5.833,5.8446,5.74,5.7516,10663800.0],["2017-09-05",5.7206,5.7244,5.6469,5.6779,12538600.0],["2017-09-06",5.6663,5.6934,5.6431,5.6663,12556600.0],["2017-09-07",5.6663,5.7012,5.6508,5.6508,8000400.0],["2017-09-08",5.6392,5.6431,5.6004,5.6314,17924800.0],["2017-09-11",5.6314,5.6857,5.6082,5.6469,14023400.0],["2017-09-12",5.6353,5.6586,5.6159,5.6353,8990400.0],["2017-09-13",5.6276,5.6353,5.5965,5.6314,5910800.0],["2017-09-14",5.6314,5.6663,5.5888,5.6392,7203600.0],["2017-09-15",5.7012,5.7128,5.6663,5.6779,10119800.0],["2017-09-18",5.7399,5.7438,5.7128,5.7361,7898600.0],["2017-09-19",5.7593,5.7593,5.7089,5.7361,4238200.0],["2017-09-20",5.7206,5.7865,5.7089,5.7516,11953600.0],["2017-09-21",5.7167,5.7244,5.6508,5.6741,15722000.0],["2017-09-22",5.6431,5.6586,5.6004,5.6547,10435200.0],["2017-09-25",5.6276,5.6469,5.5345,5.5462,11344200.0],["2017-09-26",5.5965,5.6043,5.5462,5.5578,8812600.0],["2017-09-27",5.5462,5.5655,5.519,5.5423,7596200.0],["2017-09-28",5.5384,5.5462,5.5074,5.5307,8390000.0],["2017-09-29",5.5384,5.6857,5.5384,5.6547,12034800.0],["2017-10-02",5.6547,5.7012,5.6237,5.6896,10237800.0],["2017-10-03",5.6431,5.6663,5.5772,5.6392,15808200.0],["2017-10-04",5.6276,5.6547,5.6121,5.6237,10879200.0],["2017-10-05",5.6392,5.6547,5.6043,5.6276,4980800.0],["2017-10-06",5.6624,5.6857,5.6431,5.6702,4455800.0],["2017-10-09",5.6857,5.7012,5.6663,5.6934,3759200.0],["2017-10-10",5.7361,5.7555,5.7167,5.7206,7066600.0],["2017-10-11",5.7128,5.7283,5.6314,5.6508,10099000.0],["2017-10-12",5.6779,5.6779,5.6469,5.6624,6234600.0],["2017-10-13",5.7012,5.7206,5.6818,5.7012,5803000.0],["2017-10-16",5.7438,5.7555,5.6469,5.6663,11782400.0],["2017-10-17",5.6663,5.6741,5.581,5.6043,15113800.0],["2017-10-18",5.6198,5.6586,5.5733,5.6508,7804800.0],["2017-10-19",5.6392,5.7128,5.6159,5.6973,5394800.0],["2017-10-20",5.6857,5.7167,5.6431,5.6431,11967400.0],["2017-10-23",5.6973,5.802,5.6624,5.7477,19089400.0],["2017-10-24",5.5617,5.6431,5.4842,5.6276,23529000.0],["2017-10-25",5.6896,5.8291,5.6818,5.8175,16565200.0],["2017-10-26",5.8291,5.8485,5.7981,5.8175,13338200.0],["2017-10-27",5.802,5.8446,5.7632,5.8136,14930000.0],["2017-10-30",5.7477,5.8175,5.7322,5.771,12135800.0],["2017-10-31",5.7788,5.8731,5.7788,5.8338,13989800.0],["2017-11-01",5.8535,5.8692,5.7317,5.7552,9712600.0],["2017-11-02",5.771,5.7867,5.7238,5.7317,6332400.0],["2017-11-03",5.767,5.7827,5.7395,5.7474,4694600.0],["2017-11-06",5.7631,5.8456,5.7592,5.822,5256000.0],["2017-11-07",5.8967,5.9281,5.822,5.8338,9363200.0],["2017-11-08",5.8456,5.881,5.8417,5.8613,5998800.0],["2017-11-09",5.8338,5.8888,5.8338,5.8849,9211400.0],["2017-11-10",5.8888,5.9045,5.8731,5.8967,7686000.0],["2017-11-13",5.8535,5.8535,5.7945,5.8142,5838800.0],["2017-11-14",5.8181,5.877,5.7749,5.8574,9304200.0],["2017-11-15",5.8456,5.877,5.6256,5.8299,4178000.0],["2017-11-16",5.9831,6.046,5.9752,5.9988,11900000.0],["2017-11-17",5.9517,5.9792,5.9399,5.9674,6428800.0],["2017-11-20",5.9438,5.9517,5.8967,5.9242,4174600.0],["2017-11-21",5.9595,5.9831,5.9281,5.9399,6191800.0],["2017-11-22",5.9438,5.9792,5.9399,5.9713,3485000.0],["2017-11-24",6.097,6.1756,6.0617,6.1324,13455600.0],["2017-11-27",6.1245,6.1324,6.0852,6.1009,10130000.0],["2017-11-28",6.0656,6.1717,6.0577,6.1127,7677000.0],["2017-11-29",6.1127,6.1167,6.0617,6.0892,5274000.0],["2017-11-30",6.0577,6.1363,6.0381,6.1127,10090200.0],["2017-12-01",6.0027,6.0499,5.8849,5.9163,11063000.0],["2017-12-04",6.1284,6.1913,6.0656,6.0735,14086000.0],["2017-12-05",6.097,6.1874,6.0931,6.1638,11253200.0],["2017-12-06",6.1206,6.1638,6.1088,6.1127,8323600.0],["2017-12-07",6.1481,6.1795,6.1324,6.1559,5960800.0],["2017-12-08",6.1324,6.1756,6.1324,6.1599,6103800.0],["2017-12-11",6.1756,6.2345,6.1677,6.2306,6356400.0],["2017-12-12",6.2267,6.2699,6.1874,6.2502,10178200.0],["2017-12-13",6.2463,6.3131,6.2384,6.2424,11613600.0],["2017-12-14",6.2581,6.2856,6.2424,6.2463,9271600.0],["2017-12-15",6.2934,6.3367,6.2856,6.3092,9597000.0],["2017-12-18",6.3131,6.317,6.2699,6.3013,7508200.0],["2017-12-19",6.2738,6.3052,6.2502,6.2817,5109200.0],["2017-12-20",6.3052,6.317,6.2777,6.2856,6692800.0],["2017-12-21",6.3524,6.3759,6.3052,6.3209,8728200.0],["2017-12-22",6.4074,6.4309,6.3209,6.3249,7653400.0],["2017-12-26",6.3367,6.3917,6.3288,6.3681,4099600.0],["2017-12-27",6.3602,6.3759,6.3445,6.3563,9322600.0],["2017-12-28",6.3799,6.4034,6.3445,6.3484,5316200.0],["2017-12-29",6.4192,6.4309,6.3681,6.372,7103800.0],["2018-01-02",6.3917,6.4388,6.3759,6.3995,12298200.0],["2018-01-03",6.3799,6.3917,6.3249,6.3445,10250800.0],["2018-01-04",6.3642,6.3642,6.2934,6.3052,16272000.0],["2018-01-05",6.3524,6.4349,6.3445,6.4231,9813600.0],["2018-01-08",6.4349,6.4899,6.4192,6.4742,11198200.0],["2018-01-09",6.5017,6.5842,6.5017,6.5763,12924400.0],["2018-01-10",6.5606,6.7374,6.5606,6.6745,16472200.0],["2018-01-11",6.7334,6.8238,6.7138,6.7845,35177800.0],["2018-01-12",6.647,6.7177,6.5684,6.6038,17614000.0],["2018-01-16",6.9731,7.1656,6.9495,6.9849,34275200.0],["2018-01-17",7.1106,7.1695,7.0909,7.1184,25586000.0],["2018-01-18",7.1341,7.1459,7.0045,7.0399,17432600.0],["2018-01-19",7.0359,7.0752,7.032,7.0674,7706400.0],["2018-01-22",7.0988,7.1931,7.0674,7.1852,19282400.0],["2018-01-23",7.2324,7.2991,7.2127,7.2481,12009000.0],["2018-01-24",7.3031,7.3502,7.2441,7.252,15833400.0],["2018-01-25",7.2795,7.2834,7.2127,7.2481,9798200.0],["2018-01-26",7.2677,7.2874,7.2009,7.2677,7542800.0],["2018-01-29",7.2952,7.3345,7.2677,7.2874,12540800.0],["2018-01-30",7.1616,7.2166,7.142,7.1695,12589400.0],["2018-01-31",7.1695,7.1734,7.0516,7.0752,19138600.0],["2018-02-01",7.1066,7.1066,7.0124,7.0438,10878600.0],["2018-02-02",7.0124,7.0516,6.9652,6.9731,15280200.0],["2018-02-05",6.9377,7.0241,6.8041,6.8238,13482400.0],["2018-02-06",6.7334,6.8906,6.6902,6.8631,13102200.0],["2018-02-07",6.8316,6.9731,6.7963,6.867,9494000.0],["2018-02-08",6.9574,6.9652,6.7177,6.7217,10278800.0],["2018-02-09",6.757,6.8945,6.6313,6.8199,24858600.0],["2018-02-12",6.7884,6.9613,6.7688,6.922,18193800.0],["2018-02-13",6.8906,6.9102,6.8159,6.8591,9333400.0],["2018-02-14",6.7766,6.9024,6.7531,6.9024,13086800.0],["2018-02-15",6.9299,6.9534,6.8474,6.9181,10147000.0],["2018-02-16",6.922,6.9534,6.8984,6.9102,5777800.0],["2018-02-20",6.8749,6.9613,6.8749,6.9299,6754200.0],["2018-02-21",6.9849,7.0713,6.9377,6.9416,8143800.0],["2018-02-22",7.0241,7.0359,6.9534,6.9927,8334600.0],["2018-02-23",7.0084,7.0556,6.9652,7.0556,7406600.0],["2018-02-26",7.0045,7.0202,6.922,6.9456,7132400.0],["2018-02-27",6.9613,6.9809,6.8827,6.8827,9465000.0],["2018-02-28",7.0241,7.0595,6.9377,6.9377,17073800.0],["2018-03-01",6.9574,6.9888,6.8238,6.8749,10454800.0],["2018-03-02",6.867,6.9888,6.8552,6.9731,6620800.0],["2018-03-05",6.9299,7.0831,6.9141,7.0713,8560600.0],["2018-03-06",7.0438,7.1145,7.0241,7.0674,12470400.0],["2018-03-07",7.0438,7.0516,6.9927,7.0281,5775000.0],["2018-03-08",7.032,7.0909,6.9927,7.0831,7832800.0],["2018-03-09",7.0909,7.1695,7.087,7.1341,9874000.0],["2018-03-12",7.1695,7.2638,7.1695,7.2324,11646600.0],["2018-03-13",7.2481,7.2834,7.1891,7.2245,5638600.0],["2018-03-14",7.252,7.2638,7.2049,7.2206,5120200.0],["2018-03-15",7.2441,7.2599,7.1852,7.1891,6369400.0],["2018-03-16",7.1695,7.2324,7.1616,7.1891,9818000.0],["2018-03-19",7.0399,7.087,7.0163,7.0634,11571800.0],["2018-03-20",7.0909,7.1695,7.0791,7.1538,11714000.0],["2018-03-21",7.1499,7.1695,7.0831,7.087,11720000.0],["2018-03-22",7.0399,7.0556,6.9495,6.9495,12787800.0],["2018-03-23",7.0634,7.0752,6.9652,6.9652,12422200.0],["2018-03-26",6.9927,7.0634,6.9259,7.0595,7530000.0],["2018-03-27",7.0477,7.0791,6.9259,6.9613,8988600.0],["2018-03-28",6.9338,6.977,6.8749,6.9495,10084400.0],["2018-03-29",6.977,7.0556,6.9181,7.0124,9813800.0],["2018-04-02",6.9888,7.0281,6.8749,6.8945,8026000.0],["2018-04-03",6.9259,6.9888,6.8945,6.9456,9244800.0],["2018-04-04",6.8631,7.0163,6.8513,7.0045,13969200.0],["2018-04-05",7.0438,7.0752,7.0124,7.0202,9677200.0],["2018-04-06",6.9259,6.9299,6.8316,6.8709,11383800.0],["2018-04-09",6.8709,6.8984,6.7806,6.7806,11558600.0],["2018-04-10",6.8316,6.8552,6.7727,6.8041,16201800.0],["2018-04-11",6.7924,6.8631,6.7806,6.8159,15789400.0],["2018-04-12",7.0713,7.1577,7.0438,7.0752,21398000.0],["2018-04-13",6.7256,6.7766,6.4781,6.5292,49190000.0],["2018-04-16",6.7334,6.7688,6.6667,6.6745,31001800.0],["2018-04-17",6.702,6.7099,6.6038,6.6117,17462400.0],["2018-04-18",6.6745,6.7059,6.6038,6.6509,24623600.0],["2018-04-19",6.6824,6.7492,6.6392,6.7452,15478000.0],["2018-04-20",6.9141,6.9456,6.7963,6.8238,17252000.0],["2018-04-23",6.9181,6.922,6.8199,6.8434,19402600.0],["2018-04-24",6.702,6.7806,6.6784,6.7138,19468600.0],["2018-04-25",6.7177,6.8277,6.6863,6.7609,14151800.0],["2018-04-26",6.8277,6.922,6.8277,6.8591,9746400.0],["2018-04-27",6.8945,6.9456,6.8906,6.922,9669800.0],["2018-04-30",6.9966,7.0163,6.9102,6.9416,11187400.0],["2018-05-01",6.9259,6.9299,6.8788,6.9299,6275800.0],["2018-05-02",6.9534,7.0163,6.9299,6.9809,14506800.0],["2018-05-03",6.9416,6.9652,6.867,6.9456,6899400.0],["2018-05-04",6.8788,6.9613,6.8591,6.9377,9887600.0],["2018-05-07",6.867,6.8945,6.8199,6.8513,11304000.0],["2018-05-08",6.8081,6.8552,6.7688,6.8041,5599400.0],["2018-05-09",6.8513,6.8631,6.8002,6.8631,4722000.0],["2018-05-10",6.8513,6.8866,6.8316,6.8552,6500400.0],["2018-05-11",6.8788,6.9416,6.8709,6.8984,6216400.0],["2018-05-14",6.922,6.9888,6.9141,6.9338,7456800.0],["2018-05-15",6.8827,6.922,6.8316,6.8827,4797800.0],["2018-05-16",6.9102,6.9338,6.8788,6.8945,4999400.0],["2018-05-17",6.8709,6.8709,6.7806,6.8199,7953800.0],["2018-05-18",6.8238,6.8552,6.8041,6.8199,7760200.0],["2018-05-21",6.8277,6.8434,6.7766,6.8316,7475000.0],["2018-05-22",6.8552,6.9181,6.8356,6.8827,9099000.0],["2018-05-23",6.8199,7.032,6.7884,6.9966,21593200.0],["2018-05-24",7.0241,7.2677,7.0241,7.1656,26357000.0],["2018-05-25",7.1499,7.2088,7.1341,7.197,8715600.0],["2018-05-29",7.0909,7.1145,7.0241,7.0713,12508000.0],["2018-05-30",7.0949,7.1263,7.0399,7.1263,10066800.0],["2018-05-31",7.142,7.1931,7.1341,7.1459,11609800.0],["2018-06-01",7.1774,7.2049,7.1577,7.1852,6089400.0],["2018-06-04",7.2166,7.252,7.2088,7.2441,4743000.0],["2018-06-05",7.1891,7.2245,7.142,7.2127,6070400.0],["2018-06-06",7.252,7.362,7.2363,7.362,6417200.0],["2018-06-07",7.3581,7.3856,7.2913,7.2952,6047600.0],["2018-06-08",7.2991,7.3856,7.2913,7.3581,7230600.0],["2018-06-11",7.3581,7.3895,7.3227,7.3659,5146000.0],["2018-06-12",7.3856,7.4877,7.3738,7.4641,7466200.0],["2018-06-13",7.4641,7.5034,7.3895,7.3934,9597600.0],["2018-06-14",7.4486,7.4486,7.3116,7.3157,11047200.0],["2018-06-15",7.4889,7.5614,7.4768,7.5453,11280400.0],["2018-06-18",7.4526,7.4728,7.4164,7.4285,10883200.0],["2018-06-19",7.3721,7.3721,7.3116,7.3318,15387000.0],["2018-06-20",7.3398,7.36,7.3076,7.3157,7358200.0],["2018-06-21",7.3439,7.36,7.3157,7.3439,7455600.0],["2018-06-22",7.4083,7.5534,7.3721,7.5413,16286600.0],["2018-06-25",7.5171,7.5372,7.4808,7.509,9240800.0],["2018-06-26",7.4929,7.5534,7.4728,7.5413,8451400.0],["2018-06-27",7.4688,7.5695,7.4486,7.5171,13818000.0],["2018-06-28",7.5171,7.6782,7.505,7.6541,15941000.0],["2018-06-29",7.7145,7.8595,7.7064,7.8273,19214800.0],["2018-07-02",7.8112,7.9159,7.8071,7.8998,9753600.0],["2018-07-03",7.9763,8.0005,7.8998,7.932,7878400.0],["2018-07-05",7.646,7.8031,7.6178,7.791,21795200.0],["2018-07-06",7.7024,7.7427,7.6662,7.7145,13426600.0],["2018-07-09",7.7588,7.8313,7.7467,7.8152,13745400.0],["2018-07-10",7.8353,8.0086,7.7669,7.9683,17864000.0],["2018-07-11",7.8676,7.9723,7.8676,7.9602,15992400.0],["2018-07-12",7.8716,8.0932,7.8474,8.0609,28335600.0],["2018-07-13",7.7024,7.9079,7.6943,7.8233,27224000.0],["2018-07-16",7.9481,7.9643,7.8716,7.8958,14771800.0],["2018-07-17",7.8837,8.0327,7.8635,8.0166,12135400.0],["2018-07-18",7.9602,7.9844,7.9199,7.928,5833800.0],["2018-07-19",7.8313,7.9804,7.8313,7.9401,14995000.0],["2018-07-20",8.0166,8.1173,8.0126,8.0609,10394600.0],["2018-07-23",8.0771,8.1294,8.0529,8.1173,6873400.0],["2018-07-24",8.1979,8.2261,8.1616,8.214,8553200.0],["2018-07-25",8.2342,8.3308,8.2221,8.2906,7539200.0],["2018-07-26",8.2624,8.2986,8.2342,8.2744,9587400.0],["2018-07-27",8.2986,8.3107,8.1496,8.1939,8674800.0],["2018-07-30",8.1375,8.1778,8.0086,8.0327,14123200.0],["2018-07-31",8.1012,8.1415,8.0851,8.1294,16554000.0],["2018-08-01",8.1576,8.2019,8.1375,8.1979,9094000.0],["2018-08-02",8.1294,8.2342,8.1053,8.21,14119600.0],["2018-08-03",8.1979,8.2785,8.1616,8.2744,8424400.0],["2018-08-06",8.2301,8.3026,8.1858,8.2946,6577600.0],["2018-08-07",8.3188,8.3228,8.1778,8.2986,9157800.0],["2018-08-08",8.2986,8.4034,8.2704,8.359,7491200.0],["2018-08-09",8.3993,8.4517,8.3872,8.4195,5629600.0],["2018-08-10",8.3429,8.3953,8.3268,8.3792,4435400.0],["2018-08-13",8.4074,8.4396,8.3752,8.3872,4827600.0],["2018-08-14",8.3832,8.4396,8.3671,8.4195,5472800.0],["2018-08-15",8.3711,8.4195,8.2986,8.4074,6000200.0],["2018-08-16",8.4598,8.4759,8.4235,8.4557,6288200.0],["2018-08-17",8.4517,8.5162,8.4316,8.492,7209600.0],["2018-08-20",8.2583,8.3711,8.1737,8.2583,12304800.0],["2018-08-21",8.2946,8.359,8.2382,8.2543,8231200.0],["2018-08-22",8.2543,8.2865,8.2221,8.2583,10869000.0],["2018-08-23",8.2986,8.351,8.2019,8.21,11189200.0],["2018-08-24",8.2301,8.2301,8.1294,8.1778,7687000.0],["2018-08-27",8.3188,8.3711,8.2664,8.2744,7388600.0],["2018-08-28",8.3389,8.3429,8.3026,8.3188,7254000.0],["2018-08-29",8.2342,8.2704,8.1858,8.1979,12943200.0],["2018-08-30",8.2019,8.2624,8.1657,8.2422,9159000.0],["2018-08-31",8.3067,8.3792,8.2986,8.3671,6992200.0],["2018-09-04",8.4034,8.4275,8.2825,8.3631,12184400.0],["2018-09-05",8.21,8.3631,8.1939,8.3429,12774400.0],["2018-09-06",8.2946,8.3832,8.2865,8.3792,7225000.0],["2018-09-07",8.3711,8.488,8.351,8.3993,10373600.0],["2018-09-10",8.3631,8.4436,8.2986,8.3389,8940600.0],["2018-09-11",8.347,8.5041,8.3389,8.4477,8671800.0],["2018-09-12",8.5162,8.5806,8.4839,8.5,4392500.0],["2018-09-13",8.5403,8.5726,8.4356,8.5484,9522300.0],["2018-09-14",8.4759,8.492,8.2744,8.3147,10702000.0],["2018-09-17",8.2261,8.2906,8.218,8.2583,7260000.0],["2018-09-18",8.2019,8.2019,8.1214,8.1697,6657600.0],["2018-09-19",8.218,8.2422,8.0489,8.065,11042600.0],["2018-09-20",8.1214,8.1375,8.0327,8.1133,9811500.0],["2018-09-21",8.0891,8.0891,7.9683,8.0005,7935600.0],["2018-09-24",8.0891,8.1133,8.0005,8.0166,12798900.0],["2018-09-25",8.1053,8.21,8.0811,8.1778,10763500.0],["2018-09-26",8.1053,8.218,8.0811,8.1053,6388300.0],["2018-09-27",8.1375,8.218,8.1133,8.1375,8822100.0],["2018-09-28",8.2342,8.2583,8.1536,8.1939,9329800.0],["2018-10-01",8.3308,8.3711,8.2986,8.355,7440100.0],["2018-10-02",8.3147,8.3147,8.218,8.2744,9053800.0],["2018-10-03",8.1536,8.1778,8.065,8.0891,10073600.0],["2018-10-04",7.9038,8.073,7.8958,8.0569,14905600.0],["2018-10-05",8.073,8.21,8.065,8.1939,8296800.0],["2018-10-08",8.0327,8.1133,7.9925,8.0811,9091600.0],["2018-10-09",8.0327,8.0891,8.0005,8.073,8825600.0],["2018-10-10",7.9038,7.928,7.7588,7.8474,23251500.0],["2018-10-11",7.6782,7.7991,7.6218,7.6702,18729300.0],["2018-10-12",7.7749,7.8635,7.7105,7.8474,11524500.0],["2018-10-15",7.9361,8.0247,7.8877,7.9844,17032800.0],["2018-10-16",8.0166,8.4759,7.9844,8.2342,27500700.0],["2018-10-17",8.1053,8.1053,7.8474,7.8958,20694700.0],["2018-10-18",7.8797,7.8797,7.5332,7.6863,21337000.0],["2018-10-19",7.7346,7.8635,7.6863,7.7185,8651900.0],["2018-10-22",7.7105,7.7185,7.5735,7.638,9586300.0],["2018-10-23",7.4446,7.5896,7.4285,7.5735,10275200.0],["2018-10-24",7.4929,7.5493,7.2915,7.2996,11702500.0],["2018-10-25",7.3932,7.4909,7.3688,7.4176,9126200.0],["2018-10-26",7.3199,7.3688,7.2059,7.3443,8647400.0],["2018-10-29",7.3932,7.4095,7.2304,7.3036,9618300.0],["2018-10-30",7.4583,7.5886,7.4095,7.4828,13429500.0],["2018-10-31",7.6945,7.7677,7.6619,7.7107,9089200.0],["2018-11-01",7.6456,7.6537,7.499,7.5723,12112500.0],["2018-11-02",7.6049,7.6619,7.5153,7.5316,8302600.0],["2018-11-05",7.5642,7.7107,7.5642,7.6537,9240100.0],["2018-11-06",7.6863,7.7759,7.6456,7.7189,6901300.0],["2018-11-07",7.8329,7.8899,7.8003,7.8247,6291500.0],["2018-11-08",7.8247,7.8573,7.7026,7.7433,5057100.0],["2018-11-09",7.6619,7.7352,7.6293,7.727,5318600.0],["2018-11-12",7.67,7.7107,7.5479,7.6049,7691300.0],["2018-11-13",7.6293,7.7026,7.5968,7.6537,5937800.0],["2018-11-14",7.6619,7.6863,7.4583,7.5316,5406400.0],["2018-11-15",7.5479,7.6293,7.4583,7.5968,7020900.0],["2018-11-16",7.556,7.6293,7.5316,7.5968,4709700.0],["2018-11-19",7.5968,7.5968,7.499,7.5642,6507000.0],["2018-11-20",7.4746,7.4828,7.3688,7.4013,7108500.0],["2018-11-21",7.3199,7.4095,7.2873,7.3851,7539300.0],["2018-11-23",7.3688,7.4583,7.3688,7.4013,3158400.0],["2018-11-26",7.3851,7.499,7.3769,7.4746,6051900.0],["2018-11-27",7.5316,7.5805,7.4828,7.5479,5458600.0],["2018-11-28",7.841,8.0527,7.784,8.0283,13928900.0],["2018-11-29",7.9713,7.9794,7.8654,7.8817,12415800.0],["2018-11-30",7.9794,8.0283,7.9387,8.0283,10463200.0],["2018-12-03",8.069,8.0934,8.0283,8.0609,13191200.0],["2018-12-04",8.0934,8.183,8.0039,8.0202,9518900.0],["2018-12-06",7.955,8.0283,7.9062,8.0039,17177400.0],["2018-12-07",8.0039,8.1179,7.8573,7.8899,11353200.0],["2018-12-10",7.7759,7.8085,7.6782,7.7922,7731000.0],["2018-12-11",7.8573,7.955,7.8329,7.8899,7952700.0],["2018-12-12",7.955,7.9957,7.8655,7.8655,5453300.0],["2018-12-13",8.0853,8.126,8.0202,8.0364,7971700.0],["2018-12-14",8.1341,8.1504,8.0364,8.0527,7799600.0],["2018-12-17",7.9957,8.0039,7.7677,7.8166,10520400.0],["2018-12-18",7.8817,7.9143,7.7352,7.7677,9742500.0],["2018-12-19",7.727,7.8003,7.6375,7.6782,8175400.0],["2018-12-20",7.7433,7.7677,7.4421,7.556,23548800.0],["2018-12-21",7.499,7.5805,7.4095,7.4095,15286200.0],["2018-12-24",7.4828,7.5235,7.3851,7.3932,8590700.0],["2018-12-26",7.4502,7.6375,7.4258,7.6375,9004200.0],["2018-12-27",7.5723,7.6945,7.556,7.6945,9856500.0],["2018-12-28",7.7189,7.7352,7.6375,7.6782,6818500.0],["2018-12-31",7.7107,7.7596,7.6456,7.7515,7229400.0],["2019-01-02",7.7352,7.9224,7.7107,7.8247,9818900.0],["2019-01-03",7.7759,7.8085,7.7107,7.7107,9404900.0],["2019-01-04",7.7515,7.9143,7.7352,7.841,7119000.0],["2019-01-07",7.898,7.9876,7.8654,7.9062,7732700.0],["2019-01-08",7.9957,8.0202,7.9143,7.9387,9391600.0],["2019-01-09",7.9469,8.0527,7.9306,8.0364,9634300.0],["2019-01-10",7.9632,8.0527,7.898,8.0446,13956500.0],["2019-01-11",8.2888,8.696,8.24,8.4761,40526400.0],["2019-01-14",8.2888,8.4761,8.2481,8.4436,34162200.0],["2019-01-15",8.6064,8.6145,8.5168,8.5413,12153400.0],["2019-01-16",8.6064,8.6634,8.5901,8.639,12048400.0],["2019-01-17",8.582,8.6553,8.5494,8.6145,9581000.0],["2019-01-18",8.6308,8.7041,8.6145,8.6878,10168700.0],["2019-01-22",8.6634,8.696,8.525,8.5738,10437700.0],["2019-01-23",8.5983,8.5983,8.4924,8.5738,8108100.0],["2019-01-24",8.6205,8.6369,8.5386,8.5386,6627700.0],["2019-01-25",8.6041,8.6614,8.5223,8.6369,8839100.0],["2019-01-28",8.5877,8.6532,8.5468,8.6123,5192200.0],["2019-01-29",8.5877,8.6205,8.5304,8.5796,8271100.0],["2019-01-30",8.5632,8.7024,8.5304,8.6696,7026000.0],["2019-01-31",8.7433,8.8579,8.7433,8.8415,10354900.0],["2019-02-01",8.8825,8.948,8.8497,8.9234,6651300.0],["2019-02-04",8.8661,8.907,8.8333,8.8988,7449000.0],["2019-02-05",8.8825,8.9398,8.8661,8.8743,6926300.0],["2019-02-06",8.9316,8.9561,8.8825,8.9234,5478400.0],["2019-02-07",8.8906,8.948,8.8415,8.8825,7116200.0],["2019-02-08",8.8661,8.9152,8.8497,8.8906,4103300.0],["2019-02-11",8.8906,8.9152,8.8333,8.8579,5929600.0],["2019-02-12",8.8825,8.8906,8.8088,8.817,6300600.0],["2019-02-13",8.8825,8.8988,8.817,8.8415,9532300.0],["2019-02-14",8.7187,8.8088,8.6942,8.8088,8443400.0],["2019-02-15",8.7433,8.8252,8.7105,8.8088,9269100.0],["2019-02-19",8.5714,8.6532,8.4977,8.6369,13443300.0],["2019-02-20",8.6942,8.7842,8.6942,8.7597,6693600.0],["2019-02-21",8.6778,8.6942,8.5877,8.6369,6913200.0],["2019-02-22",8.6451,8.7433,8.6369,8.7024,4644600.0],["2019-02-25",8.8661,8.9398,8.8252,8.8497,7781200.0],["2019-02-26",8.7597,8.8088,8.6942,8.7842,6343700.0],["2019-02-27",8.686,8.7842,8.6532,8.7597,6812900.0],["2019-02-28",8.7515,8.817,8.7187,8.776,6815000.0],["2019-03-01",8.8333,8.8988,8.7924,8.8743,8012100.0],["2019-03-04",8.8825,8.8988,8.7269,8.776,5650900.0],["2019-03-05",8.776,8.8415,8.7187,8.817,5576000.0],["2019-03-06",8.7597,8.8006,8.7433,8.7678,6026600.0],["2019-03-07",8.7187,8.7679,8.5796,8.5877,8304200.0],["2019-03-08",8.5223,8.5796,8.4813,8.5714,6145300.0],["2019-03-11",8.5796,8.6532,8.5632,8.6369,5497300.0],["2019-03-12",8.6205,8.6369,8.5632,8.6123,9129600.0],["2019-03-13",8.6205,8.6778,8.5796,8.6369,10809900.0],["2019-03-14",8.6123,8.686,8.5796,8.6778,5964500.0],["2019-03-15",8.7515,8.817,8.7515,8.7597,7108200.0],["2019-03-18",8.7597,8.7924,8.7433,8.776,5828700.0],["2019-03-19",8.8415,8.9316,8.8333,8.9234,7204100.0],["2019-03-20",8.9807,9.038,8.907,8.9561,7616300.0],["2019-03-21",8.9561,9.0708,8.9561,9.0544,5108000.0],["2019-03-22",9.0462,9.1035,8.8906,8.907,8525300.0],["2019-03-25",8.8906,8.907,8.817,8.8579,7322400.0],["2019-03-26",8.8906,8.907,8.817,8.8579,4427200.0],["2019-03-27",8.8333,8.8661,8.7351,8.7842,5644900.0],["2019-03-28",8.9316,8.9561,8.8661,8.907,5429900.0],["2019-03-29",8.948,9.0298,8.9398,8.948,5862300.0],["2019-04-01",9.0626,9.1362,9.0298,9.0789,5765400.0],["2019-04-02",9.1362,9.2181,9.0871,9.1526,7661600.0],["2019-04-03",9.169,9.2345,9.1362,9.169,7516300.0],["2019-04-04",9.0789,9.1281,9.0053,9.0626,5658700.0],["2019-04-05",9.1444,9.3,9.1281,9.2672,9160300.0],["2019-04-08",9.2345,9.3164,9.2263,9.259,4759200.0],["2019-04-09",9.1936,9.2181,9.1199,9.1281,15865500.0],["2019-04-10",9.1035,9.1444,9.038,9.0708,15151400.0],["2019-04-11",9.0462,9.0626,8.9234,8.9807,19697600.0],["2019-04-12",8.6778,8.7679,8.555,8.6369,27590500.0],["2019-04-15",8.686,8.686,8.5959,8.6532,15949200.0],["2019-04-16",8.6451,8.6532,8.4813,8.4895,21431800.0],["2019-04-17",8.5304,8.5632,8.4895,8.5223,10317700.0],["2019-04-18",8.555,8.5877,8.4649,8.5059,18307000.0],["2019-04-22",8.5468,8.5714,8.5059,8.555,7392500.0],["2019-04-23",8.5796,8.7105,8.5796,8.6205,13314800.0],["2019-04-24",8.6942,8.7597,8.6451,8.6614,12134700.0],["2019-04-25",8.6532,8.6532,8.5141,8.6123,7030200.0],["2019-04-26",8.7105,8.7433,8.6451,8.7187,5366900.0],["2019-04-29",8.7515,8.8252,8.7269,8.8006,6956900.0],["2019-04-30",8.8579,8.907,8.8006,8.8088,8432300.0],["2019-05-01",8.8497,8.907,8.8088,8.817,9212300.0],["2019-05-02",8.7105,8.776,8.5714,8.6532,12516500.0],["2019-05-03",8.6451,8.6451,8.2439,8.4568,30580400.0],["2019-05-06",8.4404,8.6123,8.4404,8.555,13121800.0],["2019-05-07",8.5468,8.5632,8.424,8.4649,13262100.0],["2019-05-08",8.5304,8.5386,8.3995,8.5059,11854500.0],["2019-05-09",8.4649,8.4813,8.3421,8.3503,18123600.0],["2019-05-10",8.3749,8.4076,8.2767,8.3995,19016300.0],["2019-05-13",8.3258,8.334,8.2193,8.2767,13309000.0],["2019-05-14",8.3094,8.424,8.293,8.3585,5885600.0],["2019-05-15",8.3749,8.5059,8.3421,8.5059,11611400.0],["2019-05-16",8.5796,8.6451,8.5714,8.6041,8502800.0],["2019-05-17",8.5141,8.5468,8.3094,8.3258,12427600.0],["2019-05-20",8.4404,8.4813,8.3094,8.3503,17155700.0],["2019-05-21",8.3503,8.3585,8.2848,8.334,13841200.0],["2019-05-22",8.3421,8.4486,8.334,8.3667,8639200.0],["2019-05-23",8.2521,8.3503,8.1948,8.3176,6115600.0],["2019-05-24",8.4076,8.4731,8.3749,8.3749,10594200.0],["2019-05-28",8.5141,8.555,8.4322,8.4322,13101000.0],["2019-05-29",8.4568,8.4649,8.3749,8.4076,9885000.0],["2019-05-30",8.4977,8.6778,8.4895,8.6532,9560600.0],["2019-05-31",8.5959,8.6205,8.5223,8.5714,8501000.0],["2019-06-03",8.6451,8.7024,8.5223,8.555,16517600.0],["2019-06-04",8.5959,8.6778,8.5304,8.6614,8956200.0],["2019-06-05",8.6451,8.6532,8.5386,8.5468,7705300.0],["2019-06-06",8.5632,8.6614,8.5632,8.6205,5068500.0],["2019-06-07",8.6123,8.7433,8.6123,8.7024,4587400.0],["2019-06-10",8.8088,8.8497,8.7842,8.8252,6059100.0],["2019-06-11",8.8743,8.8825,8.776,8.8743,6582600.0],["2019-06-12",8.8579,8.9234,8.817,8.8415,7234800.0],["2019-06-13",8.8249,8.883,8.7502,8.8166,11253600.0],["2019-06-14",8.7917,8.8581,8.7751,8.8,4910900.0],["2019-06-17",8.7336,8.8415,8.6921,8.8,5351000.0],["2019-06-18",8.9578,8.991,8.9162,8.9245,9545700.0],["2019-06-19",8.9495,8.9661,8.7917,8.8,17172400.0],["2019-06-20",8.9578,8.9661,8.8664,8.9412,14996300.0],["2019-06-21",8.8996,8.9578,8.8664,8.8996,8959000.0],["2019-06-24",8.8996,8.9412,8.8415,8.8664,6824800.0],["2019-06-25",8.883,8.883,8.8083,8.8415,8018600.0],["2019-06-26",8.8498,8.8664,8.8,8.8498,4425400.0],["2019-06-27",8.7917,8.8581,8.7336,8.8166,7636900.0],["2019-06-28",8.8332,8.8913,8.8249,8.883,6315300.0],["2019-07-01",8.883,8.883,8.8166,8.883,8891900.0],["2019-07-02",8.9079,8.9578,8.8996,8.9329,7007200.0],["2019-07-03",8.8747,8.9412,8.8581,8.9162,6879500.0],["2019-07-05",8.7751,8.883,8.7502,8.8747,18833300.0],["2019-07-08",8.8,8.8166,8.7585,8.7668,13564300.0],["2019-07-09",8.7502,8.7585,8.6091,8.6506,23515700.0],["2019-07-10",8.7585,8.8083,8.6672,8.7004,14954300.0],["2019-07-11",8.7751,8.8996,8.7419,8.8996,15798500.0],["2019-07-12",9.4144,9.597,9.3562,9.4642,41385700.0],["2019-07-15",9.5472,9.6551,9.4974,9.5472,13349700.0],["2019-07-16",9.5721,9.6219,9.5389,9.5721,8621500.0],["2019-07-17",9.6302,9.6634,9.5306,9.5389,9347900.0],["2019-07-18",9.5472,9.6219,9.5389,9.5887,9554000.0],["2019-07-19",9.5555,9.5804,9.4476,9.4559,10326900.0],["2019-07-22",9.5057,9.5638,9.4974,9.514,6380400.0],["2019-07-23",9.5306,9.5804,9.4974,9.5389,6815600.0],["2019-07-24",9.5389,9.597,9.5057,9.514,9101500.0],["2019-07-25",9.5638,9.5887,9.5306,9.5638,7030300.0],["2019-07-26",9.5721,9.597,9.514,9.5306,4230100.0],["2019-07-29",9.5887,9.5887,9.5223,9.5555,6082600.0],["2019-07-30",9.5223,9.5389,9.4559,9.4808,5375600.0],["2019-07-31",9.5389,9.5638,9.2898,9.3978,20376600.0],["2019-08-01",9.3064,9.4559,9.2981,9.3479,9424600.0],["2019-08-02",9.2898,9.3064,9.1736,9.1985,10132700.0],["2019-08-05",9.1238,9.157,8.9993,9.0491,7132500.0],["2019-08-06",9.1404,9.1653,9.0574,9.1321,15365300.0],["2019-08-07",9.0906,9.2649,9.0325,9.2649,14179700.0],["2019-08-08",9.3396,9.4227,9.2981,9.3396,11876300.0],["2019-08-09",9.3396,9.3479,9.1985,9.24,6107900.0],["2019-08-12",9.1819,9.24,9.1653,9.2151,4599900.0],["2019-08-13",9.0076,9.2151,8.9495,9.1819,12558600.0],["2019-08-14",9.0989,9.1072,8.9578,8.9578,8238800.0],["2019-08-15",9.0242,9.1736,8.9412,9.074,14914000.0],["2019-08-16",9.0657,9.2068,9.0574,9.1902,9420600.0],["2019-08-19",9.1819,9.2815,9.1819,9.24,11201500.0],["2019-08-20",9.3313,9.4559,9.2898,9.4061,13538500.0],["2019-08-21",9.4642,9.5057,9.3645,9.3812,7062900.0],["2019-08-22",9.3645,9.4061,9.2898,9.3064,6352600.0],["2019-08-23",9.3479,9.3978,9.2151,9.2234,8412800.0],["2019-08-26",9.3064,9.323,9.2151,9.24,6104400.0],["2019-08-27",9.2151,9.2649,9.1985,9.2566,6968800.0],["2019-08-28",9.2898,9.3479,9.24,9.2981,5520600.0],["2019-08-29",9.3645,9.5306,9.3645,9.4559,10932700.0],["2019-08-30",9.5306,9.5472,9.4393,9.5389,7067000.0],["2019-09-03",9.4559,9.4725,9.3147,9.3646,9252700.0],["2019-09-04",9.4891,9.6966,9.4725,9.6966,18432500.0],["2019-09-05",9.7879,10.0287,9.763,10.0204,25060600.0],["2019-09-06",9.9789,9.9955,9.8046,9.8046,10360200.0],["2019-09-09",9.7713,9.7713,9.6219,9.6634,6583300.0],["2019-09-10",9.597,9.6634,9.5389,9.6468,9401500.0],["2019-09-11",9.6717,9.68,9.597,9.6136,9023800.0],["2019-09-12",9.6717,9.7215,9.6219,9.6966,7979500.0],["2019-09-13",9.7796,9.8544,9.7215,9.7713,9378200.0],["2019-09-16",9.6219,9.763,9.597,9.763,8333600.0],["2019-09-17",9.6966,9.763,9.68,9.6883,8195500.0],["2019-09-18",9.7298,9.763,9.6136,9.7132,8528000.0],["2019-09-19",9.68,9.6966,9.6136,9.6302,8105000.0],["2019-09-20",9.5555,9.6302,9.4227,9.4227,14943600.0],["2019-09-23",9.1155,9.1902,8.9744,9.1321,18658500.0],["2019-09-24",9.3396,9.3479,9.1404,9.1653,14108100.0],["2019-09-25",9.24,9.2566,9.157,9.1819,17286800.0],["2019-09-26",9.1902,9.2732,9.1321,9.24,9697400.0],["2019-09-27",9.2649,9.3147,9.1819,9.3064,10509800.0],["2019-09-30",9.4061,9.4808,9.3895,9.4393,12125900.0],["2019-10-01",9.3064,9.3396,9.1404,9.1653,10800900.0],["2019-10-02",9.1072,9.2317,9.0823,9.1985,8582600.0],["2019-10-03",9.1819,9.3064,9.1819,9.2649,7168100.0],["2019-10-04",9.3064,9.3479,9.2483,9.3147,7018000.0],["2019-10-07",9.2649,9.3895,9.2151,9.3729,8589300.0],["2019-10-08",9.3064,9.3396,9.2234,9.2317,9263600.0],["2019-10-09",9.2068,9.3313,9.1985,9.2649,8826400.0],["2019-10-10",9.1653,9.3064,9.0823,9.2815,13331900.0],["2019-10-11",9.3729,9.3895,9.0989,9.1072,31213600.0],["2019-10-14",9.074,9.0906,8.7585,8.8166,36090800.0],["2019-10-15",8.8498,8.9412,8.7253,8.8581,41270700.0],["2019-10-16",8.8664,8.9329,8.7668,8.8,29060900.0],["2019-10-17",8.8166,8.9079,8.7087,8.7917,37682300.0],["2019-10-18",8.8332,8.8747,8.7751,8.7751,22623800.0],["2019-10-21",7.4219,7.8287,7.4136,7.7125,77165400.0],["2019-10-22",7.6057,7.631,7.4797,7.5721,48623900.0],["2019-10-23",7.6478,7.7318,7.5217,7.5973,25956700.0],["2019-10-24",7.4965,7.5553,7.362,7.5049,28788000.0],["2019-10-25",7.5049,7.7738,7.4881,7.7318,23665400.0],["2019-10-28",7.7234,7.8158,7.6898,7.6982,11893500.0],["2019-10-29",7.7486,7.8915,7.6982,7.8242,24147000.0],["2019-10-30",7.8915,7.9335,7.8242,7.8326,14840500.0],["2019-10-31",8.0848,8.1772,8.0175,8.0596,30212200.0],["2019-11-01",8.0848,8.1436,7.9839,8.0007,10537300.0],["2019-11-04",8.2613,8.4798,8.2024,8.2024,21739400.0],["2019-11-05",8.1856,8.2529,8.1184,8.1688,11662500.0],["2019-11-06",8.3033,8.3201,8.2529,8.3033,12466800.0],["2019-11-07",8.4546,8.505,8.3873,8.4209,12326100.0],["2019-11-08",8.3705,8.3789,8.1184,8.1352,32583800.0],["2019-11-11",8.194,8.2949,8.152,8.2276,16820700.0],["2019-11-12",8.1772,8.2024,8.1436,8.194,9914300.0],["2019-11-13",8.068,8.1688,8.0596,8.1604,9327100.0],["2019-11-14",8.2276,8.3117,8.2024,8.2949,6339100.0],["2019-11-15",8.2949,8.3369,8.2529,8.2865,9996700.0],["2019-11-18",8.2865,8.2949,8.2192,8.2865,10115400.0],["2019-11-19",8.3453,8.3537,8.2445,8.2613,13020000.0],["2019-11-20",8.236,8.3873,8.236,8.3369,8461600.0],["2019-11-21",8.3201,8.3453,8.2529,8.2949,4301600.0],["2019-11-22",8.11,8.2024,8.0512,8.068,23598600.0],["2019-11-25",8.1604,8.3033,8.11,8.2949,16600800.0],["2019-11-26",8.1436,8.2276,8.11,8.11,20127900.0],["2019-11-27",8.1352,8.2276,8.11,8.2192,8987600.0],["2019-11-29",8.1772,8.2697,8.1772,8.2613,4669500.0],["2019-12-02",8.1688,8.1772,8.11,8.1436,9664000.0],["2019-12-03",8.1688,8.1856,8.11,8.1268,4134300.0],["2019-12-04",8.2865,8.3285,8.2192,8.2865,8169800.0],["2019-12-05",8.3453,8.3537,8.2781,8.3117,6628000.0],["2019-12-06",8.3537,8.3873,8.3453,8.3537,3731800.0],["2019-12-09",8.3873,8.4546,8.3453,8.3537,6421400.0],["2019-12-10",8.3705,8.4546,8.3369,8.4377,12796700.0],["2019-12-11",8.4714,8.4882,8.4209,8.463,14914900.0],["2019-12-12",8.3285,8.4377,8.3201,8.4293,9539700.0],["2019-12-13",8.4462,8.5218,8.4377,8.4714,8067400.0],["2019-12-16",8.4714,8.5218,8.463,8.5134,7558000.0],["2019-12-17",8.631,8.6731,8.5554,8.6479,15342000.0],["2019-12-18",8.6899,8.7151,8.6478,8.6815,10213900.0],["2019-12-19",8.6479,8.6563,8.5386,8.631,7302800.0],["2019-12-20",8.6142,8.6815,8.6058,8.6479,6327100.0],["2019-12-23",8.6479,8.6647,8.6058,8.6479,3500900.0],["2019-12-24",8.6394,8.6394,8.5806,8.6058,1730800.0],["2019-12-26",8.6142,8.6394,8.5386,8.547,5815700.0],["2019-12-27",8.6142,8.6899,8.6058,8.6226,8082900.0],["2019-12-30",8.6226,8.631,8.505,8.5386,6427000.0],["2019-12-31",8.5386,8.6731,8.5386,8.6731,5474500.0],["2020-01-02",8.6563,8.6899,8.5974,8.6479,5688000.0],["2020-01-03",8.6478,8.6983,8.6226,8.6647,6992200.0],["2020-01-06",8.589,8.6142,8.547,8.5806,10068900.0],["2020-01-07",8.505,8.547,8.4882,8.4882,10589100.0],["2020-01-08",8.4041,8.505,8.3957,8.4798,13440400.0],["2020-01-09",8.5806,8.8327,8.5302,8.8075,28436900.0],["2020-01-10",9.3286,9.3706,8.9252,8.9504,30794600.0],["2020-01-13",9.2025,9.2277,9.0765,9.1437,13659600.0],["2020-01-14",9.1353,9.1605,9.0513,9.1269,15188300.0],["2020-01-15",9.1017,9.1857,9.0176,9.1185,11884300.0],["2020-01-16",9.1101,9.1941,9.0849,9.1185,8511200.0],["2020-01-17",9.1101,9.1773,9.0092,9.1437,6604300.0],["2020-01-21",9.0513,9.1689,9.0513,9.1185,15790000.0],["2020-01-22",9.1941,9.3034,9.1773,9.2782,22364600.0],["2020-01-23",9.3202,9.3454,9.1437,9.295,27833700.0],["2020-01-24",9.3034,9.3454,9.1941,9.2698,21191300.0],["2020-01-27",9.1017,9.2529,9.1017,9.2361,13542100.0],["2020-01-28",9.2361,9.3622,9.2025,9.3286,15422800.0],["2020-01-29",9.3958,9.4715,9.2782,9.295,19730500.0],["2020-01-30",9.2445,9.3118,9.2193,9.295,10487100.0],["2020-01-31",9.2109,9.2445,9.1605,9.2109,24260300.0],["2020-02-03",9.1437,9.2025,9.0597,9.1941,11681900.0],["2020-02-04",9.3118,9.379,9.2866,9.3286,7737200.0],["2020-02-05",9.3286,9.3538,9.2698,9.2782,10488300.0],["2020-02-06",9.2193,9.2782,9.2025,9.2109,16312500.0],["2020-02-07",9.2025,9.2361,9.1101,9.1185,8140300.0],["2020-02-10",9.1185,9.2109,9.1017,9.1773,4589700.0],["2020-02-11",9.2193,9.2698,9.1857,9.2025,6526500.0],["2020-02-12",9.3118,9.4294,9.295,9.4294,9928100.0],["2020-02-13",9.4294,9.4631,9.3202,9.3286,9416900.0],["2020-02-14",9.3118,9.3454,9.2529,9.2529,5420300.0],["2020-02-18",9.3706,9.4715,9.3622,9.421,8421200.0],["2020-02-19",9.4462,9.5303,9.4294,9.4967,7540600.0],["2020-02-20",9.4294,9.5639,9.4042,9.5471,11640000.0],["2020-02-21",9.5219,9.6143,9.4967,9.5891,10524200.0],["2020-02-24",9.337,9.4883,9.337,9.4294,11279100.0],["2020-02-25",9.4126,9.5303,9.1941,9.2614,20686000.0],["2020-02-26",9.2529,9.3622,9.2025,9.2445,16736100.0],["2020-02-27",9.0933,9.1689,8.9168,8.9252,23272000.0],["2020-02-28",8.5554,8.6647,8.3957,8.463,21543200.0],["2020-03-02",8.5134,8.7319,8.4293,8.7067,16473900.0],["2020-03-03",8.6899,8.858,8.5134,8.5806,12922700.0],["2020-03-04",8.6983,8.8075,8.589,8.7991,12536000.0],["2020-03-05",8.6731,8.7067,8.463,8.5134,12249800.0],["2020-03-06",8.3705,8.4377,8.0596,8.2192,15525700.0],["2020-03-09",7.7402,7.8579,7.3872,7.631,12921200.0],["2020-03-10",7.9167,7.9419,7.5721,7.7234,21848100.0],["2020-03-11",7.6141,7.715,7.4377,7.4797,24616200.0],["2020-03-12",6.9754,7.0511,6.7233,6.7653,17213700.0],["2020-03-13",7.2276,7.2612,6.7233,7.0427,35410600.0],["2020-03-16",6.177,6.6141,6.0846,6.1938,19661600.0],["2020-03-17",6.2191,6.6645,5.9837,6.6141,20011000.0],["2020-03-18",5.9669,6.3283,5.9501,6.177,25345100.0],["2020-03-19",6.1518,6.177,5.9081,5.9921,13834300.0],["2020-03-20",6.3031,6.3535,5.7652,5.8325,22880400.0],["2020-03-23",5.8157,6.0426,5.6812,5.9837,26046500.0],["2020-03-24",6.5804,6.7737,6.3115,6.5048,20455100.0],["2020-03-25",6.5216,7.0427,6.4544,6.883,22259700.0],["2020-03-26",7.1435,7.673,7.0763,7.6478,29555000.0],["2020-03-27",7.2696,7.4208,7.1015,7.1519,23759500.0],["2020-03-30",7.0679,7.2696,7.0175,7.1351,13054500.0],["2020-03-31",7.1267,7.1603,6.8494,6.8998,20571700.0],["2020-04-01",6.6141,6.7401,6.5216,6.5384,15617300.0],["2020-04-02",6.5552,6.7401,6.5048,6.6477,7323600.0],["2020-04-03",6.5552,6.5636,6.2695,6.3535,15539600.0],["2020-04-06",6.6056,6.9586,6.5552,6.9334,16003400.0],["2020-04-07",7.2864,7.3704,7.0174,7.0427,15033000.0],["2020-04-08",7.0679,7.1603,6.883,7.1267,13721300.0],["2020-04-09",7.1855,7.2948,7.1183,7.1603,9988000.0],["2020-04-13",7.1435,7.1855,6.9922,7.1435,5684500.0],["2020-04-14",7.2191,7.3452,7.1267,7.2864,7582100.0],["2020-04-15",6.9586,7.1099,6.9334,7.0006,8004400.0],["2020-04-16",6.9754,6.9922,6.7989,6.9082,9811400.0],["2020-04-17",7.1015,7.2191,7.0511,7.2107,14965900.0],["2020-04-20",7.1183,7.3368,7.009,7.1519,9658400.0],["2020-04-21",6.8073,7.0847,6.8073,6.9334,9776700.0],["2020-04-22",7.0427,7.2191,7.009,7.1855,9961600.0],["2020-04-23",7.4713,7.5553,7.3536,7.3872,11386000.0],["2020-04-24",7.3368,7.404,7.2276,7.362,7976800.0],["2020-04-27",7.4629,7.5217,7.3872,7.5049,5505300.0],["2020-04-28",7.4797,7.5049,7.3032,7.3872,9793600.0],["2020-04-29",7.5721,7.9839,7.5637,7.9755,20772500.0],["2020-04-30",7.9503,7.9923,7.6478,7.757,13033600.0],["2020-05-01",7.631,7.6646,7.5301,7.6141,5863600.0],["2020-05-04",7.5553,7.5553,7.3956,7.5049,8592000.0],["2020-05-05",7.6562,7.6814,7.4713,7.4881,5337700.0],["2020-05-06",7.4797,7.5133,7.3452,7.4461,5179400.0],["2020-05-07",7.5553,7.6057,7.4881,7.5973,7759400.0],["2020-05-08",7.631,7.715,7.5553,7.7066,8072000.0],["2020-05-11",7.6814,7.6814,7.4797,7.5637,6883800.0],["2020-05-12",7.7066,7.8915,7.631,7.6898,14818900.0],["2020-05-13",7.673,7.6814,7.1519,7.1855,25972500.0],["2020-05-14",7.1099,7.3032,7.0343,7.2948,14592500.0],["2020-05-15",7.1855,7.3284,7.1771,7.3116,6360300.0],["2020-05-18",7.4545,7.5889,7.4377,7.5301,9250200.0],["2020-05-19",7.5301,7.5469,7.3704,7.3872,12363000.0],["2020-05-20",7.4713,7.5973,7.4377,7.5637,10458500.0],["2020-05-21",7.5301,7.5805,7.4545,7.5049,11336400.0],["2020-05-22",7.6141,7.6225,7.5469,7.6057,5827800.0],["2020-05-26",7.7066,7.7318,7.4965,7.6225,8686400.0],["2020-05-27",7.7318,7.8915,7.7234,7.8579,10198100.0],["2020-05-28",7.8747,7.9083,7.7066,7.7234,12831000.0],["2020-05-29",7.7038,7.789,7.6527,7.7549,7768600.0],["2020-06-01",7.8061,7.9168,7.8061,7.8913,3269200.0],["2020-06-02",7.9595,8.0191,7.9168,7.9935,6388700.0],["2020-06-03",8.0362,8.0617,7.8657,7.8998,13863000.0],["2020-06-04",7.8742,8.0021,7.8231,7.8998,15375600.0],["2020-06-05",8.0021,8.1384,7.9765,7.9935,8806000.0],["2020-06-08",8.0702,8.1725,8.0276,8.1469,11967900.0],["2020-06-09",8.0532,8.0532,7.9083,7.9509,8096900.0],["2020-06-10",7.985,8.0021,7.8487,7.9254,12306300.0],["2020-06-11",7.7805,7.7975,7.5334,7.5504,10391500.0],["2020-06-12",7.6441,7.7805,7.5674,7.7634,6634900.0],["2020-06-15",7.6186,7.8742,7.593,7.8572,7467600.0],["2020-06-16",7.8401,7.9424,7.7294,7.772,15298100.0],["2020-06-17",7.7634,7.9765,7.7634,7.9509,15289000.0],["2020-06-18",7.8913,7.968,7.8146,7.8572,8988700.0],["2020-06-19",7.9083,7.985,7.7975,7.8061,8513200.0],["2020-06-22",7.8401,7.8913,7.7549,7.7975,7625100.0],["2020-06-23",8.0617,8.1555,8.0106,8.0276,8398100.0],["2020-06-24",7.9509,7.9935,7.6953,7.7294,13176300.0],["2020-06-25",7.7208,7.9254,7.7123,7.9168,8126100.0],["2020-06-26",8.2322,8.2833,8.0702,8.1214,14009200.0],["2020-06-29",8.0958,8.164,8.0362,8.1555,7814800.0],["2020-06-30",8.1469,8.2662,8.1128,8.2322,10269600.0],["2020-07-01",8.1469,8.2918,8.1214,8.2492,12302500.0],["2020-07-02",8.5219,8.556,8.4282,8.4537,12533400.0],["2020-07-06",8.6582,8.7179,8.5816,8.6156,8629600.0],["2020-07-07",8.8031,8.8628,8.7094,8.7264,17172600.0],["2020-07-08",8.6071,8.8372,8.6071,8.8116,15182500.0],["2020-07-09",8.8202,8.8372,8.6497,8.7179,9799800.0],["2020-07-10",8.7435,8.8628,8.7094,8.8543,7959000.0],["2020-07-13",8.9395,9.0588,8.8969,8.9224,13485700.0],["2020-07-14",8.7861,9.0247,8.7605,9.0247,13468400.0],["2020-07-15",9.9791,10.3967,9.928,10.1496,34662300.0],["2020-07-16",10.2263,10.4564,10.1496,10.4223,21368700.0],["2020-07-17",10.32,10.5331,10.2433,10.4564,20643000.0],["2020-07-20",10.6694,10.7461,10.5075,10.7205,16665600.0],["2020-07-21",10.7291,10.7632,10.6183,10.6439,14563100.0],["2020-07-22",10.516,10.6183,10.4478,10.4819,10959500.0],["2020-07-23",10.4393,10.5672,10.3712,10.4308,11821600.0],["2020-07-24",10.4393,10.5672,10.3626,10.5075,8750200.0],["2020-07-27",10.8058,10.8228,10.695,10.7972,6335100.0],["2020-07-28",10.8654,10.8995,10.712,10.7205,9797300.0],["2020-07-29",10.7887,11.0103,10.7802,10.9506,13711300.0],["2020-07-30",10.8313,11.0699,10.8143,11.0359,10135600.0],["2020-07-31",11.0529,11.0614,10.8739,10.9506,8049700.0],["2020-08-03",10.8995,11.0529,10.8313,11.0103,8779600.0],["2020-08-04",10.8654,10.8654,10.7376,10.7717,9241900.0],["2020-08-05",10.8058,10.8484,10.7376,10.7802,9359800.0],["2020-08-06",10.9847,11.0273,10.8484,10.9336,9597900.0],["2020-08-07",10.8143,10.8569,10.6865,10.7376,10051700.0],["2020-08-10",10.7632,10.8228,10.6694,10.7291,7134300.0],["2020-08-11",10.7802,10.908,10.7632,10.7632,7169100.0],["2020-08-12",10.8399,10.8995,10.7632,10.8739,8224800.0],["2020-08-13",10.8313,10.9166,10.7887,10.891,8451400.0],["2020-08-14",10.8569,10.8825,10.7802,10.8399,7091800.0],["2020-08-17",10.8995,11.0359,10.8995,10.9677,6155300.0],["2020-08-18",10.9847,11.0699,10.9251,11.0614,5540700.0],["2020-08-19",10.9336,11.104,10.891,10.908,5985500.0],["2020-08-20",10.7972,11.0103,10.7802,10.9251,6882100.0],["2020-08-21",10.8399,10.8399,10.712,10.7376,9835700.0],["2020-08-24",10.8739,10.9677,10.8058,10.8995,9428400.0],["2020-08-25",10.7802,10.9592,10.7376,10.9166,6969300.0],["2020-08-26",11.0018,11.0273,10.9421,10.9762,4183300.0],["2020-08-27",10.9932,11.0018,10.8399,10.891,4566200.0],["2020-08-28",10.9421,11.0444,10.8825,10.9166,7646900.0],["2020-08-31",10.7802,10.8058,10.7376,10.7376,6849000.0],["2020-09-01",10.7205,10.8313,10.6779,10.7972,5259700.0],["2020-09-02",10.8569,10.8654,10.7802,10.8484,5592400.0],["2020-09-03",10.8399,10.8484,10.5586,10.6268,10269900.0],["2020-09-04",10.6779,10.7035,10.3967,10.6012,8113900.0],["2020-09-08",10.6524,10.8484,10.6524,10.7972,12523700.0],["2020-09-09",10.7717,10.908,10.7717,10.8654,8273900.0],["2020-09-10",10.908,10.9677,10.7291,10.7376,6190200.0],["2020-09-11",10.908,10.9762,10.8058,10.8739,6581600.0],["2020-09-14",11.2319,11.3256,11.1722,11.283,8960900.0],["2020-09-15",11.3512,11.496,11.3426,11.3682,6924000.0],["2020-09-16",11.5387,11.7091,11.5387,11.5557,9852400.0],["2020-09-17",11.5898,11.675,11.5131,11.6494,7972500.0],["2020-09-18",11.5642,11.6239,11.4534,11.5046,9845100.0],["2020-09-21",11.5131,11.6068,11.4279,11.5983,7650300.0],["2020-09-22",11.5983,11.8028,11.5727,11.7943,6974600.0],["2020-09-23",11.7347,11.7687,11.5557,11.5813,7495000.0],["2020-09-24",11.1807,11.2489,11.0955,11.1211,8873500.0],["2020-09-25",11.479,11.5727,11.3341,11.5642,7882000.0],["2020-09-28",11.6494,11.6835,11.5898,11.6153,5855400.0],["2020-09-29",11.6239,11.6665,11.496,11.5557,7928900.0],["2020-09-30",11.5727,11.8795,11.5557,11.7687,14130900.0],["2020-10-01",11.7943,11.8454,11.6835,11.7261,5418500.0],["2020-10-02",11.6665,11.7091,11.5642,11.6494,7740400.0],["2020-10-05",12.0755,12.1011,11.9477,11.9733,10194400.0],["2020-10-06",12.05,12.0926,11.8369,11.8369,11187800.0],["2020-10-07",12.1948,12.4249,12.1778,12.3908,18332700.0],["2020-10-08",12.6465,12.6976,12.5442,12.6124,11197000.0],["2020-10-09",12.7573,13.0044,12.7147,12.9533,8471800.0],["2020-10-12",13.0811,13.2942,13.047,13.2516,17959500.0],["2020-10-13",13.3027,13.4731,13.2771,13.3964,14513000.0],["2020-10-14",13.6436,14.1634,13.6095,13.9418,26818600.0],["2020-10-15",12.9362,13.0385,12.8851,13.0044,16033700.0],["2020-10-16",13.1493,13.2686,13.1493,13.2175,13317600.0],["2020-10-19",13.0982,13.1408,12.8851,12.9022,28085300.0],["2020-10-20",13.0556,13.1237,12.9959,13.0982,14350400.0],["2020-10-21",13.2089,13.3368,13.0385,13.0726,13686700.0],["2020-10-22",13.0215,13.1067,12.8936,13.0811,6873600.0],["2020-10-23",13.0501,13.1793,13.0329,13.1104,7125700.0],["2020-10-26",12.9381,12.9984,12.7917,12.852,9727200.0],["2020-10-27",12.7486,12.8348,12.6711,12.7917,9214500.0],["2020-10-28",12.4902,12.5333,12.3093,12.3868,11488500.0],["2020-10-29",12.4557,12.4557,12.2404,12.3007,11173300.0],["2020-10-30",12.2576,12.3007,12.1026,12.2921,9171900.0],["2020-11-02",12.3696,12.4385,12.2059,12.2748,5958100.0],["2020-11-03",12.2576,12.4557,12.2318,12.3179,4398900.0],["2020-11-04",12.628,12.8003,12.5936,12.6452,5624600.0],["2020-11-05",12.8606,12.964,12.8003,12.9295,6133400.0],["2020-11-06",12.9812,13.0415,12.7658,12.8606,5514900.0],["2020-11-09",13.2224,13.2741,12.7745,12.7745,6601300.0],["2020-11-10",12.5247,12.585,12.4041,12.5247,6081300.0],["2020-11-11",12.7917,12.9984,12.7745,12.9984,8851700.0],["2020-11-12",12.7831,13.0587,12.7831,12.8778,15504200.0],["2020-11-13",12.9295,13.1707,12.9037,13.1707,7086500.0],["2020-11-16",13.1707,13.3774,13.1535,13.3171,7321200.0],["2020-11-17",13.0587,13.2224,13.0329,13.1621,12855000.0],["2020-11-18",13.0587,13.0932,12.9037,12.9123,7971200.0],["2020-11-19",12.8606,12.8606,12.7142,12.7745,5856300.0],["2020-11-20",12.9037,12.9554,12.8348,12.8434,4172000.0],["2020-11-23",13.1793,13.2568,13.119,13.2482,5346400.0],["2020-11-24",13.3688,13.4377,13.3085,13.3774,12677400.0],["2020-11-25",13.0587,13.1449,12.9554,13.007,5194100.0],["2020-11-27",12.9209,13.0156,12.8261,12.852,4397900.0],["2020-11-30",12.8434,13.1276,12.7831,13.1104,9652400.0],["2020-12-01",13.343,13.3602,13.1965,13.2482,8176000.0],["2020-12-02",13.3774,13.4033,13.1535,13.2741,7482800.0],["2020-12-03",13.1793,13.1965,13.0673,13.1276,13907300.0],["2020-12-04",13.2827,13.5756,13.2741,13.5669,8994600.0],["2020-12-07",13.4722,13.5497,13.3947,13.455,5835700.0],["2020-12-08",13.5239,13.8081,13.4894,13.7909,11478600.0],["2020-12-09",13.834,13.8598,13.3171,13.3774,13918100.0],["2020-12-10",13.4894,13.5239,13.3257,13.3516,10106200.0],["2020-12-11",13.4463,13.61,13.4463,13.5583,7196400.0],["2020-12-14",13.498,13.5669,13.4808,13.4894,5500900.0],["2020-12-15",13.4636,13.5583,13.343,13.4463,14062300.0],["2020-12-16",13.5153,13.5669,13.3774,13.4894,7215800.0],["2020-12-17",13.5669,14.0838,13.5497,13.9632,8951800.0],["2020-12-18",13.9373,14.0062,13.877,13.9718,7731400.0],["2020-12-21",13.7048,13.7306,13.5928,13.722,4495200.0],["2020-12-22",14.1182,14.4197,14.0924,14.2819,6714400.0],["2020-12-23",14.5575,14.5834,14.2733,14.2905,5913500.0],["2020-12-24",14.368,14.3766,14.2302,14.2991,1320600.0],["2020-12-28",14.4111,14.5059,14.4025,14.4456,4239300.0],["2020-12-29",14.5575,14.5575,14.3594,14.4369,8473700.0],["2020-12-30",14.5317,14.6437,14.4972,14.5834,3877200.0],["2020-12-31",14.6523,14.6695,14.5489,14.6006,3693700.0],["2021-01-04",14.9796,15.0141,14.6954,14.859,12597600.0],["2021-01-05",14.9193,15.2208,14.9193,15.2036,8109900.0],["2021-01-06",14.9882,15.3242,14.9366,15.2725,9136300.0],["2021-01-07",14.9538,15.1174,14.8676,15.1174,10272000.0],["2021-01-08",15.5654,16.0305,15.5223,16.0133,17802400.0],["2021-01-11",16.0908,16.2459,15.9788,16.1597,12220600.0],["2021-01-12",16.2976,16.3148,15.9702,16.0219,10629100.0],["2021-01-13",16.3923,16.4268,15.8496,15.8755,18409900.0],["2021-01-14",15.9961,16.065,15.6257,15.6946,13286100.0],["2021-01-15",15.6687,15.8324,15.5998,15.6515,7443000.0],["2021-01-19",15.574,15.6601,15.462,15.6084,7179600.0],["2021-01-20",15.8238,15.9099,15.7549,15.8496,5408500.0],["2021-01-21",15.841,15.8496,15.6343,15.6774,7963400.0],["2021-01-22",15.7032,15.7377,15.5568,15.6601,5663500.0],["2021-01-25",15.6343,15.6946,15.3673,15.4362,6012600.0],["2021-01-26",15.4362,15.4362,15.2897,15.3759,5472600.0],["2021-01-27",15.2036,15.4103,15.0227,15.0485,11388300.0],["2021-01-28",15.0399,15.2897,14.9969,15.195,7877600.0],["2021-01-29",14.7815,14.8418,14.5403,14.5403,9671400.0],["2021-02-01",14.8073,15.0055,14.6868,14.971,5829200.0],["2021-02-02",15.0313,15.083,14.9366,15.0227,4119800.0],["2021-02-03",15.1605,15.2897,15.0658,15.2036,4677800.0],["2021-02-04",15.1088,15.195,14.9538,15.1519,4439600.0],["2021-02-05",15.0744,15.2036,14.9796,15.1864,6952900.0],["2021-02-08",15.4965,15.5137,15.3414,15.4706,3621600.0],["2021-02-09",15.3845,15.4017,15.1864,15.195,7973500.0],["2021-02-10",15.35,15.35,15.0055,15.0744,13180500.0],["2021-02-11",15.2036,15.4362,15.1864,15.3586,6324400.0],["2021-02-12",15.4189,15.6429,15.4103,15.5654,9810300.0],["2021-02-16",15.3586,15.4189,15.2122,15.2897,5857800.0],["2021-02-17",15.1777,15.2639,15.0572,15.1605,8422200.0],["2021-02-18",15.2294,15.3586,15.1519,15.3586,12267700.0],["2021-02-19",15.3845,15.4965,15.3759,15.4534,8937800.0],["2021-02-22",15.1002,15.2294,15.0744,15.1691,10941900.0],["2021-02-23",15.0227,15.0744,14.7729,14.971,8335700.0],["2021-02-24",15.0658,15.2897,14.9021,15.2294,8022800.0],["2021-02-25",15.1174,15.2553,14.8935,14.9796,7412800.0],["2021-02-26",14.816,14.8935,14.592,14.747,7422400.0],["2021-03-01",15.0055,15.2208,14.971,15.2122,7592500.0],["2021-03-02",15.4362,15.5826,15.3242,15.5223,10306600.0],["2021-03-03",15.8582,16.0305,15.5998,15.9013,22911800.0],["2021-03-04",15.7549,16.0908,15.5137,15.6515,11867600.0],["2021-03-05",15.7204,15.7635,15.3673,15.7463,8946500.0],["2021-03-08",15.7549,15.8582,15.4878,15.4878,8450900.0],["2021-03-09",15.8841,16.0478,15.8238,16.0219,7090100.0],["2021-03-10",16.1856,16.1942,15.9961,16.0908,7418300.0],["2021-03-11",16.2889,16.5043,16.2373,16.4354,5679200.0],["2021-03-12",16.1942,16.2976,16.1511,16.2889,7452500.0],["2021-03-15",16.2889,16.5043,16.2373,16.4957,5134500.0],["2021-03-16",16.556,16.6852,16.5043,16.6507,7418200.0],["2021-03-17",16.5301,16.5387,16.2373,16.4526,9004400.0],["2021-03-18",16.0822,16.1339,15.8066,15.8324,9617900.0],["2021-03-19",15.9875,16.1856,15.841,16.1511,17303400.0],["2021-03-22",16.332,16.5215,16.1942,16.4268,6428000.0],["2021-03-23",16.3234,16.3234,16.108,16.1167,8851000.0],["2021-03-24",16.1425,16.2286,16.0047,16.0736,8412700.0],["2021-03-25",15.9099,15.9875,15.7204,15.9013,6647900.0],["2021-03-26",15.9616,16.1253,15.7635,16.1253,13425300.0],["2021-03-29",16.1081,16.1425,15.8152,15.8755,8066300.0],["2021-03-30",16.1856,16.2889,16.1511,16.1942,7845100.0],["2021-03-31",16.1511,16.22,16.0736,16.1253,8991400.0],["2021-04-01",16.2976,16.4009,16.2545,16.3751,4213100.0],["2021-04-05",16.5904,16.7024,16.4957,16.6852,3919100.0],["2021-04-06",16.6507,16.7196,16.6335,16.6593,4428600.0],["2021-04-07",16.6507,16.6507,16.5043,16.5474,4643600.0],["2021-04-08",16.6938,16.711,16.5474,16.6421,3862300.0],["2021-04-09",16.668,16.8488,16.6593,16.8316,5214200.0],["2021-04-12",16.4784,16.556,16.3665,16.4698,8059200.0],["2021-04-13",16.177,16.2717,15.8496,15.8582,11356300.0],["2021-04-14",15.0744,15.4017,14.8504,14.9107,16177500.0],["2021-04-15",15.5223,15.6171,15.3931,15.5051,13117600.0],["2021-04-16",15.6515,15.9788,15.5481,15.6601,15005500.0],["2021-04-19",15.6343,15.7549,15.5568,15.729,5469500.0],["2021-04-20",15.5654,15.5998,15.4189,15.5309,6985200.0],["2021-04-21",15.4878,15.6774,15.4275,15.5912,7225100.0],["2021-04-22",15.5395,15.5568,15.3414,15.3759,9373800.0],["2021-04-23",15.3414,15.4706,15.307,15.4103,4617800.0],["2021-04-26",15.4878,15.5137,15.3673,15.5137,5313100.0],["2021-04-27",15.5826,15.6084,15.4448,15.5998,5042200.0],["2021-04-28",15.6343,15.8152,15.6343,15.7032,5157000.0],["2021-04-29",15.8496,15.9013,15.7377,15.9013,6545400.0],["2021-04-30",15.729,15.8238,15.574,15.574,7073500.0],["2021-05-03",15.7204,15.7377,15.6343,15.6774,3800500.0],["2021-05-04",15.5051,15.5998,15.4362,15.5998,4087700.0],["2021-05-05",15.7721,15.7979,15.6343,15.7549,3762400.0],["2021-05-06",15.8066,16.0391,15.7807,16.0219,10426600.0],["2021-05-07",16.0391,16.065,15.8324,15.8324,5220800.0],["2021-05-10",15.7635,15.8841,15.7377,15.8152,9179500.0],["2021-05-11",15.6171,15.6774,15.5223,15.6687,3729400.0],["2021-05-12",15.5481,15.6429,15.3414,15.3672,5670600.0],["2021-05-13",15.4275,15.5568,15.3586,15.4017,6264900.0],["2021-05-14",15.5223,15.6601,15.4878,15.6429,3293200.0],["2021-05-17",15.6601,15.6946,15.5912,15.6515,2734500.0],["2021-05-18",15.7807,15.9185,15.729,15.729,5303000.0],["2021-05-19",15.6687,15.8927,15.6601,15.8841,4322700.0],["2021-05-20",15.8841,16.0994,15.8755,16.065,7019600.0],["2021-05-21",16.1942,16.22,16.108,16.1253,6448300.0],["2021-05-24",16.065,16.1167,16.0305,16.0822,3840400.0],["2021-05-25",16.2373,16.3148,16.1167,16.1339,7172000.0],["2021-05-26",16.5215,16.6766,16.4698,16.5904,3753500.0],["2021-05-27",16.7196,16.7799,16.6852,16.6852,2931900.0],["2021-05-28",16.7896,16.8941,16.7461,16.8332,2151400.0],["2021-06-01",16.6852,16.8244,16.633,16.7722,9107300.0],["2021-06-02",16.6156,16.7896,16.6068,16.7896,6886400.0],["2021-06-03",16.6939,16.7635,16.6156,16.6591,5827400.0],["2021-06-04",16.72,16.7896,16.6068,16.7896,6484000.0],["2021-06-07",16.7896,16.955,16.7287,16.8854,10765100.0],["2021-06-08",17.042,17.103,16.8767,16.9724,7916900.0],["2021-06-09",16.9724,17.1465,16.9724,17.1117,4972800.0],["2021-06-10",17.2161,17.3293,17.1639,17.3119,6716400.0],["2021-06-11",17.3989,17.8863,17.338,17.8776,14076000.0],["2021-06-14",17.7209,17.9298,17.6774,17.7993,10214000.0],["2021-06-15",17.9646,17.9646,17.5904,17.6078,7477400.0],["2021-06-16",17.7645,17.8428,17.6687,17.7383,5797500.0],["2021-06-17",17.8167,18.0517,17.7732,17.9908,8568500.0],["2021-06-18",17.9211,17.9646,17.5469,17.573,11423400.0],["2021-06-21",17.7383,17.8776,17.6774,17.8689,4007600.0],["2021-06-22",17.8428,18.0865,17.7645,18.0691,5596100.0],["2021-06-23",17.8863,18.0256,17.8602,18.0082,5710100.0],["2021-06-24",18.5826,18.6696,18.4433,18.4433,5937000.0],["2021-06-25",18.6522,18.7219,18.3911,18.4956,5249200.0],["2021-06-28",18.6,18.7132,18.4521,18.5304,4669000.0],["2021-06-29",18.5478,18.7132,18.4695,18.6696,4748600.0],["2021-06-30",18.6348,18.6522,18.4259,18.4433,6493500.0],["2021-07-01",18.4346,18.4869,18.1387,18.2432,4670600.0],["2021-07-02",18.365,18.4085,18.2954,18.3389,4908600.0],["2021-07-06",18.3041,18.3737,18.2606,18.3737,5728600.0],["2021-07-07",18.4521,18.4782,18.2432,18.4346,4256200.0],["2021-07-08",18.1648,18.2345,18.0604,18.2345,5439400.0],["2021-07-09",18.3389,18.5739,18.2693,18.5739,4808400.0],["2021-07-12",18.3215,18.3737,18.2867,18.3215,5247100.0],["2021-07-13",18.1909,18.3563,18.1735,18.3215,8872500.0],["2021-07-14",18.7393,19.0352,18.5217,18.6174,6837200.0],["2021-07-15",18.5739,18.6261,18.3389,18.3911,5026900.0],["2021-07-16",18.3476,18.4521,18.1039,18.1561,10653200.0],["2021-07-19",17.9472,18.0778,17.8428,17.9646,6212800.0],["2021-07-20",18.0517,18.2954,18.0517,18.2258,3727700.0],["2021-07-21",18.2606,18.5565,18.2258,18.5478,4023500.0],["2021-07-22",18.6696,18.7045,18.5478,18.5652,4106800.0],["2021-07-23",18.6,18.9221,18.6,18.9134,4814800.0],["2021-07-26",18.9743,18.9917,18.7741,18.8959,4878400.0],["2021-07-27",18.8002,18.9656,18.7567,18.8959,9226700.0],["2021-07-28",19.0265,19.0874,18.9047,19.0178,3593400.0],["2021-07-29",19.0352,19.2702,19.0352,19.0787,5947800.0],["2021-07-30",19.0439,19.2615,19.0091,19.2528,4464000.0],["2021-08-02",19.4008,19.5487,19.3311,19.3834,5538200.0],["2021-08-03",19.6097,19.9578,19.6097,19.9143,6607800.0],["2021-08-04",19.7489,19.8011,19.601,19.7054,5665100.0],["2021-08-05",19.7924,19.836,19.6097,19.6532,5253200.0],["2021-08-06",19.5574,19.8534,19.5226,19.8534,4067000.0],["2021-08-09",19.8186,19.9578,19.8098,19.9143,4917800.0],["2021-08-10",19.9926,20.0884,19.7924,19.8273,4794100.0],["2021-08-11",19.8795,20.01,19.8621,20.01,2829800.0],["2021-08-12",20.1058,20.4104,20.0623,20.2973,4147900.0],["2021-08-13",20.3582,20.6628,20.3408,20.5671,3686500.0],["2021-08-16",20.4974,20.5497,20.2973,20.3669,3635400.0],["2021-08-17",20.5497,20.6715,20.3582,20.5061,4824700.0],["2021-08-18",20.4626,20.776,20.4278,20.4365,5935700.0],["2021-08-19",20.2886,20.6106,20.2189,20.4974,4911400.0],["2021-08-20",20.541,20.8108,20.5149,20.7847,3372800.0],["2021-08-23",20.863,21.011,20.8021,20.9762,4528000.0],["2021-08-24",20.8369,20.9152,20.6628,20.7847,6427200.0],["2021-08-25",20.7934,20.95,20.6715,20.8717,4122800.0],["2021-08-26",20.776,20.7934,20.5758,20.5932,4142700.0],["2021-08-27",20.6715,20.7934,20.6193,20.6541,4616100.0],["2021-08-30",20.6454,20.7499,20.6019,20.6454,3412000.0],["2021-08-31",20.8195,20.8891,20.715,20.7325,5439400.0],["2021-09-01",20.541,20.6193,20.4539,20.4974,9368800.0],["2021-09-02",20.5236,20.628,20.3756,20.628,6195300.0],["2021-09-03",20.7673,20.9587,20.7063,20.9152,3781200.0],["2021-09-07",20.8717,20.95,20.3669,20.393,8424800.0],["2021-09-08",20.3147,20.3756,20.1232,20.1841,4351700.0],["2021-09-09",20.2537,20.2624,19.9404,19.9578,8297800.0],["2021-09-10",20.0797,20.1145,19.9665,20.01,4201300.0],["2021-09-13",20.0797,20.1667,19.8621,19.9839,5872800.0],["2021-09-14",20.0536,20.1406,19.9839,20.0274,3970300.0],["2021-09-15",20.306,20.3495,20.2015,20.3408,4835500.0],["2021-09-16",20.3234,20.3234,19.9926,20.0971,6554000.0],["2021-09-17",19.9752,20.01,19.775,19.8882,8070400.0],["2021-09-20",19.8011,19.9752,19.6445,19.8098,7148800.0],["2021-09-21",20.1319,20.2189,20.1058,20.1232,4785000.0],["2021-09-22",20.1232,20.3495,20.0797,20.2537,6613800.0],["2021-09-23",20.6106,20.7063,20.541,20.6541,5323800.0],["2021-09-24",20.628,20.715,20.5236,20.6106,5455200.0],["2021-09-27",20.2189,20.2189,19.9056,19.9317,7458800.0],["2021-09-28",19.5748,19.5835,19.2093,19.2267,8522600.0],["2021-09-29",19.4443,19.6532,19.3224,19.5661,9652300.0],["2021-09-30",19.5052,19.5923,19.3398,19.366,7337900.0],["2021-10-01",19.4443,19.4965,19.2006,19.4356,7195200.0],["2021-10-04",19.4008,19.453,19.1745,19.2789,8654400.0],["2021-10-05",19.4008,19.8273,19.4008,19.8011,9498900.0],["2021-10-06",19.4269,19.5835,19.2789,19.54,7134600.0],["2021-10-07",19.7141,19.8795,19.6358,19.8186,9589800.0],["2021-10-08",19.9404,20.0187,18.9134,19.0874,15739900.0],["2021-10-11",19.1745,19.218,18.983,18.9917,11872400.0],["2021-10-12",19.1919,19.2093,19.0265,19.0439,14046800.0],["2021-10-13",19.9143,20.01,19.601,19.7141,13099100.0],["2021-10-14",19.7402,19.7924,19.3485,19.7663,11343900.0],["2021-10-15",19.9317,20.3669,19.8098,20.3495,22295600.0],["2021-10-18",20.5236,20.7063,20.4452,20.6976,12618300.0],["2021-10-19",20.9326,21.1328,20.8369,21.0806,7759900.0],["2021-10-20",20.8282,21.0545,20.7499,21.0023,8434600.0],["2021-10-21",20.4626,20.5061,20.306,20.3756,6244600.0],["2021-10-22",20.0623,20.2102,20.01,20.0274,7696800.0],["2021-10-25",19.9056,20.0013,19.7837,19.9578,10860000.0],["2021-10-26",20.1062,20.1062,19.834,19.9218,5844600.0],["2021-10-27",20.115,20.1501,19.7989,19.7989,17484500.0],["2021-10-28",19.8516,19.9394,19.7374,19.8077,6915000.0],["2021-10-29",19.5355,19.597,19.4477,19.5618,5688100.0],["2021-11-01",19.7901,19.913,19.6496,19.7287,4766500.0],["2021-11-02",19.7287,19.9218,19.7111,19.8955,3786300.0],["2021-11-03",19.8779,19.9569,19.8165,19.9394,7089200.0],["2021-11-04",20.0272,20.0623,19.913,19.9394,4077600.0],["2021-11-05",20.1238,20.1238,19.9394,20.0096,4723100.0],["2021-11-08",20.3784,20.6067,20.3784,20.5803,6848800.0],["2021-11-09",20.4837,20.5276,20.2555,20.4574,5532100.0],["2021-11-10",20.3169,20.3784,20.1501,20.1589,6060200.0],["2021-11-11",20.2203,20.4398,20.2203,20.3696,3639400.0],["2021-11-12",20.712,20.8086,20.6593,20.8086,5304700.0],["2021-11-15",20.8964,20.9491,20.7208,20.7471,3667100.0],["2021-11-16",20.8525,21.151,20.8086,21.0983,8389100.0],["2021-11-17",20.9666,21.0808,20.8349,20.8437,5177900.0],["2021-11-18",20.8262,20.8437,20.6593,20.7647,6453500.0],["2021-11-19",20.791,20.8086,20.6593,20.712,3084000.0],["2021-11-22",20.5979,20.6857,19.9833,19.9921,12581200.0],["2021-11-23",20.1062,20.3608,19.9569,20.0974,8496200.0],["2021-11-24",19.6233,19.8691,19.5794,19.8516,3992100.0],["2021-11-26",19.5882,19.755,19.4389,19.4916,3527600.0],["2021-11-29",19.7199,19.8867,19.597,19.8604,9943000.0],["2021-11-30",19.9306,20.2642,19.7726,19.8252,8744700.0],["2021-12-01",20.0623,20.0799,19.6935,19.7023,6696100.0],["2021-12-02",20.1413,20.6418,20.0447,20.5803,9337500.0],["2021-12-03",20.2994,20.3169,19.9306,20.0886,6754900.0],["2021-12-06",19.6321,19.6409,19.2194,19.5355,6857200.0],["2021-12-07",19.8165,20.2555,19.7638,20.2467,8397300.0],["2021-12-08",20.3696,20.6506,20.2994,20.5803,5193700.0],["2021-12-09",20.3959,20.5803,20.3872,20.4135,4480800.0],["2021-12-10",20.475,20.6681,20.2467,20.3608,4001300.0],["2021-12-13",20.2291,20.2291,19.8252,19.8516,4551600.0],["2021-12-14",19.9745,20.1677,19.8516,20.0974,5253200.0],["2021-12-15",19.9745,20.4398,19.9482,20.4223,6836200.0],["2021-12-16",20.9052,21.511,20.8701,21.1686,11307500.0],["2021-12-17",21.0018,21.3091,20.9579,21.1071,6517000.0],["2021-12-20",20.9227,20.9579,20.5452,20.7998,4031000.0],["2021-12-21",21.0544,21.2915,20.9315,21.2652,3750300.0],["2021-12-22",21.2652,21.5461,21.2037,21.5373,6968800.0],["2021-12-23",21.6778,21.7744,21.511,21.7129,2488600.0],["2021-12-27",21.8271,22.2485,21.8271,22.2397,3527200.0],["2021-12-28",22.2661,22.2924,22.108,22.2134,3405800.0],["2021-12-29",22.1168,22.2836,22.0729,22.2836,2330400.0],["2021-12-30",22.4241,22.4768,22.2924,22.31,2293900.0],["2021-12-31",22.4153,22.4417,22.2222,22.2222,3009700.0],["2022-01-03",22.2924,22.4241,22.0817,22.1783,4526700.0],["2022-01-04",22.1695,22.2749,21.9324,22.0466,8180900.0],["2022-01-05",21.8095,21.8798,21.2915,21.3354,8881400.0],["2022-01-06",21.2476,21.5022,21.0457,21.1686,11523300.0],["2022-01-07",21.2652,21.3969,21.0457,21.2476,6596500.0],["2022-01-10",21.6515,21.7568,21.4495,21.7481,10032000.0],["2022-01-11",21.8446,22.0027,21.6515,21.9676,9883900.0],["2022-01-12",22.9597,23.1704,22.3978,22.6085,15578800.0],["2022-01-13",22.5997,22.6348,22.3627,22.4768,20147500.0],["2022-01-14",22.5822,23.0826,22.4592,23.0036,11294700.0],["2022-01-18",22.5734,22.6261,22.3188,22.3978,6915000.0],["2022-01-19",21.9324,21.9939,21.4671,21.4847,13756100.0],["2022-01-20",21.3617,21.4056,20.7735,20.791,19417500.0],["2022-01-21",20.5803,20.8701,20.5101,20.554,13813600.0],["2022-01-24",20.0886,20.1677,19.2897,20.1413,18128000.0],["2022-01-25",19.8955,20.0623,19.6848,19.7374,9588100.0],["2022-01-26",19.9482,20.0535,19.4653,19.6584,11662800.0],["2022-01-27",19.5443,19.6496,19.0702,19.1492,17086900.0],["2022-01-28",19.4477,19.9306,19.3599,19.8955,15420200.0],["2022-01-31",20.2555,20.7296,20.2116,20.6945,5686800.0],["2022-02-01",20.6418,20.7471,20.4047,20.6506,10309700.0],["2022-02-02",20.8349,20.9403,20.7208,20.8701,9033400.0],["2022-02-03",20.2642,20.4223,19.9569,19.9833,12135000.0],["2022-02-04",20.1677,20.3784,19.8955,20.0974,18253100.0],["2022-02-07",19.913,20.115,19.676,19.7287,15889900.0],["2022-02-08",19.7199,20.1677,19.6409,20.0974,21190900.0],["2022-02-09",20.3433,20.5979,20.2818,20.554,7472800.0],["2022-02-10",20.2379,20.4311,20.0799,20.1413,10600800.0],["2022-02-11",19.9482,19.9921,19.5004,19.5531,7761500.0],["2022-02-14",19.316,19.5443,19.2194,19.4828,6502900.0],["2022-02-15",20.0008,20.1501,19.8867,20.0974,9976200.0],["2022-02-16",19.7726,20.0623,19.7462,20.0535,6605000.0],["2022-02-17",19.8867,19.9745,19.6409,19.6935,8470200.0],["2022-02-18",19.7813,19.9745,19.5882,19.7638,8932700.0],["2022-02-22",19.8691,20.475,19.8516,20.2379,17268300.0],["2022-02-23",20.2203,20.4047,19.8955,19.9482,8420000.0],["2022-02-24",18.798,19.5355,18.4731,19.5267,21155100.0],["2022-02-25",19.5267,20.0799,19.5267,20.0535,8269300.0],["2022-02-28",19.8516,20.0008,19.5706,19.7199,6965700.0],["2022-03-01",19.6584,19.755,19.3511,19.4565,6930300.0],["2022-03-02",19.5004,20.0008,19.4652,19.834,8749500.0],["2022-03-03",20.0623,20.1413,19.6935,19.7726,7023600.0],["2022-03-04",19.5618,19.7989,19.4477,19.7199,13424500.0],["2022-03-07",19.5618,19.8252,19.4828,19.8252,14195100.0],["2022-03-08",19.913,20.7296,19.7901,20.4837,20426800.0],["2022-03-09",20.8525,21.2037,20.6681,20.9842,10599200.0],["2022-03-10",20.6681,21.0105,20.6681,20.9315,7789000.0],["2022-03-11",21.2388,21.3266,21.0281,21.0808,7892800.0],["2022-03-14",21.4759,21.9851,21.4495,21.6778,13945300.0],["2022-03-15",21.2125,21.3442,20.712,21.2388,9186200.0],["2022-03-16",21.4847,22.0554,21.4232,22.0466,12327300.0],["2022-03-17",21.7832,21.9939,21.4759,21.5022,14814900.0],["2022-03-18",21.4144,21.9851,21.2564,21.9851,29035600.0],["2022-03-21",21.4232,21.5637,21.1335,21.2564,8200800.0],["2022-03-22",21.6076,21.9061,21.5812,21.7656,5367300.0],["2022-03-23",21.3793,21.6427,21.3178,21.3442,9022300.0],["2022-03-24",21.6251,21.6778,21.4144,21.6603,3594400.0],["2022-03-25",21.5988,21.7305,21.5198,21.7129,3365400.0],["2022-03-28",21.7129,21.7481,21.5286,21.7042,2834400.0],["2022-03-29",21.871,22.0554,21.7832,22.0466,3817200.0],["2022-03-30",21.792,22.0993,21.792,21.9237,6945500.0],["2022-03-31",21.9237,22.1344,21.8534,21.8534,7849500.0],["2022-04-01",22.0554,22.0641,21.5461,21.6076,14712000.0],["2022-04-04",21.5637,21.7217,21.5461,21.7217,12357900.0],["2022-04-05",21.511,21.5461,21.3091,21.4056,6293000.0],["2022-04-06",20.993,21.1773,20.8437,21.0456,12373700.0],["2022-04-07",20.8525,21.072,20.7823,20.914,8337400.0],["2022-04-08",20.8788,20.9842,20.7559,20.8086,5583400.0],["2022-04-11",20.4311,20.5891,20.1589,20.2379,6641500.0],["2022-04-12",20.3257,20.4311,19.7374,19.8165,11642600.0],["2022-04-13",19.2194,19.2282,18.3678,18.6048,20145500.0],["2022-04-14",18.6224,18.6487,17.9288,17.9639,17199800.0],["2022-04-18",18.0341,18.1922,17.8849,18.0517,11998300.0],["2022-04-19",17.6127,17.9639,17.3405,17.9288,16645300.0],["2022-04-20",18.157,18.2009,17.9639,18.0605,10019600.0],["2022-04-21",18.3063,18.3765,18.1131,18.157,21840600.0],["2022-04-22",18.0078,18.0956,17.6654,17.7883,11983400.0],["2022-04-25",17.7093,17.92,17.5863,17.92,8778400.0],["2022-04-26",17.7795,17.8936,17.6127,17.6654,13027100.0],["2022-04-27",17.5512,17.841,17.5512,17.6654,9754100.0],["2022-04-28",17.92,18.1395,17.8673,17.999,24229100.0],["2022-04-29",17.7707,17.8234,17.4459,17.4459,12325100.0],["2022-05-02",17.4546,17.7532,17.4195,17.6917,15073900.0],["2022-05-03",17.7268,17.8146,17.6741,17.7532,7716800.0],["2022-05-04",17.6478,18.1395,17.5951,18.0956,7519400.0],["2022-05-05",18.0868,18.2536,17.6566,17.8322,9577100.0],["2022-05-06",17.5249,17.56,17.3054,17.4283,6615300.0],["2022-05-09",17.5951,17.6829,17.3493,17.402,14538200.0],["2022-05-10",17.5776,17.6654,17.1386,17.3493,18342600.0],["2022-05-11",17.2,17.3581,17.0156,17.042,8503200.0],["2022-05-12",16.8225,17.2527,16.7874,17.1473,13434100.0],["2022-05-13",16.9454,17.1298,16.8488,17.0771,14033500.0],["2022-05-16",16.7961,16.84,16.5942,16.6293,11057600.0],["2022-05-17",17.0508,17.2264,17.0332,17.2176,7184600.0],["2022-05-18",16.963,17.0244,16.4713,16.4888,10672000.0],["2022-05-19",16.1201,16.5327,15.9972,16.3571,9392800.0],["2022-05-20",16.524,16.5327,16.1464,16.4186,6019100.0],["2022-05-23",16.4976,16.6205,16.3659,16.5854,7451600.0],["2022-05-24",16.2342,16.3045,16.0235,16.1552,9904800.0],["2022-05-25",15.8918,16.0411,15.7162,15.9269,19046500.0],["2022-05-26",15.9972,16.2957,15.9269,16.1991,9116900.0],["2022-05-27",16.5064,16.7171,16.4625,16.682,14402900.0],["2022-05-31",16.9039,16.9927,16.5755,16.7441,14970000.0],["2022-06-01",16.7974,17.0016,16.7353,16.8951,11631300.0],["2022-06-02",17.0904,17.3301,17.0904,17.3212,9397700.0],["2022-06-03",17.2236,17.4011,17.1703,17.2058,9036000.0],["2022-06-06",17.3301,17.4366,17.2147,17.2502,3917300.0],["2022-06-07",17.0016,17.2147,16.9039,17.2058,11026400.0],["2022-06-08",17.1259,17.1437,17.0016,17.0105,3191500.0],["2022-06-09",17.0194,17.1259,16.7619,16.7619,5958200.0],["2022-06-10",16.5311,16.5311,16.1582,16.2736,8787000.0],["2022-06-13",15.8918,16.0161,15.7675,15.8474,9535700.0],["2022-06-14",15.9895,16.2558,15.9806,16.1937,11567800.0],["2022-06-15",16.0339,16.2736,15.8918,16.2381,16537200.0],["2022-06-16",15.7675,15.7942,15.6255,15.6876,5810400.0],["2022-06-17",15.5545,15.9362,15.5545,15.7675,13242000.0],["2022-06-21",16.4423,16.824,16.389,16.6642,14786000.0],["2022-06-22",16.2914,16.4068,16.1493,16.2647,12715900.0],["2022-06-23",16.3801,16.4689,16.2381,16.3713,12097800.0],["2022-06-24",16.3091,16.6021,16.2558,16.5755,6561500.0],["2022-06-27",16.6554,16.6731,16.4867,16.6554,8163800.0],["2022-06-28",16.6554,16.7264,16.3713,16.389,5168800.0],["2022-06-29",16.3091,16.5755,16.2292,16.5222,5126600.0],["2022-06-30",16.3357,16.4867,16.2825,16.4334,10376700.0],["2022-07-01",16.5133,16.7885,16.4245,16.7353,9066900.0],["2022-07-05",16.4334,16.5932,16.3002,16.5755,10265200.0],["2022-07-06",16.6021,16.8862,16.6021,16.8063,8860200.0],["2022-07-07",16.8596,17.0282,16.7797,17.0105,9675500.0],["2022-07-08",16.9128,17.0105,16.6554,16.9217,15835100.0],["2022-07-11",16.4245,16.5044,16.1848,16.389,7908800.0],["2022-07-12",16.1493,16.3091,16.0783,16.1671,12463200.0],["2022-07-13",16.0161,16.2203,15.9629,16.0783,8601800.0],["2022-07-14",15.8031,15.9362,15.6521,15.8918,6778800.0],["2022-07-15",16.0872,16.1671,15.9362,16.1316,4846900.0],["2022-07-18",16.4956,16.6376,16.3269,16.3713,7496500.0],["2022-07-19",16.5133,16.6731,16.46,16.611,5046400.0],["2022-07-20",16.6731,16.7441,16.5222,16.6198,13431500.0],["2022-07-21",16.9572,17.117,16.824,17.0549,15563600.0],["2022-07-22",16.7708,16.9217,16.6909,16.7619,9935200.0],["2022-07-25",16.6021,16.6376,16.2026,16.4778,15146700.0],["2022-07-26",16.0605,16.0605,15.8386,15.9007,13040200.0],["2022-07-27",16.1937,16.682,16.1582,16.611,9772700.0],["2022-07-28",16.7441,17.0194,16.6642,17.0016,9660300.0],["2022-07-29",17.1969,17.4011,17.1525,17.3035,7222000.0],["2022-08-01",17.188,17.4189,17.1792,17.4189,8471600.0],["2022-08-02",17.2946,17.4189,17.2591,17.3035,6613000.0],["2022-08-03",17.5432,17.845,17.5077,17.845,7339100.0],["2022-08-04",17.9072,17.996,17.8273,17.8894,8486500.0],["2022-08-05",17.845,18.0315,17.774,18.0315,5790000.0],["2022-08-08",18.0315,18.0936,17.9338,17.996,9722500.0],["2022-08-09",17.9161,17.9871,17.8717,17.9161,5140100.0],["2022-08-10",18.1558,18.2889,18.0315,18.0936,5828100.0],["2022-08-11",18.0137,18.1291,17.845,17.8894,7446900.0],["2022-08-12",17.8006,17.8805,17.7119,17.8539,4842800.0],["2022-08-15",17.774,17.8894,17.774,17.8539,2987500.0],["2022-08-16",17.8006,17.8983,17.7474,17.8894,7513200.0],["2022-08-17",17.8273,17.9161,17.6675,17.8361,10568900.0],["2022-08-18",17.6586,17.8006,17.6586,17.7296,5370900.0],["2022-08-19",17.7918,17.7918,17.5343,17.5609,2868500.0],["2022-08-22",17.2946,17.4189,17.268,17.3301,9260400.0],["2022-08-23",17.2413,17.268,17.0904,17.0904,6669000.0],["2022-08-24",17.0815,17.2147,17.046,17.0904,5528700.0],["2022-08-25",16.9838,17.046,16.8862,17.0282,3818500.0],["2022-08-26",17.0105,17.0549,16.5311,16.5488,5710800.0],["2022-08-29",16.3091,16.3979,16.2203,16.3269,5544000.0],["2022-08-30",16.6731,16.6731,16.3002,16.3624,6267500.0],["2022-08-31",16.4068,16.4689,16.247,16.247,7419500.0],["2022-09-01",16.2736,16.3535,16.1493,16.3535,4480300.0],["2022-09-02",16.247,16.3713,15.9806,16.0605,5248800.0],["2022-09-06",16.1049,16.1759,15.9185,15.9629,7158700.0],["2022-09-07",16.1049,16.3801,16.0783,16.3624,4769300.0],["2022-09-08",16.2914,16.4512,16.2292,16.4512,3936900.0],["2022-09-09",16.6642,16.9572,16.6465,16.9217,5513600.0],["2022-09-12",17.0726,17.2324,17.0371,17.0815,3607400.0],["2022-09-13",16.6554,16.7797,16.4156,16.4778,15227800.0],["2022-09-14",16.3091,16.3713,15.954,16.0516,16757300.0],["2022-09-15",15.7143,15.8119,15.5456,15.7942,21950100.0],["2022-09-16",15.2704,15.5012,15.1727,15.4302,42686600.0],["2022-09-19",15.4568,15.5545,15.3503,15.4568,15219300.0],["2022-09-20",15.3236,15.368,15.0484,15.1106,18634300.0],["2022-09-21",15.1727,15.3503,15.0928,15.1106,10736000.0],["2022-09-22",15.004,15.0751,14.7377,14.8087,17899000.0],["2022-09-23",14.7199,14.8353,14.5512,14.7466,18057100.0],["2022-09-26",14.8531,15.0307,14.7732,14.8176,10331500.0],["2022-09-27",15.004,15.1283,14.8087,14.9064,12443100.0],["2022-09-28",14.9685,15.2704,14.9064,15.1905,8791800.0],["2022-09-29",14.9508,15.004,14.8265,15.004,6037800.0],["2022-09-30",15.1816,15.297,15.0662,15.0662,6245800.0],["2022-10-03",14.9774,15.2437,14.933,15.1372,9703100.0],["2022-10-04",15.4302,15.7232,15.368,15.7143,8648900.0],["2022-10-05",15.5811,15.7587,15.4479,15.661,6090900.0],["2022-10-06",15.6788,15.7409,15.5101,15.519,10827300.0],["2022-10-07",15.3858,15.4302,15.0928,15.1461,14041700.0],["2022-10-10",15.59,15.7054,15.3858,15.59,23349600.0],["2022-10-11",15.1194,15.3325,15.0839,15.2082,12839500.0],["2022-10-12",15.2171,15.368,15.1194,15.1816,11642700.0],["2022-10-13",15.0928,16.1848,15.0129,16.025,16478500.0],["2022-10-14",15.9185,16.1582,15.7942,15.8119,13607400.0],["2022-10-17",16.0872,16.318,16.0783,16.1227,9800800.0],["2022-10-18",16.2026,16.318,15.883,16.0428,7630100.0],["2022-10-19",15.8475,15.9629,15.7409,15.8297,6284000.0],["2022-10-20",16.0073,16.1848,15.8563,15.883,8674600.0],["2022-10-21",15.9185,16.3002,15.8563,16.247,7393300.0],["2022-10-24",16.2381,16.46,16.1759,16.3713,9595200.0],["2022-10-25",16.4245,16.5843,16.4068,16.5311,5701200.0],["2022-10-26",16.5133,16.7619,16.4689,16.5843,7555000.0],["2022-10-27",16.5852,16.7199,16.5224,16.6122,7597000.0],["2022-10-28",16.5224,16.8814,16.4865,16.8634,8698000.0],["2022-10-31",16.7468,16.8993,16.7019,16.8096,8585500.0],["2022-11-01",17.2224,17.2494,16.9083,16.9711,5474700.0],["2022-11-02",16.7916,16.9442,16.5224,16.5224,6370600.0],["2022-11-03",16.3339,16.3968,16.2262,16.325,11328700.0],["2022-11-04",16.3968,16.5673,16.2442,16.4506,10899800.0],["2022-11-07",16.3788,16.7468,16.3788,16.675,6280400.0],["2022-11-08",16.7827,17.007,16.7109,16.8186,6187600.0],["2022-11-09",16.6122,16.8275,16.5763,16.5852,10196200.0],["2022-11-10",17.1327,17.3122,16.9801,17.2314,9282800.0],["2022-11-11",17.5096,17.7609,17.375,17.725,6249900.0],["2022-11-14",17.6083,17.7699,17.5455,17.5455,5670300.0],["2022-11-15",17.9314,18.0032,17.716,17.734,5136400.0],["2022-11-16",17.6353,17.7878,17.5994,17.6712,4740800.0],["2022-11-17",17.4019,17.5365,17.3571,17.4827,4115500.0],["2022-11-18",17.6622,17.6622,17.375,17.4737,2744300.0],["2022-11-21",17.2853,17.3571,17.2673,17.3212,7430300.0],["2022-11-22",17.3032,17.4199,17.2853,17.384,4605400.0],["2022-11-23",17.3301,17.5455,17.3212,17.5276,3328100.0],["2022-11-25",17.7968,17.9673,17.7519,17.8776,3161100.0],["2022-11-28",17.8596,17.9135,17.5994,17.6173,4043200.0],["2022-11-29",17.6981,17.8507,17.6532,17.6891,5516500.0],["2022-11-30",17.8058,18.2725,17.743,18.2635,6994600.0],["2022-12-01",18.3084,18.4609,18.1738,18.4071,5586800.0],["2022-12-02",18.0391,18.2097,17.8237,18.1199,5674600.0],["2022-12-05",17.9853,18.084,17.5814,17.725,7650000.0],["2022-12-06",17.4917,17.5724,17.2135,17.4199,11673400.0],["2022-12-07",17.366,17.4378,17.2583,17.4019,8087400.0],["2022-12-08",17.5366,17.7878,17.4917,17.5725,6872000.0],["2022-12-09",16.9801,17.0699,16.5224,16.5942,12510700.0],["2022-12-12",16.5942,16.6301,16.4775,16.5224,6741000.0],["2022-12-13",17.0609,17.1865,16.7199,16.8096,13184600.0],["2022-12-14",16.8275,17.025,16.6929,16.8006,7721700.0],["2022-12-15",16.4506,16.4775,16.1634,16.307,6568600.0],["2022-12-16",16.2532,16.3519,15.8762,15.9121,15368300.0],["2022-12-19",16.0288,16.1455,15.966,16.0467,10765900.0],["2022-12-20",16.1096,16.3429,16.0647,16.2083,6483900.0],["2022-12-21",16.1724,16.3968,16.1724,16.3519,4228200.0],["2022-12-22",16.1903,16.2262,15.9121,16.0916,7911000.0],["2022-12-23",15.9929,16.1096,15.9121,16.0827,3685100.0],["2022-12-27",16.1634,16.2352,16.0109,16.1814,4943200.0],["2022-12-28",16.1993,16.325,16.0826,16.1185,5872100.0],["2022-12-29",16.2352,16.4955,16.2352,16.3698,4971600.0],["2022-12-30",16.2352,16.316,16.0198,16.1634,4468300.0],["2023-01-03",16.316,16.4686,16.2083,16.3609,11041400.0],["2023-01-04",16.1006,16.307,16.0288,16.2442,10440400.0],["2023-01-05",15.9839,16.0378,15.8673,15.8673,6420300.0],["2023-01-06",15.7326,16.0109,15.6788,15.9839,8915600.0],["2023-01-09",16.2352,16.3698,16.1455,16.1544,10778100.0],["2023-01-10",16.0916,16.1006,15.8762,16.0019,9517600.0],["2023-01-11",15.9929,16.2891,15.9211,16.2621,9032200.0],["2023-01-12",16.6211,16.7019,16.2083,16.5134,10853600.0],["2023-01-13",16.5045,16.675,16.3698,16.6211,10388700.0],["2023-01-17",16.7109,16.9442,16.7109,16.7558,7344100.0],["2023-01-18",16.8904,17.0429,16.8275,16.8275,6338300.0],["2023-01-19",16.8545,16.9801,16.8275,16.8814,4594600.0],["2023-01-20",16.7647,16.8993,16.684,16.8545,6126200.0],["2023-01-23",16.9711,17.1506,16.8904,17.0968,4319100.0],["2023-01-24",17.025,17.0519,16.9083,16.9622,7045800.0],["2023-01-25",16.8096,16.8186,16.6391,16.7109,8245400.0],["2023-01-26",16.7737,17.016,16.684,16.9981,6245500.0],["2023-01-27",16.7109,16.8365,16.6032,16.7468,5411100.0],["2023-01-30",16.8006,16.9442,16.7378,16.7737,8848300.0],["2023-01-31",16.7109,16.8724,16.6391,16.8724,7983100.0],["2023-02-01",16.9442,17.1776,16.8455,17.0699,7845700.0],["2023-02-02",17.4109,17.5366,17.3032,17.5096,10416900.0],["2023-02-03",17.3212,17.4917,17.2314,17.3032,5482200.0],["2023-02-06",16.9711,17.0429,16.8275,16.8904,7774000.0],["2023-02-07",16.7647,17.1147,16.7647,17.0788,6590600.0],["2023-02-08",17.2763,17.3571,17.1686,17.1955,5737300.0],["2023-02-09",17.5186,17.5814,17.3212,17.3571,4725100.0],["2023-02-10",17.3122,17.393,17.0788,17.1955,11739400.0],["2023-02-13",16.9532,17.0968,16.9263,17.0699,5610000.0],["2023-02-14",17.1058,17.2673,17.007,17.1596,6225500.0],["2023-02-15",17.1596,17.2942,17.1237,17.2583,8592700.0],["2023-02-16",17.1506,17.3122,17.1147,17.1596,6542000.0],["2023-02-17",17.0609,17.1596,17.007,17.1237,5695200.0],["2023-02-21",16.8814,17.0609,16.8545,16.8634,11326500.0],["2023-02-22",16.7827,16.8365,16.684,16.7109,7887000.0],["2023-02-23",16.7199,16.8545,16.6391,16.7827,7433600.0],["2023-02-24",16.5763,16.6032,16.3878,16.4506,11821700.0],["2023-02-27",16.325,16.4057,16.2532,16.298,6270100.0],["2023-02-28",16.1544,16.1993,16.0916,16.1006,7969800.0],["2023-03-01",16.2352,16.2532,16.0557,16.1724,4293700.0],["2023-03-02",16.0109,16.2352,15.966,16.2352,6263000.0],["2023-03-03",16.2801,16.316,16.0826,16.316,6765200.0],["2023-03-06",16.4596,16.4596,16.3519,16.3878,7383700.0],["2023-03-07",16.3788,16.4416,16.2621,16.3519,5435600.0],["2023-03-08",16.3609,16.3609,16.2173,16.298,4737800.0],["2023-03-09",16.1275,16.2352,15.9032,15.9032,6733900.0],["2023-03-10",15.957,16.1096,15.8224,15.8673,6763900.0],["2023-03-13",15.4813,15.7147,15.2301,15.4993,13321500.0],["2023-03-14",15.4454,15.6788,15.4365,15.5531,7397600.0],["2023-03-15",15.1583,15.266,15.0236,15.1942,14925800.0],["2023-03-16",15.0506,15.4365,15.0506,15.4275,7402800.0],["2023-03-17",15.3198,15.3647,15.1313,15.1583,15611100.0],["2023-03-20",15.1672,15.2929,15.1134,15.1942,9583200.0],["2023-03-21",15.1134,15.1762,14.9698,15.1583,13141400.0],["2023-03-22",15.0506,15.1762,14.889,14.898,8451200.0],["2023-03-23",15.1313,15.3108,14.9518,15.2031,14192500.0],["2023-03-24",15.0326,15.0865,14.9429,15.0775,6230000.0],["2023-03-27",15.1672,15.2929,15.1044,15.2749,11983600.0],["2023-03-28",15.0954,15.1762,14.9698,15.0506,9638200.0],["2023-03-29",15.1044,15.239,15.0865,15.2211,7848700.0],["2023-03-30",15.3557,15.3826,15.2749,15.3826,6290700.0],["2023-03-31",15.6429,15.6698,15.4813,15.6519,8384400.0],["2023-04-03",15.4454,15.6519,15.4454,15.6339,8446400.0],["2023-04-04",15.6429,15.6698,15.5621,15.589,7522300.0],["2023-04-05",15.607,15.6519,15.4724,15.5531,5559700.0],["2023-04-06",15.5262,15.589,15.3916,15.4813,6830800.0],["2023-04-10",15.5801,15.616,15.4365,15.607,9204200.0],["2023-04-11",15.4634,15.6608,15.4185,15.6608,11708400.0],["2023-04-12",15.8942,15.975,15.266,15.3198,16959200.0],["2023-04-13",14.2428,14.3326,13.7582,13.821,40415000.0],["2023-04-14",13.8659,13.9556,13.5159,13.6236,26028600.0],["2023-04-17",13.5249,13.7223,13.5069,13.6326,17173000.0],["2023-04-18",13.6146,13.6326,13.4082,13.4261,20768400.0],["2023-04-19",13.3095,13.3902,13.2466,13.3005,19107300.0],["2023-04-20",13.3005,13.4531,13.2736,13.3274,16901400.0],["2023-04-21",13.3813,13.4261,13.3184,13.3454,6908400.0],["2023-04-24",13.3005,13.3364,13.2018,13.3005,11751900.0],["2023-04-25",13.3543,13.3543,13.2646,13.2736,14700200.0],["2023-04-26",13.3095,13.4172,13.2646,13.3274,11181600.0],["2023-04-27",13.5338,13.7672,13.5338,13.7403,11606400.0],["2023-04-28",13.6954,13.9556,13.6954,13.9467,11666900.0],["2023-05-01",13.9108,13.9377,13.848,13.9018,7691400.0],["2023-05-02",13.8928,13.9736,13.7851,13.9467,10433300.0],["2023-05-03",13.9287,13.9826,13.7762,13.8031,9372300.0],["2023-05-04",13.8031,13.8659,13.7223,13.7313,12316300.0],["2023-05-05",13.6774,13.7133,13.6146,13.6864,11268800.0],["2023-05-08",13.7762,13.7941,13.6864,13.6954,12112600.0],["2023-05-09",13.6864,13.7223,13.6505,13.7044,12613800.0],["2023-05-10",13.7044,13.7672,13.6236,13.7313,15541600.0],["2023-05-11",13.6415,13.6415,13.471,13.489,15960000.0],["2023-05-12",13.462,13.5608,13.4441,13.5338,10854900.0],["2023-05-15",13.5787,13.8031,13.5338,13.7672,8921200.0],["2023-05-16",13.6864,13.7133,13.5518,13.5608,13214600.0],["2023-05-17",13.462,13.6595,13.462,13.6326,7723900.0],["2023-05-18",13.5428,13.6146,13.5249,13.5967,9384700.0],["2023-05-19",13.7223,13.821,13.6774,13.6864,7375200.0],["2023-05-22",13.9018,14.1172,13.8839,14.0454,10336400.0],["2023-05-23",13.9646,14.0364,13.9197,13.9377,7113800.0],["2023-05-24",14.0005,14.0364,13.9018,13.9646,6913200.0],["2023-05-25",14.1262,14.1441,13.9287,14.0544,9303400.0],["2023-05-26",14.189,14.3057,14.171,14.2428,6331800.0],["2023-05-30",14.2608,14.3146,14.2069,14.2698,6573500.0],["2023-05-31",14.18,14.3685,14.18,14.3236,9041000.0],["2023-06-01",14.3627,14.4628,14.2536,14.3991,7995900.0],["2023-06-02",14.29,14.4355,14.2809,14.3718,7581500.0],["2023-06-05",14.2536,14.29,13.9534,14.008,14055500.0],["2023-06-06",13.9261,14.2536,13.8806,14.2263,12480900.0],["2023-06-07",14.2263,14.2809,14.1262,14.2263,7357300.0],["2023-06-08",14.1626,14.2354,13.9989,14.0444,10270800.0],["2023-06-09",13.9352,14.1171,13.917,14.0535,8376100.0],["2023-06-12",14.2263,14.4082,14.2081,14.3809,9468800.0],["2023-06-13",14.4901,14.4992,14.2809,14.4173,5843500.0],["2023-06-14",14.3718,14.4537,14.0898,14.1535,15595900.0],["2023-06-15",14.0716,14.2445,14.0171,14.2081,9532800.0],["2023-06-16",14.3172,14.4264,14.2263,14.3991,18245800.0],["2023-06-20",14.3809,14.4082,14.1626,14.2263,7622000.0],["2023-06-21",13.9716,14.0444,13.7533,13.9989,15032000.0],["2023-06-22",13.8352,14.108,13.8079,14.0716,11712900.0],["2023-06-23",13.8624,13.8897,13.7806,13.8261,8482700.0],["2023-06-26",13.9261,14.1353,13.917,14.0989,8509100.0],["2023-06-27",14.199,14.2263,14.0626,14.2081,7913600.0],["2023-06-28",14.2627,14.3445,14.1444,14.3263,7520300.0],["2023-06-29",14.3536,14.481,14.2718,14.4628,7992900.0],["2023-06-30",14.7084,14.7902,14.5719,14.6174,12763900.0],["2023-07-03",14.7266,14.8266,14.5992,14.6811,7111800.0],["2023-07-05",14.6902,14.8903,14.672,14.7902,13415500.0],["2023-07-06",14.6811,14.7175,14.5537,14.6174,6464100.0],["2023-07-07",14.5537,14.7175,14.5537,14.5992,5208600.0],["2023-07-10",14.5901,14.6174,14.5355,14.5628,6775000.0],["2023-07-11",14.7902,14.8084,14.6902,14.772,7631500.0],["2023-07-12",14.7902,14.8175,14.581,14.6174,7102600.0],["2023-07-13",15.0813,15.3269,15.0813,15.2723,13295300.0],["2023-07-14",15.6089,15.6453,15.4543,15.4997,11539700.0],["2023-07-17",15.5088,15.7453,15.4906,15.7271,12658400.0],["2023-07-18",16.191,16.5003,16.1547,16.2638,25345300.0],["2023-07-19",16.2001,16.3275,16.0455,16.1092,21117700.0],["2023-07-20",14.5537,14.7539,13.9443,14.7539,39518000.0],["2023-07-21",14.7266,14.9813,14.6356,14.8266,15268200.0],["2023-07-24",14.8266,14.863,14.7084,14.7539,10331400.0],["2023-07-25",14.763,14.954,14.763,14.8994,7717900.0],["2023-07-26",14.9176,15.1632,14.9176,15.1177,10006100.0],["2023-07-27",15.1359,15.2632,15.1086,15.1268,11839800.0],["2023-07-28",14.8812,14.9904,14.7266,14.9722,9072200.0],["2023-07-31",15.1177,15.2359,15.0995,15.1541,6604000.0],["2023-08-01",15.2087,15.3178,15.145,15.2814,7462200.0],["2023-08-02",15.0449,15.0995,14.9449,15.0267,11896400.0],["2023-08-03",15.0267,15.0631,14.954,15.0176,10134400.0],["2023-08-04",15.1723,15.3542,15.1359,15.1996,7013000.0],["2023-08-07",15.3542,15.3633,15.1996,15.2632,5533700.0],["2023-08-08",15.1905,15.2541,15.0813,15.2541,6330600.0],["2023-08-09",15.2905,15.3269,15.1268,15.1996,7998100.0],["2023-08-10",15.2632,15.4633,15.2632,15.3451,9033300.0],["2023-08-11",15.1086,15.1905,15.0631,15.1723,6831100.0],["2023-08-14",15.2814,15.4179,15.2268,15.336,5407200.0],["2023-08-15",15.2541,15.6271,15.2541,15.5816,13343900.0],["2023-08-16",15.6544,15.7453,15.527,15.5816,8748900.0],["2023-08-17",15.618,15.618,15.4179,15.4361,6166600.0],["2023-08-18",15.1996,15.245,15.0995,15.2087,5445600.0],["2023-08-21",15.3815,15.4179,15.2269,15.3542,6993300.0],["2023-08-22",15.427,15.5543,15.4088,15.4543,4037600.0],["2023-08-23",15.5361,15.7271,15.5361,15.7089,6097000.0],["2023-08-24",15.7362,15.7726,15.5452,15.5816,4708800.0],["2023-08-25",15.6271,15.7453,15.5179,15.6908,4662000.0],["2023-08-28",15.6998,15.8272,15.6908,15.7635,5356600.0],["2023-08-29",15.718,15.8545,15.6998,15.8454,7928100.0],["2023-08-30",15.8909,16.0,15.8727,15.9636,4613400.0],["2023-08-31",15.9182,15.9818,15.7908,15.7999,6511500.0],["2023-09-01",15.9363,15.9909,15.8727,15.9363,5315100.0],["2023-09-05",16.2092,16.3275,16.1547,16.1637,5746400.0],["2023-09-06",16.091,16.1456,15.9636,15.9909,5049300.0],["2023-09-07",15.9636,16.0091,15.9,15.9363,5920700.0],["2023-09-08",16.0273,16.1547,15.9909,16.1456,5796800.0],["2023-09-11",16.2274,16.3275,16.1365,16.3275,5196600.0],["2023-09-12",16.4093,16.5367,16.3821,16.4275,6680000.0],["2023-09-13",16.4093,16.4184,16.3093,16.373,4102400.0],["2023-09-14",16.473,16.5367,16.4002,16.473,2914100.0],["2023-09-15",16.4457,16.4912,16.1001,16.1456,16969900.0],["2023-09-18",16.1456,16.2638,16.1092,16.1546,3944300.0],["2023-09-19",16.1365,16.2092,16.091,16.1819,3171400.0],["2023-09-20",16.3366,16.473,16.2638,16.2729,4888100.0],["2023-09-21",16.2911,16.3457,16.1365,16.1365,5630200.0],["2023-09-22",16.2729,16.3275,16.1365,16.1728,5319300.0],["2023-09-25",15.9727,16.0819,15.8363,16.0182,4992900.0],["2023-09-26",15.8545,15.9182,15.6908,15.7089,5946500.0],["2023-09-27",15.8454,15.9273,15.7635,15.8636,10292100.0],["2023-09-28",15.4997,15.5998,15.2087,15.427,18047500.0],["2023-09-29",15.5816,15.7271,15.5088,15.5634,9559900.0],["2023-10-02",15.4906,15.6362,15.4906,15.6271,4529900.0],["2023-10-03",15.5452,15.6817,15.4452,15.4634,6775000.0],["2023-10-04",15.6362,15.8727,15.6089,15.8636,7318800.0],["2023-10-05",15.9363,16.0546,15.8818,16.0182,5069500.0],["2023-10-06",16.0,16.2456,15.9545,16.1819,5476600.0],["2023-10-09",15.9909,16.191,15.9454,16.1456,8642700.0],["2023-10-10",16.2365,16.373,16.1728,16.2365,11060900.0],["2023-10-11",16.2456,16.3093,15.9636,16.0182,15897100.0],["2023-10-12",14.9176,15.3633,14.7448,14.9722,26816400.0],["2023-10-13",15.3178,15.6362,15.2541,15.3724,13208800.0],["2023-10-16",15.4361,15.7362,15.4361,15.6544,7474100.0],["2023-10-17",15.5452,15.8272,15.5452,15.7817,7210500.0],["2023-10-18",15.6271,15.718,15.5543,15.5907,6115500.0],["2023-10-19",15.5452,15.6998,15.527,15.5452,4830900.0],["2023-10-20",15.4633,15.6271,15.3997,15.4361,5910200.0],["2023-10-23",15.245,15.4724,15.1996,15.2632,8505800.0],["2023-10-24",15.3609,15.4991,15.3425,15.4623,5602500.0],["2023-10-25",15.1674,15.2319,15.0845,15.0937,4727100.0],["2023-10-26",15.1029,15.1766,14.9923,15.0384,6991300.0],["2023-10-27",15.2135,15.3056,15.1121,15.149,5591700.0],["2023-10-30",15.2043,15.2595,15.1029,15.2043,5559700.0],["2023-10-31",15.1213,15.2135,15.0384,15.1305,4663500.0],["2023-11-01",15.02,15.1213,14.9923,15.1121,5943300.0],["2023-11-02",15.3148,15.4254,15.2503,15.3793,9262500.0],["2023-11-03",15.4807,15.5268,15.3609,15.3701,8674200.0],["2023-11-06",15.4807,15.5452,15.407,15.536,3979000.0],["2023-11-07",15.4807,15.5268,15.3978,15.4715,2875500.0],["2023-11-08",15.3701,15.4162,15.3148,15.3609,3314000.0],["2023-11-09",15.2411,15.278,15.0568,15.0753,7329500.0],["2023-11-10",15.1121,15.3701,15.0937,15.3241,5099500.0],["2023-11-13",15.1582,15.3056,15.1305,15.2503,4579800.0],["2023-11-14",15.4346,15.6558,15.4162,15.5913,6902000.0],["2023-11-15",15.6374,15.9967,15.6374,15.9967,10004100.0],["2023-11-16",16.0797,16.1349,15.9138,15.9138,5859600.0],["2023-11-17",15.9507,16.1442,15.9138,16.1349,4249400.0],["2023-11-20",16.0428,16.1994,16.0059,16.1626,5052400.0],["2023-11-21",16.0981,16.1718,16.0428,16.0704,4702200.0],["2023-11-22",16.2547,16.2916,16.1257,16.1994,5435700.0],["2023-11-24",16.0244,16.0981,15.9322,16.0981,2743400.0],["2023-11-27",15.9783,16.052,15.9138,16.0059,3757400.0],["2023-11-28",16.0059,16.2824,15.9783,16.2455,6783900.0],["2023-11-29",16.3469,16.3561,16.2179,16.2363,6039100.0],["2023-11-30",16.2271,16.3008,16.0981,16.1718,5541400.0],["2023-12-01",16.0981,16.3561,16.0612,16.3377,4766000.0],["2023-12-04",16.439,16.4759,16.2547,16.3008,5588600.0],["2023-12-05",16.2087,16.3192,16.0244,16.0889,5016100.0],["2023-12-06",16.4022,16.4575,16.2732,16.3008,6891300.0],["2023-12-07",16.2824,16.3192,16.1995,16.2547,3340000.0],["2023-12-08",16.4851,16.522,16.3469,16.4851,4581100.0],["2023-12-11",16.4114,16.4851,15.9599,16.0428,8516800.0],["2023-12-12",16.1257,16.181,15.9783,16.1718,5521000.0],["2023-12-13",16.0244,16.0981,15.9322,16.0981,9025600.0],["2023-12-14",16.5865,17.0196,16.5496,16.9274,14029200.0],["2023-12-15",17.4434,17.4895,17.167,17.2039,8262300.0],["2023-12-18",17.2223,17.3697,17.0933,17.3236,4898200.0],["2023-12-19",17.2131,17.4619,17.2131,17.3144,5257800.0],["2023-12-20",17.0748,17.2131,16.9735,16.9735,6181000.0],["2023-12-21",17.0472,17.1025,16.7523,16.9643,7763900.0],["2023-12-22",17.2315,17.4066,17.1762,17.2868,7018100.0],["2023-12-26",17.1762,17.2039,16.9274,17.0011,3866200.0],["2023-12-27",17.1762,17.2131,17.0011,17.1393,4338000.0],["2023-12-28",17.1486,17.2131,17.0748,17.1025,3308700.0],["2023-12-29",17.0472,17.0748,16.8813,16.9366,2864800.0],["2024-01-02",16.8076,16.8445,16.6049,16.6602,8963600.0],["2024-01-03",16.181,16.6418,16.1718,16.6233,12408800.0],["2024-01-04",16.7708,16.8353,16.5957,16.651,6707600.0],["2024-01-05",16.8168,16.8813,16.651,16.6786,10479200.0],["2024-01-08",16.6786,16.9735,16.6694,16.9551,7538600.0],["2024-01-09",16.909,16.9735,16.78,16.8168,6106100.0],["2024-01-10",16.8445,16.8721,16.568,16.6786,13572600.0],["2024-01-11",17.1762,17.6369,17.167,17.3421,17927300.0],["2024-01-12",17.8857,18.4847,17.8857,18.0608,21182400.0],["2024-01-16",17.8673,18.0332,17.7014,17.941,13410000.0],["2024-01-17",18.024,18.1622,17.941,18.0055,11273100.0],["2024-01-18",18.2635,18.3925,18.1069,18.2728,9891800.0],["2024-01-19",18.2451,18.4571,18.1806,18.4202,7921000.0],["2024-01-22",18.3649,18.4294,18.282,18.3096,5823300.0],["2024-01-23",18.153,18.3833,18.07,18.2359,8984900.0],["2024-01-24",18.5216,18.5953,18.3925,18.4202,10476100.0],["2024-01-25",18.4294,18.5768,18.3004,18.5123,7290500.0],["2024-01-26",18.5768,18.7704,18.54,18.6321,5696300.0],["2024-01-29",18.5676,18.5861,18.4939,18.5861,5283800.0],["2024-01-30",18.4571,18.4939,18.3004,18.3833,6409700.0],["2024-01-31",18.4663,18.5676,18.2912,18.3004,6594300.0],["2024-02-01",18.3004,18.6321,18.2728,18.6045,8251300.0],["2024-02-02",18.7335,18.8809,18.6137,18.7519,6117900.0],["2024-02-05",18.7243,18.7519,18.6137,18.7058,3604800.0],["2024-02-06",19.0284,19.1113,18.8901,18.9915,7549400.0],["2024-02-07",18.7151,18.8717,18.5492,18.8256,5739100.0],["2024-02-08",18.8256,18.8994,18.5861,18.6045,6885700.0],["2024-02-09",18.5676,18.6598,18.4755,18.5216,5895300.0],["2024-02-12",18.5123,18.6506,18.5123,18.5584,4253200.0],["2024-02-13",18.3557,18.4386,18.2543,18.3004,6914100.0],["2024-02-14",18.4847,18.6137,18.4202,18.5953,7591100.0],["2024-02-15",18.6782,18.7335,18.6045,18.7151,5247500.0],["2024-02-16",18.7519,18.9639,18.669,18.8625,5516600.0],["2024-02-20",18.6874,18.798,18.4202,18.4478,7587200.0],["2024-02-21",18.2359,18.3741,18.1345,18.2267,6191500.0],["2024-02-22",18.6137,18.7611,18.5584,18.7151,6590200.0],["2024-02-23",18.6229,18.669,18.5216,18.5308,4228200.0],["2024-02-26",18.3649,18.4571,18.2728,18.4202,5145700.0],["2024-02-27",18.411,18.4847,18.3649,18.4294,2751500.0],["2024-02-28",18.3833,18.3925,18.2543,18.3833,4344500.0],["2024-02-29",18.4571,18.5123,18.3649,18.3925,6256900.0],["2024-03-01",18.3557,18.3557,18.2083,18.2728,6151800.0],["2024-03-04",18.0977,18.2543,17.9687,18.2451,6821800.0],["2024-03-05",17.8673,17.9595,17.7107,17.7752,7522600.0],["2024-03-06",17.9871,18.0792,17.7844,17.812,9226500.0],["2024-03-07",17.9687,17.9871,17.8212,17.8673,11084100.0],["2024-03-08",17.8765,17.9226,17.7383,17.7475,8183300.0],["2024-03-11",17.7014,17.7844,17.6646,17.7107,8544100.0],["2024-03-12",17.9042,18.0332,17.8305,17.895,11415900.0],["2024-03-13",17.8305,17.9226,17.7752,17.8673,7171000.0],["2024-03-14",18.2451,18.3465,18.0332,18.1161,8476900.0],["2024-03-15",18.0792,18.1161,17.7107,17.7199,13296100.0],["2024-03-18",17.683,17.7199,17.5724,17.6646,6324200.0],["2024-03-19",17.2223,17.3697,17.167,17.3697,9561000.0],["2024-03-20",17.2039,17.4434,17.1762,17.4434,9677300.0],["2024-03-21",16.909,17.038,16.7063,16.78,22905000.0],["2024-03-22",16.6878,16.697,16.3008,16.3285,15028500.0],["2024-03-25",16.393,16.393,16.2087,16.2455,12454500.0],["2024-03-26",16.3192,16.4206,16.2547,16.3561,10500900.0],["2024-03-27",16.4298,16.439,16.2916,16.393,6074600.0],["2024-03-28",16.393,16.5773,16.393,16.522,7019600.0],["2024-04-01",16.4851,16.5127,16.1257,16.1994,14601600.0],["2024-04-02",16.0612,16.2271,16.0244,16.1994,12687000.0],["2024-04-03",16.1718,16.4206,16.1442,16.3285,8871400.0],["2024-04-04",16.3469,16.6049,16.264,16.3561,12716500.0],["2024-04-05",16.31,16.4482,16.264,16.4298,5967200.0],["2024-04-08",16.3469,16.5496,16.3377,16.4575,8716600.0],["2024-04-09",16.6141,16.8353,16.5957,16.7615,13467900.0],["2024-04-10",16.5865,16.6602,16.4575,16.5865,11553000.0],["2024-04-11",16.7155,16.7155,16.4482,16.5312,13389200.0],["2024-04-12",16.3837,16.4575,16.1534,16.3285,17657700.0],["2024-04-15",16.3008,16.3192,15.9046,15.9138,11374300.0],["2024-04-16",15.6466,15.8401,15.6466,15.7111,13033300.0],["2024-04-17",15.794,15.8309,15.5452,15.6189,17034100.0],["2024-04-18",14.9831,15.5728,14.7804,15.2135,31702900.0],["2024-04-19",15.4438,15.6189,15.3701,15.4899,16182300.0],["2024-04-22",15.7111,16.0244,15.6281,15.9414,19944700.0],["2024-04-23",15.9414,16.0059,15.7848,15.8124,8832400.0],["2024-04-24",15.8124,15.8769,15.6005,15.7019,10685000.0],["2024-04-25",15.6834,15.7571,15.5083,15.6742,10657300.0],["2024-04-26",15.7664,15.7848,15.5544,15.6097,8845000.0],["2024-04-29",15.6189,15.7479,15.6005,15.6374,7426500.0],["2024-04-30",15.6005,15.6189,15.3978,15.3978,11349100.0],["2024-05-01",15.407,15.5636,15.3701,15.4531,6966200.0],["2024-05-02",15.5268,15.5821,15.3241,15.5452,8716700.0],["2024-05-03",15.5913,15.6558,15.536,15.6005,4035300.0],["2024-05-06",15.665,15.7019,15.6189,15.6374,4209700.0],["2024-05-07",15.7203,15.8401,15.6558,15.7848,8843200.0],["2024-05-08",15.6558,15.794,15.5728,15.7479,4739100.0],["2024-05-09",15.7019,15.7203,15.5636,15.6374,12308400.0],["2024-05-10",15.6097,15.6281,15.4715,15.5452,10340700.0],["2024-05-13",15.6097,15.7019,15.5636,15.5913,5923300.0],["2024-05-14",15.665,15.6742,15.536,15.6189,9395500.0],["2024-05-15",15.6834,15.7848,15.536,15.7111,4019700.0],["2024-05-16",15.8585,15.9322,15.8032,15.8861,10753400.0],["2024-05-17",15.8032,15.8216,15.6834,15.7848,7986000.0],["2024-05-20",15.8124,15.8677,15.7664,15.7848,6096100.0],["2024-05-21",15.7203,15.7664,15.665,15.6742,7889700.0],["2024-05-22",15.9046,15.9507,15.8401,15.9138,8385600.0],["2024-05-23",16.0704,16.1442,16.0059,16.0336,9249300.0],["2024-05-24",16.0336,16.1073,15.9691,15.9967,9241000.0],["2024-05-28",15.9507,16.0244,15.9138,15.9599,11508000.0],["2024-05-29",15.7756,15.8032,15.665,15.6926,8563800.0],["2024-05-30",15.5821,15.6281,15.4531,15.5452,11351200.0],["2024-05-31",15.7285,15.8131,15.4465,15.7473,14253800.0],["2024-06-03",15.8602,15.8884,15.6815,15.8413,8585300.0],["2024-06-04",15.6909,15.7943,15.5687,15.7943,8822800.0],["2024-06-05",16.067,16.1516,15.9824,16.1234,7513200.0],["2024-06-06",16.3866,16.4994,16.349,16.49,7386000.0],["2024-06-07",16.9789,17.0823,16.8379,16.9319,11158200.0],["2024-06-10",16.6499,16.8003,16.5935,16.7721,6404300.0],["2024-06-11",16.7439,16.7533,16.5465,16.7251,5756500.0],["2024-06-12",16.7345,16.8379,16.6875,16.7909,6033900.0],["2024-06-13",16.7815,16.8285,16.6781,16.7439,6851000.0],["2024-06-14",16.6217,16.7439,16.5653,16.7251,6694600.0],["2024-06-17",16.7063,16.9131,16.6687,16.8661,6348700.0],["2024-06-18",16.9037,16.9883,16.8097,16.8379,10828100.0],["2024-06-20",17.3174,17.3738,17.0729,17.1763,17345600.0],["2024-06-21",17.1199,17.1481,16.8285,16.9789,22822100.0],["2024-06-24",16.9131,17.1011,16.8849,17.0541,5758800.0],["2024-06-25",17.1669,17.261,17.0729,17.2422,8733100.0],["2024-06-26",17.1952,17.2516,17.0729,17.1293,8693400.0],["2024-06-27",17.5054,17.5806,17.4396,17.5148,8949300.0],["2024-06-28",17.5712,17.6182,17.4302,17.5054,9520300.0],["2024-07-01",17.7498,17.8156,17.59,17.637,8064200.0],["2024-07-02",17.9567,18.1071,17.9003,18.0789,10531700.0],["2024-07-03",18.1353,18.2669,18.1259,18.2105,7252400.0],["2024-07-05",18.2857,18.3985,18.1917,18.2669,7709600.0],["2024-07-08",18.4361,18.4549,18.3045,18.3327,10910900.0],["2024-07-09",18.4079,18.4173,18.1353,18.1447,12586700.0],["2024-07-10",18.2857,18.3421,18.0131,18.2105,16768700.0],["2024-07-11",18.4643,18.8686,18.4173,18.6994,14459300.0],["2024-07-12",18.9532,19.2353,18.925,19.1788,10583500.0],["2024-07-15",18.9626,19.1882,18.9626,19.0942,11641700.0],["2024-07-16",19.2823,19.4233,19.2447,19.4233,7137500.0],["2024-07-17",19.3105,19.4421,19.2353,19.3011,14389200.0],["2024-07-18",20.3634,21.2566,20.2318,20.9181,42176100.0],["2024-07-19",20.0344,20.5609,20.0344,20.3822,16443500.0],["2024-07-22",20.3822,20.4856,20.1754,20.4856,8459600.0],["2024-07-23",20.5514,20.7771,20.4292,20.7583,9992300.0],["2024-07-24",20.5609,20.7865,20.5232,20.5514,7859100.0],["2024-07-25",20.4856,20.8053,20.4856,20.6925,11403500.0],["2024-07-26",21.1155,21.5668,21.0967,21.4258,15980100.0],["2024-07-29",21.2754,21.36,21.1625,21.2472,8940800.0],["2024-07-30",21.2001,21.3224,21.1531,21.2566,6682900.0],["2024-07-31",21.2189,21.2942,20.448,20.8053,18250700.0],["2024-08-01",20.9557,21.0967,20.8429,20.9651,10759600.0],["2024-08-02",20.5232,20.542,20.1942,20.4668,10940900.0],["2024-08-05",19.3105,19.7711,19.16,19.5549,14844400.0],["2024-08-06",19.7147,19.8275,19.6395,19.7335,9996700.0],["2024-08-07",20.0156,20.1472,19.6959,19.7147,8944600.0],["2024-08-08",19.6489,19.9028,19.6301,19.8745,8243300.0],["2024-08-09",19.9592,20.1378,19.8745,20.025,7794500.0],["2024-08-12",20.0344,20.166,19.9404,20.0344,11669500.0],["2024-08-13",20.1002,20.3728,20.1002,20.2976,7691800.0],["2024-08-14",20.3164,20.4668,20.2694,20.448,5350300.0],["2024-08-15",20.5797,20.6831,20.5044,20.5232,6838200.0],["2024-08-16",20.6831,20.7489,20.5891,20.6925,5219100.0],["2024-08-19",20.7677,20.9745,20.7301,20.9275,5276900.0],["2024-08-20",20.9369,21.0497,20.8617,20.9745,5588900.0],["2024-08-21",21.0403,21.2283,21.0309,21.2189,7843700.0],["2024-08-22",21.0685,21.1625,20.9745,21.0027,4273000.0],["2024-08-23",21.0121,21.0685,20.8241,21.0027,4428500.0],["2024-08-26",20.9745,21.1531,20.9745,21.0967,4569000.0],["2024-08-27",21.2095,21.5386,21.1813,21.4352,8258200.0],["2024-08-28",21.642,22.0745,21.595,21.6232,7492200.0],["2024-08-29",21.6326,21.9241,21.6326,21.8112,5756200.0],["2024-08-30",21.8958,21.9711,21.7454,21.8864,6375000.0],["2024-09-03",21.7924,21.9335,21.5198,21.6044,5793200.0],["2024-09-04",21.4916,21.7172,21.4634,21.6796,5558000.0],["2024-09-05",21.6514,21.8112,21.4822,21.5292,6270100.0],["2024-09-06",21.454,21.548,21.1437,21.1907,7517300.0],["2024-09-09",21.3976,21.3976,21.2095,21.266,4585000.0],["2024-09-10",21.407,21.5574,21.2942,21.5574,6484400.0],["2024-09-11",21.5198,21.5762,21.2095,21.548,5590600.0],["2024-09-12",21.8582,21.9335,21.6984,21.8582,5643300.0],["2024-09-13",21.877,21.9335,21.7642,21.8112,5273400.0],["2024-09-16",21.8112,21.8958,21.6702,21.8018,6747300.0],["2024-09-17",21.8864,22.0181,21.454,21.595,10352700.0],["2024-09-18",21.1343,21.3412,21.0497,21.1343,7051700.0],["2024-09-19",21.3694,21.4446,21.266,21.3318,6281100.0],["2024-09-20",21.2848,21.5292,21.2566,21.4822,21841100.0],["2024-09-23",21.36,21.3694,21.1437,21.3318,4900300.0],["2024-09-24",21.266,21.36,21.1155,21.2283,7015300.0],["2024-09-25",21.1625,21.2566,21.1061,21.2095,9151500.0],["2024-09-26",21.6702,21.8676,21.4916,21.5856,10927900.0],["2024-09-27",21.266,21.3412,21.0027,21.0497,9702000.0],["2024-09-30",20.9463,21.0779,20.7583,20.9369,11576900.0],["2024-10-01",21.0779,21.1719,20.9369,21.0497,8366500.0],["2024-10-02",21.0215,21.0967,20.8429,20.9839,5273100.0],["2024-10-03",20.8617,21.0873,20.8617,21.0685,7816800.0],["2024-10-04",21.2566,21.5104,21.2378,21.4258,9261000.0],["2024-10-07",21.3694,21.689,21.36,21.5386,7549400.0],["2024-10-08",21.7548,21.9617,21.6984,21.9241,7722500.0],["2024-10-09",21.9241,21.9805,21.8206,21.877,4269500.0],["2024-10-10",21.2754,21.3694,21.1061,21.2942,7665900.0],["2024-10-11",21.4634,21.6138,21.4164,21.5574,5065600.0],["2024-10-14",21.8864,22.0463,21.8112,21.9617,7100000.0],["2024-10-15",21.7924,21.8864,21.595,21.642,10562700.0],["2024-10-16",21.3976,21.5574,21.3412,21.5292,13868500.0],["2024-10-17",20.8523,21.3694,20.7019,21.3036,16539000.0],["2024-10-18",21.0497,21.1907,20.8899,21.1625,11307600.0],["2024-10-21",20.6737,20.9463,20.6643,20.8711,10411900.0],["2024-10-22",20.7301,20.9181,20.7301,20.8335,5733800.0],["2024-10-23",20.8523,21.0309,20.7865,20.8805,4532000.0],["2024-10-24",20.8805,20.9839,20.7019,20.7301,7199600.0],["2024-10-25",20.7301,20.7677,20.5608,20.5796,6572800.0],["2024-10-28",20.8805,20.8899,20.7301,20.7489,3887200.0],["2024-10-29",20.6158,20.8915,20.5682,20.7013,8789300.0],["2024-10-30",20.4636,20.5016,20.0737,20.0832,8486700.0],["2024-10-31",20.0072,20.0452,19.8455,19.8835,8615100.0],["2024-11-01",19.855,20.0072,19.7409,19.7409,9285500.0],["2024-11-04",19.7409,19.855,19.6363,19.7029,11936900.0],["2024-11-05",19.7599,19.7885,19.6458,19.6934,9558400.0],["2024-11-06",20.4541,20.5397,20.1593,20.3495,17779900.0],["2024-11-07",20.3875,20.5967,20.2924,20.5872,12341100.0],["2024-11-08",20.5967,20.92,20.5967,20.6823,7743000.0],["2024-11-11",20.8059,21.0437,20.7013,20.9581,6092100.0],["2024-11-12",20.9391,21.0817,20.9105,20.9391,3848800.0],["2024-11-13",20.901,20.9771,20.7299,20.9581,5432100.0],["2024-11-14",20.863,20.9486,20.7394,20.7489,6169200.0],["2024-11-15",20.6443,20.6823,20.321,20.4731,7650200.0],["2024-11-18",20.2829,20.6062,20.2259,20.5397,4816400.0],["2024-11-19",20.378,20.8725,20.378,20.6633,6033100.0],["2024-11-20",20.92,20.9486,20.7299,20.9105,7812600.0],["2024-11-21",20.7489,20.9581,20.7013,20.882,6121500.0],["2024-11-22",21.3099,21.6903,21.2053,21.6713,8678600.0],["2024-11-25",21.3765,21.7568,21.348,21.7188,11805800.0],["2024-11-26",21.8139,22.0611,21.7759,22.0421,7339500.0],["2024-11-27",21.8805,21.9851,21.4621,21.6237,9141100.0],["2024-11-29",21.0532,21.1483,20.92,20.9866,5620900.0],["2024-12-02",21.0246,21.1863,20.9296,21.1102,5836200.0],["2024-12-03",21.1958,21.3004,20.9486,21.0342,8215700.0],["2024-12-04",21.2434,21.5001,21.1768,21.4145,5866400.0],["2024-12-05",21.6427,21.9565,21.6332,21.7378,5984600.0],["2024-12-06",21.7568,21.8519,21.6808,21.7378,4709600.0],["2024-12-09",21.8805,22.2608,21.8805,22.0231,6292000.0],["2024-12-10",21.9946,22.2323,21.8329,22.0992,6600900.0],["2024-12-11",22.0992,22.3559,22.0516,22.2133,6193400.0],["2024-12-12",22.2228,22.3179,22.0136,22.1087,5750900.0],["2024-12-13",22.3654,22.47,22.1372,22.2513,4443500.0],["2024-12-16",22.2038,22.4225,22.1657,22.2038,9862100.0],["2024-12-17",22.1848,22.2323,21.9851,21.9946,3890600.0],["2024-12-18",21.9946,22.1467,21.5096,21.5381,6071000.0],["2024-12-19",22.0421,22.4605,21.966,22.2703,9178400.0],["2024-12-20",21.5191,21.8424,21.3384,21.6142,12356700.0],["2024-12-23",21.6142,21.7188,21.405,21.6618,3622600.0],["2024-12-24",21.4716,21.6998,21.443,21.6522,2051600.0],["2024-12-26",21.5286,21.6427,21.4906,21.5286,3440300.0],["2024-12-27",21.4811,21.5857,21.2053,21.3765,4339900.0],["2024-12-30",21.1292,21.1292,20.8154,21.0151,4830800.0],["2024-12-31",21.0627,21.1007,20.8154,20.844,2304300.0],["2025-01-02",21.6332,21.6998,21.386,21.5096,6556200.0],["2025-01-03",21.4145,21.5476,21.348,21.5191,3810700.0],["2025-01-06",21.4716,21.6903,21.4716,21.6332,4862600.0],["2025-01-07",21.5572,21.7568,21.424,21.5001,5150400.0],["2025-01-08",21.4811,21.6903,21.443,21.6618,6199700.0],["2025-01-10",21.7283,22.0516,21.5857,21.5857,7409000.0],["2025-01-13",21.4145,21.6618,21.3765,21.5762,11561800.0],["2025-01-14",21.4716,21.5857,21.386,21.405,13923400.0],["2025-01-15",21.6047,21.8424,21.5286,21.7664,9229900.0],["2025-01-16",21.4906,21.4906,20.2639,20.5111,22922700.0],["2025-01-17",20.1973,20.4446,20.0737,20.1498,13512700.0],["2025-01-21",20.0642,20.1308,19.9026,20.1118,18004300.0],["2025-01-22",20.3875,20.6253,20.2829,20.5492,9311600.0],["2025-01-23",20.5207,20.7299,20.4636,20.7108,10751800.0],["2025-01-24",20.6728,20.7774,20.6062,20.6158,7612600.0],["2025-01-27",20.1878,20.5682,20.1878,20.4826,9588900.0],["2025-01-28",20.359,20.5016,20.2734,20.4731,14719300.0],["2025-01-29",20.6728,20.7489,20.5302,20.6348,8351400.0],["2025-01-30",20.6633,20.9866,20.6348,20.7489,6800600.0],["2025-01-31",20.844,20.9676,20.7489,20.8725,9751700.0],["2025-02-03",20.5207,21.0056,20.5207,20.9105,10983000.0],["2025-02-04",20.92,21.3004,20.92,21.2814,9778200.0],["2025-02-05",21.0342,21.2338,20.9391,21.2148,9910900.0],["2025-02-06",21.2814,21.3004,21.0056,21.1483,9375200.0],["2025-02-07",21.1007,21.1007,20.5872,20.7584,9618000.0],["2025-02-10",20.7299,20.8059,20.6443,20.7964,9249900.0],["2025-02-11",20.6823,20.9105,20.5777,20.8915,8557800.0],["2025-02-12",20.5302,20.6823,20.4541,20.6823,5914200.0],["2025-02-13",20.5207,20.6918,20.4446,20.6728,9916700.0],["2025-02-14",20.6633,20.6823,20.4826,20.5111,7038100.0],["2025-02-18",20.4161,20.4161,20.1308,20.359,10779700.0],["2025-02-19",20.1498,20.1688,19.9691,20.1688,11414600.0],["2025-02-20",20.2259,20.321,20.0927,20.3019,10776600.0],["2025-02-21",20.1498,20.2354,20.0642,20.1308,13778200.0],["2025-02-24",19.6458,19.8265,19.6078,19.8075,12509400.0],["2025-02-25",19.7314,19.798,19.5983,19.7504,9215000.0],["2025-02-26",19.7599,19.9406,19.7029,19.7504,9233300.0],["2025-02-27",19.7409,19.7789,19.4842,19.4937,10206600.0],["2025-02-28",18.8661,19.1133,18.7329,19.1133,17385600.0],["2025-03-03",19.0848,19.1989,18.8185,18.8566,9916000.0],["2025-03-04",18.6949,18.9517,18.5998,18.7425,13778200.0],["2025-03-05",19.0943,19.1989,18.9421,19.0753,12466000.0],["2025-03-06",18.9992,19.0467,18.7139,18.7805,11306000.0],["2025-03-07",18.6379,18.8946,18.5523,18.8851,15923200.0],["2025-03-10",18.7805,18.8185,18.4096,18.4857,14185200.0],["2025-03-11",18.1909,18.2575,17.8866,18.0388,17695000.0],["2025-03-12",17.5823,17.7345,17.4397,17.5919,15292400.0],["2025-03-13",17.5919,17.6774,17.3636,17.3922,10913500.0],["2025-03-14",17.4777,17.5538,17.3636,17.4968,7767300.0],["2025-03-17",17.6774,17.782,17.4873,17.6584,10044500.0],["2025-03-18",17.7725,17.7725,17.4873,17.5443,13070400.0],["2025-03-19",17.6299,17.7535,17.5348,17.6584,9710800.0],["2025-03-20",17.4302,17.4873,17.0213,17.1735,19376100.0],["2025-03-21",17.5063,17.5253,17.2781,17.4207,18677600.0],["2025-03-24",17.7155,17.7155,17.5919,17.6774,7515800.0],["2025-03-25",17.9627,18.0863,17.8676,17.9057,11605900.0],["2025-03-26",17.706,17.8676,17.6869,17.744,7391100.0],["2025-03-27",17.782,17.8581,17.6869,17.7535,6249500.0],["2025-03-28",17.4682,17.5728,17.221,17.2781,7866100.0],["2025-03-31",17.1164,17.3922,16.9928,17.3541,12408200.0],["2025-04-01",17.2971,17.3161,17.0689,17.3066,13574900.0],["2025-04-02",17.259,17.5253,17.2305,17.4873,9782300.0],["2025-04-03",16.698,16.8787,16.4317,16.4983,16271300.0],["2025-04-04",15.9753,16.0704,15.69,15.7661,19389000.0],["2025-04-07",15.6044,16.5744,15.5474,15.9563,23309900.0],["2025-04-08",16.2035,16.3271,15.4333,15.614,12944700.0],["2025-04-09",15.3572,16.8977,15.3572,16.7931,20797800.0],["2025-04-10",16.4127,16.4603,15.69,16.1465,25884800.0],["2025-04-11",15.9373,16.1179,15.671,16.0514,15133500.0],["2025-04-14",16.3271,16.3271,16.0514,16.175,20142000.0],["2025-04-15",16.0609,16.2225,16.0324,16.194,16826200.0],["2025-04-16",15.7851,16.0229,15.7186,15.7661,21244700.0],["2025-04-17",15.4238,15.6425,15.0434,15.3477,20714100.0],["2025-04-21",16.0324,16.0514,15.5854,15.7661,20614300.0],["2025-04-22",15.8422,16.0989,15.8422,16.0324,10459300.0],["2025-04-23",16.5078,16.6885,16.3367,16.3842,12569300.0],["2025-04-24",16.4222,16.5934,16.3937,16.5078,10165700.0],["2025-04-25",16.5459,16.5839,16.4127,16.5459,7574000.0],["2025-04-28",16.5078,16.5934,16.3081,16.4793,7546900.0],["2025-04-29",16.5744,16.7836,16.5078,16.7075,7769600.0],["2025-04-30",16.6885,16.7551,16.4413,16.736,7085500.0],["2025-05-01",16.8501,16.8882,16.7265,16.736,7752700.0],["2025-05-02",16.9928,17.1354,16.9928,17.0023,8940500.0],["2025-05-05",16.9643,17.0974,16.9643,16.9738,5659500.0],["2025-05-06",16.9738,17.1069,16.8692,16.8977,8333400.0],["2025-05-07",16.8216,16.8882,16.7646,16.8406,5479000.0],["2025-05-08",16.8026,16.8977,16.5934,16.6314,11433300.0],["2025-05-09",16.8501,16.8882,16.5554,16.6314,8642400.0],["2025-05-12",17.9342,17.9912,17.5919,17.7345,16249500.0],["2025-05-13",17.3827,17.5443,17.3731,17.4777,8599700.0],["2025-05-14",17.6204,17.6299,17.4873,17.5538,8648200.0],["2025-05-15",17.744,17.8676,17.6965,17.8011,8079100.0],["2025-05-16",17.4397,17.4968,17.221,17.4112,12914100.0],["2025-05-19",17.2115,17.4873,17.202,17.4302,9394400.0],["2025-05-20",17.3731,17.4017,17.2685,17.3446,7065500.0],["2025-05-21",17.2685,17.4492,17.1925,17.2685,7863200.0],["2025-05-22",17.0308,17.2495,16.9357,17.1544,8345000.0],["2025-05-23",17.0689,17.3161,17.0689,17.221,10086500.0],["2025-05-27",17.3922,17.6014,17.3731,17.5823,9014400.0],["2025-05-28",17.4682,17.5443,17.4207,17.4587,6625900.0],["2025-05-29",17.6204,17.6774,17.4873,17.5538,8526600.0],["2025-05-30",17.6184,17.6184,17.4352,17.5413,12638500.0],["2025-06-02",17.4256,17.5606,17.3581,17.5413,8475400.0],["2025-06-03",17.3773,17.4738,17.2906,17.3966,11219600.0],["2025-06-04",17.3966,17.4545,17.1845,17.2134,7541700.0],["2025-06-05",17.3581,17.3581,17.2134,17.2906,9590900.0],["2025-06-06",17.5413,17.6088,17.5027,17.5509,6425900.0],["2025-06-09",17.5799,17.7052,17.5702,17.6377,5386700.0],["2025-06-10",17.9077,18.0042,17.792,17.8499,9545800.0],["2025-06-11",18.2067,18.2549,17.9367,17.9463,15531200.0],["2025-06-12",17.8209,17.9656,17.7341,17.8981,11362600.0],["2025-06-13",17.8209,17.8981,17.7149,17.7631,10471900.0],["2025-06-16",18.062,18.1488,18.0331,18.0813,9604100.0],["2025-06-17",18.0813,18.1874,18.0042,18.0042,10128900.0],["2025-06-18",17.9849,17.9945,17.7727,17.7727,10915900.0],["2025-06-20",17.6763,17.7149,17.0495,17.0495,37327100.0],["2025-06-23",17.2231,17.4545,17.1941,17.4545,15272800.0],["2025-06-24",17.5027,17.657,17.5027,17.6474,8763700.0],["2025-06-25",17.9077,17.9752,17.8306,17.8499,10846500.0],["2025-06-26",17.9656,18.0042,17.8595,17.9367,14327700.0],["2025-06-27",17.9752,17.9945,17.7534,17.8595,13502100.0],["2025-06-30",17.8884,17.8981,17.8017,17.8692,12743100.0],["2025-07-01",18.0427,18.3031,17.8981,18.226,15010100.0],["2025-07-02",18.0813,18.2163,18.0042,18.2067,9428300.0],["2025-07-03",18.226,18.3031,18.1874,18.2838,4267300.0],["2025-07-07",18.1874,18.2838,18.091,18.1488,8790400.0],["2025-07-08",18.2163,18.3803,18.1488,18.2163,10832400.0],["2025-07-09",18.3127,18.3224,18.0524,18.1488,13092800.0],["2025-07-10",17.7052,17.7631,17.4159,17.4545,27407300.0],["2025-07-11",17.6474,17.6956,17.5316,17.5413,16461200.0],["2025-07-14",17.3677,17.4738,17.2616,17.3677,14495200.0],["2025-07-15",17.5991,17.6666,17.5509,17.5702,14013600.0],["2025-07-16",17.8113,17.8499,17.6859,17.8402,15715300.0],["2025-07-17",17.7052,17.8595,17.6281,17.8113,13528000.0],["2025-07-18",17.6956,17.7245,17.4931,17.5606,9706800.0],["2025-07-21",17.5413,17.6859,17.522,17.5413,11469300.0],["2025-07-22",17.4738,17.6474,17.4545,17.6088,18870500.0],["2025-07-23",17.8017,18.1585,17.7438,17.792,24739700.0],["2025-07-24",17.2423,17.2423,16.9627,17.0495,14675700.0],["2025-07-25",16.8373,16.8373,16.6348,16.7505,19087800.0],["2025-07-28",16.7023,16.7216,16.4516,16.548,21715200.0],["2025-07-29",16.6637,16.6734,16.4998,16.5962,11563700.0],["2025-07-30",16.5094,16.5191,16.2876,16.3455,13278800.0],["2025-07-31",16.4034,16.413,16.1141,16.1237,15926400.0],["2025-08-01",16.0562,16.0562,15.7862,15.8248,20078400.0],["2025-08-04",15.9598,16.0851,15.8537,15.8923,18306000.0],["2025-08-05",15.8826,15.9019,15.6126,15.6223,22539900.0],["2025-08-06",15.5644,15.6126,15.4005,15.4969,16992500.0],["2025-08-07",15.5933,15.7476,15.4101,15.4487,19616500.0],["2025-08-08",15.5162,15.5451,15.3908,15.4197,13909900.0],["2025-08-11",15.4197,15.5933,15.3522,15.4101,20161800.0],["2025-08-12",15.4101,15.5451,15.3426,15.4969,18403100.0],["2025-08-13",15.5644,15.8344,15.5065,15.7958,27608700.0],["2025-08-14",15.7476,15.8248,15.5355,15.7765,18675100.0],["2025-08-15",15.8151,16.0658,15.8151,15.9694,9000900.0],["2025-08-18",15.7765,15.844,15.6801,15.8248,11116100.0],["2025-08-19",15.8923,16.0851,15.873,16.008,18923300.0],["2025-08-20",16.4612,16.5769,16.3648,16.4034,22949600.0],["2025-08-21",16.3069,16.4516,16.2876,16.4419,19974100.0],["2025-08-22",16.3937,16.7602,16.3744,16.7216,33953400.0],["2025-08-25",16.8084,16.8277,16.683,16.712,17187400.0],["2025-08-26",16.5577,16.712,16.5191,16.6059,14770200.0],["2025-08-27",16.6155,16.7698,16.548,16.7409,10264900.0],["2025-08-28",16.3841,16.4323,16.2876,16.3937,28336300.0],["2025-08-29",16.1333,16.2876,16.0562,16.2201,17333200.0],["2025-09-02",16.1719,16.2973,16.1044,16.2876,13503100.0],["2025-09-03",16.2009,16.2491,15.9116,16.0466,19263600.0],["2025-09-04",15.9791,16.008,15.6994,15.9983,15167700.0],["2025-09-05",15.9019,16.0466,15.738,15.7958,23404000.0],["2025-09-08",16.0176,16.2105,15.9116,16.1912,25547900.0],["2025-09-09",16.3841,16.5287,16.3262,16.4034,14879900.0],["2025-09-10",16.5866,16.6348,16.3069,16.3744,17812800.0],["2025-09-11",16.2876,16.5287,15.9694,16.4612,30237600.0],["2025-09-12",16.4323,16.4612,16.2973,16.3551,12966900.0],["2025-09-15",16.3841,16.4902,16.2394,16.3166,18852800.0],["2025-09-16",16.3841,16.4709,16.278,16.4516,17749400.0],["2025-09-17",16.5866,17.1459,16.5866,17.0495,32050800.0],["2025-09-18",16.9048,16.9723,16.818,16.9434,13245800.0],["2025-09-19",16.9241,16.982,15.6608,16.3648,54720200.0],["2025-09-22",16.2684,16.5673,16.1912,16.5384,14994200.0],["2025-09-23",16.4998,16.5287,16.278,16.278,11524400.0],["2025-09-24",16.2973,16.4323,16.2201,16.4226,17049600.0],["2025-09-25",16.1526,16.2587,15.9019,15.9501,17831200.0],["2025-09-26",15.8826,16.008,15.7765,15.9308,19463500.0],["2025-09-29",15.8537,15.8923,15.6415,15.738,19370300.0],["2025-09-30",15.7283,15.8537,15.6319,15.6898,13331200.0],["2025-10-01",15.6415,15.8151,15.6319,15.7862,15899200.0],["2025-10-02",15.738,15.844,15.4583,15.574,13738800.0],["2025-10-03",15.6608,15.6705,15.4969,15.6512,15110100.0],["2025-10-06",15.9019,16.1237,15.8055,16.0948,21090500.0],["2025-10-07",15.8826,15.8826,15.6801,15.8055,15178500.0],["2025-10-08",16.0851,16.1912,15.9983,16.143,13231300.0],["2025-10-09",16.3648,16.5673,16.278,16.4516,21105900.0],["2025-10-10",16.3937,16.4612,15.9887,15.9887,15132700.0],["2025-10-13",16.0755,16.2587,16.0466,16.1816,9959800.0],["2025-10-14",16.1044,16.1044,15.8248,15.8923,19181600.0],["2025-10-15",15.9598,16.0755,15.8537,15.8537,23613300.0],["2025-10-16",15.6223,15.709,15.2558,15.4969,30758900.0],["2025-10-17",15.5644,15.8055,15.5644,15.7476,12874600.0],["2025-10-20",15.7862,16.3166,15.7669,16.3069,19872900.0],["2025-10-21",16.1623,16.7891,16.1237,16.7891,24526800.0],["2025-10-22",16.7891,16.9337,16.7505,16.847,23013100.0],["2025-10-23",16.8759,17.0205,16.7312,16.9048,14138800.0],["2025-10-24",16.9048,16.9627,16.7891,16.8566,8492500.0],["2025-10-27",16.836,16.9046,16.5326,16.6794,11499700.0],["2025-10-28",16.6305,16.748,16.5326,16.5326,15833300.0],["2025-10-29",16.7382,16.8263,16.4249,16.5228,13848200.0],["2025-10-30",16.3858,16.4347,16.2194,16.2879,14127400.0],["2025-10-31",16.1998,16.2977,16.053,16.2194,13459400.0],["2025-11-03",16.2879,16.3075,15.9845,16.0628,12273800.0],["2025-11-04",16.0138,16.053,15.9257,15.9551,10752700.0],["2025-11-05",16.004,16.1509,15.9747,16.0726,9322900.0],["2025-11-06",16.1019,16.1019,15.8278,15.8376,10341600.0],["2025-11-07",15.9257,16.1606,15.9257,16.1509,8094500.0],["2025-11-10",16.4151,16.5326,16.2683,16.4054,9889900.0],["2025-11-11",16.5522,16.7284,16.5228,16.6501,9370300.0],["2025-11-12",16.7871,16.9144,16.6892,16.7284,10919500.0],["2025-11-13",16.699,16.8067,16.5913,16.6011,10304900.0],["2025-11-14",16.3075,16.3858,16.2292,16.2977,11248600.0],["2025-11-17",16.376,16.5326,16.3075,16.4151,10426600.0],["2025-11-18",16.2879,16.6305,16.2585,16.5913,14371300.0],["2025-11-19",16.9241,17.0024,16.8654,16.9437,7807700.0],["2025-11-20",16.9046,16.9144,16.6403,16.7675,12455000.0],["2025-11-21",16.8556,17.3842,16.7382,17.3255,16657000.0],["2025-11-24",17.1493,17.208,16.8948,16.9046,12775000.0],["2025-11-25",16.9731,16.9731,16.699,16.9144,10433200.0],["2025-11-26",17.0122,17.3255,16.9829,17.0514,8260000.0],["2025-11-28",17.2374,17.2374,17.0416,17.1101,3688900.0],["2025-12-01",17.1395,17.208,17.0318,17.0808,5508400.0],["2025-12-02",17.1297,17.1395,16.9731,17.0416,6642800.0],["2025-12-03",17.2472,17.345,17.1395,17.2863,7412700.0],["2025-12-04",17.4233,17.9323,17.4136,17.903,18299700.0],["2025-12-05",17.7659,17.8442,17.6485,17.6876,9198300.0],["2025-12-08",17.6778,17.6876,17.3255,17.345,7209500.0],["2025-12-09",17.3646,17.6387,17.3548,17.3744,16529000.0],["2025-12-10",17.2667,17.7464,17.2472,17.6876,10143600.0],["2025-12-11",17.5702,17.6093,17.394,17.4233,12986500.0],["2025-12-12",17.4331,17.5114,17.2863,17.4038,7955900.0],["2025-12-15",17.3744,17.5408,17.3157,17.4038,8091200.0],["2025-12-16",17.3744,17.5114,17.2961,17.394,14058800.0],["2025-12-17",17.5212,17.8932,17.4919,17.8345,15974900.0],["2025-12-18",17.8932,18.9014,17.8247,18.7741,29526500.0],["2025-12-19",18.6763,29.3652,18.5882,19.7921,118705800.0],["2025-12-22",19.3615,19.381,18.3826,18.7546,23938800.0],["2025-12-23",18.3924,18.6175,18.0987,18.1771,13291700.0],["2025-12-24",18.1281,18.3337,18.0596,18.2749,13262500.0],["2025-12-26",18.2162,18.4316,18.1281,18.3924,6204000.0],["2025-12-29",18.1673,18.1673,17.8932,18.04,6075600.0],["2025-12-30",17.9519,17.9911,17.6485,17.6583,6867400.0],["2025-12-31",17.7464,17.7562,17.4429,17.4429,4524100.0],["2026-01-02",17.7366,17.9323,17.6485,17.7659,8327700.0],["2026-01-05",17.5212,17.717,17.2961,17.3059,16098800.0],["2026-01-06",17.4625,17.8443,17.4625,17.717,11906900.0],["2026-01-07",18.0009,18.1477,17.7757,17.8442,8960000.0],["2026-01-08",17.6876,17.8443,17.5898,17.6583,7461600.0],["2026-01-09",17.6974,17.717,17.3255,17.4527,6356300.0],["2026-01-12",17.3255,17.4625,17.1786,17.4233,12811600.0],["2026-01-13",17.3646,17.4233,17.0905,17.1493,19913500.0],["2026-01-14",17.9911,19.0384,17.6876,18.9406,37606900.0],["2026-01-15",18.5099,18.6958,18.1085,18.4218,19077800.0],["2026-01-16",18.4511,18.4805,18.1575,18.2358,12792700.0],["2026-01-20",18.1183,18.1673,17.8149,17.8247,8885400.0],["2026-01-21",17.8736,18.04,17.6681,17.9226,9311900.0],["2026-01-22",18.0009,18.1379,17.8247,17.903,7346300.0],["2026-01-23",17.9911,17.9911,17.7268,17.854,4347600.0],["2026-01-26",17.8638,18.3043,17.8442,18.1575,5162400.0],["2026-01-27",18.226,18.3239,17.7659,17.8638,7960200.0],["2026-01-28",17.8149,17.8149,17.5017,17.5506,8729200.0],["2026-01-29",17.7464,17.7953,17.2765,17.3744,15133900.0],["2026-01-30",17.3255,17.3744,17.1297,17.208,17190500.0],["2026-02-02",17.2569,18.0009,17.2276,17.9519,14203800.0],["2026-02-03",17.7464,17.8443,16.8067,16.9535,29449200.0],["2026-02-04",16.3564,16.8458,16.1411,16.3858,32385600.0],["2026-02-05",16.1509,16.5718,16.1411,16.4445,13642800.0],["2026-02-06",16.1802,16.5228,16.1509,16.4837,14622500.0],["2026-02-09",16.2487,16.2487,15.8866,15.9649,10278200.0],["2026-02-10",16.1509,16.3858,16.0921,16.2585,9978100.0],["2026-02-11",15.8572,15.8768,15.4069,15.4265,12472900.0],["2026-02-12",14.9175,14.9469,13.8897,13.9093,32387500.0],["2026-02-13",14.3106,14.6043,14.154,14.4085,19838300.0],["2026-02-17",14.7511,14.9175,14.2715,14.4379,23069500.0],["2026-02-18",14.3694,14.8098,14.3694,14.7315,14666600.0],["2026-02-19",14.3987,14.4673,14.0659,14.2421,18068200.0],["2026-02-20",14.3009,14.6043,14.2911,14.34,15845900.0],["2026-02-23",14.0464,14.0659,13.4786,13.6157,23772100.0],["2026-02-24",13.5667,13.8604,13.371,13.5471,25141200.0],["2026-02-25",13.7135,14.0072,13.3807,13.9387,28804500.0],["2026-02-26",14.0757,14.4477,13.9387,14.3889,19283300.0],["2026-02-27",13.8799,14.1344,13.694,14.1344,16921500.0],["2026-03-02",13.7919,14.0268,13.6842,13.8897,10539300.0],["2026-03-03",13.5569,13.9876,13.5471,13.9191,11463100.0],["2026-03-04",13.9289,14.1834,13.8604,14.0268,20009500.0],["2026-03-05",14.0072,14.2519,13.8995,14.0953,14782300.0],["2026-03-06",13.8212,14.2128,13.7625,14.1344,15217400.0],["2026-03-09",14.0268,14.1442,13.8408,14.1149,14572800.0],["2026-03-10",13.9387,14.0464,13.5374,13.7429,17286900.0],["2026-03-11",13.6255,13.7625,13.3024,13.5765,15353300.0],["2026-03-12",13.5471,13.5961,13.1556,13.1556,16372600.0],["2026-03-13",13.3024,13.3318,12.9696,12.9892,10456500.0],["2026-03-16",13.0479,13.0871,12.8717,12.9794,22523200.0],["2026-03-17",13.0186,13.0284,12.8032,12.9207,22008800.0],["2026-03-18",13.2241,13.3122,12.6075,12.6466,25447600.0],["2026-03-19",12.4215,12.8717,12.304,12.7739,24317200.0],["2026-03-20",12.9501,13.0479,12.7836,12.8424,100979500.0],["2026-03-23",13.1165,13.2535,12.9892,13.0186,15983100.0],["2026-03-24",12.9794,13.0969,12.7739,12.8032,11069900.0],["2026-03-25",13.1067,13.2437,12.6368,12.8913,11348100.0],["2026-03-26",12.8228,13.0773,12.8032,12.8815,8750500.0],["2026-03-27",12.7836,12.862,12.4606,12.5585,11866900.0],["2026-03-30",12.627,12.9892,12.627,12.9696,10980700.0],["2026-03-31",13.0871,13.4101,12.9305,13.2241,16621100.0],["2026-04-01",13.185,13.3612,12.9403,13.0186,14046400.0],["2026-04-02",13.0969,13.508,13.0284,13.4493,11172000.0],["2026-04-06",13.5374,13.5569,13.3612,13.4101,9093000.0],["2026-04-07",13.6548,13.8016,13.5569,13.6646,17202300.0],["2026-04-08",13.8995,14.1149,13.6157,13.7038,13072700.0],["2026-04-09",13.6059,13.7038,13.2339,13.4688,21081000.0],["2026-04-10",13.4493,13.459,12.9892,13.0088,19339800.0],["2026-04-13",13.0088,13.694,12.9696,13.6744,15023700.0],["2026-04-14",13.7331,13.968,13.5667,13.645,14719900.0],["2026-04-15",13.7038,14.0757,13.5863,14.0072,16260500.0],["2026-04-16",14.1149,14.1834,13.9289,14.0757,16461800.0],["2026-04-17",14.1932,14.3987,14.1149,14.154,14210800.0],["2026-04-20",13.9485,14.0268,13.7919,13.9093,13034400.0],["2026-04-21",13.8604,13.9191,13.645,13.7723,19462600.0],["2026-04-22",13.5276,13.5765,13.136,13.1948,21799500.0],["2026-04-23",12.3138,12.7053,12.2649,12.6662,33431700.0],["2026-04-24",12.304,12.6075,12.1474,12.5879,22912100.0],["2026-04-27",12.5096,12.5487,11.981,12.0202,20410400.0],["2026-04-28",12.1278,12.1963,11.9223,11.9908,18627200.0],["2026-04-29",11.9614,12.2159,11.9223,12.0789,14906600.0],["2026-04-30",12.1474,12.2942,12.0006,12.1963,13167800.0],["2026-05-01",12.2551,12.3725,12.1278,12.2159,8389800.0],["2026-05-04",12.0593,12.2159,11.9321,11.981,11735400.0],["2026-05-05",11.981,12.2453,11.9027,12.1963,10423300.0],["2026-05-06",12.1082,12.4117,12.0691,12.3725,16179400.0],["2026-05-07",12.2453,12.4704,12.2061,12.304,11742600.0],["2026-05-08",12.4802,12.5683,12.118,12.5585,12856600.0],["2026-05-11",12.3627,12.3921,11.9712,12.0397,11768600.0],["2026-05-12",11.9027,11.9614,11.6678,11.795,10114300.0],["2026-05-13",11.5993,11.6873,11.4133,11.609,12549500.0],["2026-05-14",11.4524,11.609,11.3154,11.4133,11782300.0],["2026-05-15",11.5797,11.8929,11.5209,11.8146,18788100.0],["2026-05-18",11.8146,12.4117,11.7167,12.3236,22950900.0],["2026-05-19",12.3725,12.9892,12.2649,12.4508,22702700.0],["2026-05-20",12.2257,12.5096,12.0397,12.4998,28776000.0],["2026-05-21",12.118,12.4215,11.981,12.3725,17329800.0],["2026-05-22",12.3823,12.5389,12.2649,12.4019,19027200.0],["2026-05-26",12.3334,12.3334,11.7852,11.8244,22361400.0],["2026-05-27",11.8244,12.1866,11.8244,12.1278,15036500.0],["2026-05-28",12.1572,12.5096,11.9712,12.4313,33405700.0],["2026-05-29",12.3236,12.4606,12.0691,12.3823,27699800.0],["2026-06-01",12.4508,13.2731,12.4508,13.1262,34182100.0],["2026-06-02",12.999,13.1165,12.5879,12.8032,23013900.0],["2026-06-03",12.5977,12.6075,12.0887,12.1963,17725700.0],["2026-06-04",12.5683,12.5879,12.2747,12.304,14882500.0],["2026-06-05",12.49,12.5487,12.1278,12.1376,8239600.0],["2026-06-08",12.167,12.2061,11.8831,12.0202,12375000.0],["2026-06-09",11.9908,12.2159,11.8342,11.981,10546600.0],["2026-06-10",12.0,12.16,11.73,11.76,11298600.0],["2026-06-11",11.7,11.78,11.42,11.6,10272500.0],["2026-06-12",11.81,11.86,11.61,11.74,7443300.0],["2026-06-15",12.05,12.05,11.5,11.6,15029000.0],["2026-06-16",11.86,12.13,11.86,11.97,17804800.0],["2026-06-17",11.92,12.07,11.69,11.7,32500100.0],["2026-06-18",10.82,11.12,10.46,10.57,63561800.0],["2026-06-22",10.9,11.05,10.58,10.77,33480500.0],["2026-06-23",10.82,11.01,10.76,10.79,34590100.0],["2026-06-24",10.85,11.04,10.82,10.93,22637100.0],["2026-06-25",10.98,10.98,10.56,10.57,28691300.0],["2026-06-26",10.62,10.83,10.59,10.78,17504500.0],["2026-06-29",10.9,10.94,10.63,10.7,17432700.0],["2026-06-30",10.52,10.55,10.34,10.49,18011400.0],["2026-07-01",10.42,10.78,10.42,10.65,28803500.0],["2026-07-02",10.91,11.2,10.86,11.16,20504600.0],["2026-07-06",11,11.035,10.795,10.88,17356246.192717],["2026-07-07",11.28,11.46,11.21,11.27,18506788.144123],["2026-07-08",11.19,11.25,10.88,10.93,44311941.592565],["2026-07-09",10.78,11.15,10.63,11.13,12176723.264092],["2026-07-10",11.14,11.25,10.9,10.94,15888843.496753],["2026-07-13",11.4,11.55,11.31,11.5,26635517.111346],["2026-07-14",10.9,11.245,10.86,11.05,23874765.363412],["2026-07-15",11.18,11.19,10.98,11.04,28665640.149655],["2026-07-16",11.12,11.58,11.075,11.53,30549008.705899],["2026-07-17",11.48,11.575,11.3,11.49,18944376.145337],["2026-07-20",11.35,11.5,11.27,11.31,22347644.404961],["2026-07-21",11.19,11.39,11.095,11.16,16905812.441592],["2026-07-22",11.25,11.32,10.815,10.93,29595327.48642],["2026-07-23",10.39,10.76,10.298,10.67,39059497.192665],["2026-07-24",10.88,11.15,10.85,11.11,29078317.530154],["2026-07-27",11.31,11.8,11.27,11.7,47793048.078087],["2026-07-28",11.85,12.375,11.801,12.35,41691969.668357],["2026-07-29",12.38,12.7,12.245,12.6,30588326.186062],["2026-07-30",12.22,12.27,11.89,11.95,20242955.889046],["2026-07-31",11.87,12.15,11.785,12.03,18099038.700607]]}