{"t":"MCHP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-03-19",0.1801,0.1919,0.1712,0.1757,90045169.0],["1993-03-22",0.1712,0.1727,0.1668,0.1683,13600406.0],["1993-03-23",0.1683,0.1712,0.1668,0.1683,8301488.0],["1993-03-24",0.1712,0.1727,0.1668,0.1712,3663225.0],["1993-03-25",0.1742,0.1801,0.1727,0.1786,4250981.0],["1993-03-26",0.1801,0.1904,0.1786,0.1845,8315156.0],["1993-03-29",0.1875,0.1875,0.1845,0.186,7362900.0],["1993-03-30",0.186,0.1904,0.1831,0.189,3809025.0],["1993-03-31",0.1919,0.1919,0.186,0.1904,3321506.0],["1993-04-01",0.1875,0.1919,0.186,0.189,1421550.0],["1993-04-02",0.1919,0.1919,0.186,0.1919,1904513.0],["1993-04-05",0.1919,0.1919,0.186,0.1904,441956.0],["1993-04-06",0.189,0.1904,0.186,0.186,874800.0],["1993-04-07",0.1904,0.1904,0.186,0.1904,1366875.0],["1993-04-08",0.1904,0.1919,0.186,0.1919,947700.0],["1993-04-12",0.1919,0.1919,0.1875,0.1875,186806.0],["1993-04-13",0.1919,0.2008,0.189,0.1949,2022975.0],["1993-04-14",0.1949,0.2111,0.1949,0.2022,6187388.0],["1993-04-15",0.2037,0.2037,0.1919,0.1949,3544763.0],["1993-04-16",0.1978,0.1993,0.1949,0.1978,2063981.0],["1993-04-19",0.1978,0.1978,0.1904,0.1919,1672144.0],["1993-04-20",0.1919,0.1919,0.186,0.1919,2360138.0],["1993-04-21",0.189,0.2037,0.186,0.1993,3166594.0],["1993-04-22",0.2008,0.2155,0.1978,0.2096,2984344.0],["1993-04-23",0.2155,0.2214,0.2096,0.2214,1868063.0],["1993-04-26",0.2185,0.2273,0.2126,0.2229,3521981.0],["1993-04-27",0.2229,0.2333,0.22,0.2333,2916000.0],["1993-04-28",0.2333,0.251,0.2333,0.248,7900538.0],["1993-04-29",0.248,0.251,0.2244,0.2362,8214919.0],["1993-04-30",0.2421,0.251,0.2362,0.251,5216906.0],["1993-05-03",0.248,0.2539,0.248,0.2539,1795163.0],["1993-05-04",0.251,0.2539,0.2421,0.2421,1612913.0],["1993-05-05",0.2421,0.251,0.2421,0.2451,1025156.0],["1993-05-06",0.251,0.251,0.2451,0.251,154913.0],["1993-05-07",0.251,0.2657,0.251,0.2628,1895400.0],["1993-05-10",0.2628,0.2775,0.2628,0.2775,5900344.0],["1993-05-11",0.2775,0.2775,0.2687,0.2775,2847656.0],["1993-05-12",0.2775,0.2775,0.2716,0.2775,1854394.0],["1993-05-13",0.2775,0.2775,0.2628,0.2628,2574281.0],["1993-05-14",0.2628,0.2716,0.2628,0.2657,2328244.0],["1993-05-17",0.2657,0.2775,0.2657,0.2746,596869.0],["1993-05-18",0.2775,0.2864,0.2775,0.2864,1931850.0],["1993-05-19",0.2864,0.2864,0.2805,0.2805,2009306.0],["1993-05-20",0.2893,0.2893,0.2805,0.2834,984150.0],["1993-05-21",0.2893,0.2893,0.2805,0.2893,369056.0],["1993-05-24",0.2864,0.2864,0.2657,0.2702,1590131.0],["1993-05-25",0.2687,0.2716,0.2687,0.2716,1170956.0],["1993-05-26",0.2687,0.2775,0.2687,0.2775,405506.0],["1993-05-27",0.2731,0.2775,0.2687,0.2746,1603800.0],["1993-05-28",0.2687,0.2746,0.2687,0.2746,223256.0],["1993-06-01",0.2687,0.2746,0.2687,0.2687,437400.0],["1993-06-02",0.2746,0.2746,0.2687,0.2687,132131.0],["1993-06-03",0.2687,0.2746,0.2687,0.2687,419175.0],["1993-06-04",0.2687,0.2746,0.248,0.2539,2715525.0],["1993-06-07",0.2539,0.2598,0.251,0.2598,2355581.0],["1993-06-08",0.2539,0.2539,0.2303,0.2392,5039213.0],["1993-06-09",0.248,0.2539,0.2392,0.248,2269013.0],["1993-06-10",0.248,0.2569,0.248,0.2539,405506.0],["1993-06-11",0.2628,0.2775,0.2598,0.2775,1344094.0],["1993-06-14",0.2775,0.2893,0.2716,0.2864,7176094.0],["1993-06-15",0.2893,0.2923,0.2834,0.2893,2114100.0],["1993-06-16",0.2923,0.3159,0.2893,0.313,4948088.0],["1993-06-17",0.31,0.313,0.3071,0.313,5836556.0],["1993-06-18",0.3071,0.313,0.3071,0.3115,883913.0],["1993-06-21",0.3189,0.3366,0.31,0.3307,1918181.0],["1993-06-22",0.3366,0.3602,0.3248,0.3277,4446900.0],["1993-06-23",0.3425,0.3425,0.3336,0.3425,4355775.0],["1993-06-24",0.3425,0.3632,0.3307,0.3543,1622025.0],["1993-06-25",0.3602,0.3602,0.3514,0.3514,2788425.0],["1993-06-28",0.3528,0.3573,0.3514,0.3514,765450.0],["1993-06-29",0.3573,0.3573,0.3425,0.3425,697106.0],["1993-06-30",0.3366,0.3454,0.3366,0.3454,209588.0],["1993-07-01",0.3366,0.3425,0.3366,0.3366,250594.0],["1993-07-02",0.3454,0.3454,0.3336,0.3425,1521788.0],["1993-07-06",0.3336,0.3425,0.3336,0.3336,328050.0],["1993-07-07",0.3425,0.3425,0.3307,0.3307,747225.0],["1993-07-08",0.3307,0.3395,0.3307,0.3395,893025.0],["1993-07-09",0.3395,0.3395,0.3307,0.3366,865688.0],["1993-07-12",0.3425,0.3425,0.3307,0.3395,1385100.0],["1993-07-13",0.3395,0.3395,0.3307,0.3307,1635694.0],["1993-07-14",0.3514,0.3661,0.341,0.3573,23564925.0],["1993-07-15",0.3573,0.3602,0.3425,0.3484,5089331.0],["1993-07-16",0.3425,0.3484,0.3218,0.3248,5576850.0],["1993-07-19",0.3248,0.3307,0.3159,0.3159,1813388.0],["1993-07-20",0.3248,0.3248,0.313,0.313,15468469.0],["1993-07-21",0.313,0.3248,0.313,0.3248,628763.0],["1993-07-22",0.3248,0.3307,0.3159,0.3307,4943531.0],["1993-07-23",0.3307,0.3307,0.3248,0.3248,15372788.0],["1993-07-26",0.3248,0.3366,0.3248,0.3366,3932044.0],["1993-07-27",0.3366,0.3366,0.3277,0.3366,4870631.0],["1993-07-28",0.3366,0.3366,0.3277,0.3277,36450.0],["1993-07-29",0.3277,0.3395,0.3277,0.3307,9276525.0],["1993-07-30",0.3366,0.3425,0.3307,0.3366,1403325.0],["1993-08-02",0.3307,0.3454,0.3307,0.3454,4542581.0],["1993-08-03",0.3336,0.3454,0.3336,0.3336,328050.0],["1993-08-04",0.3454,0.3454,0.3336,0.3454,123019.0],["1993-08-05",0.3454,0.3484,0.3366,0.3454,874800.0],["1993-08-06",0.3395,0.3632,0.3395,0.3632,1421550.0],["1993-08-09",0.3632,0.3632,0.3514,0.3543,1098056.0],["1993-08-10",0.3543,0.3661,0.3543,0.3617,2264456.0],["1993-08-11",0.3661,0.3691,0.3484,0.3484,3371625.0],["1993-08-12",0.3543,0.4045,0.3543,0.3956,16643981.0],["1993-08-13",0.4134,0.4458,0.4045,0.4296,7299113.0],["1993-08-16",0.4311,0.4399,0.4222,0.437,2966119.0],["1993-08-17",0.437,0.4399,0.4252,0.437,0.0],["1993-08-18",0.4399,0.4547,0.437,0.4547,13149338.0],["1993-08-19",0.4695,0.4695,0.4547,0.4591,6588338.0],["1993-08-20",0.4547,0.4665,0.4488,0.4576,7850419.0],["1993-08-23",0.4606,0.4606,0.4488,0.4547,2478600.0],["1993-08-24",0.4488,0.499,0.4488,0.4931,6018806.0],["1993-08-25",0.5049,0.561,0.499,0.5226,24394163.0],["1993-08-26",0.5315,0.5521,0.5167,0.5492,6647569.0],["1993-08-27",0.5492,0.5669,0.5403,0.561,5663419.0],["1993-08-30",0.561,0.5669,0.5403,0.5669,4346663.0],["1993-08-31",0.561,0.5669,0.5433,0.5492,4196306.0],["1993-09-01",0.5403,0.5462,0.4931,0.5374,11490863.0],["1993-09-02",0.5374,0.5639,0.5315,0.558,22731131.0],["1993-09-03",0.5669,0.5964,0.5639,0.5846,12998981.0],["1993-09-07",0.5905,0.6171,0.5876,0.6053,7563375.0],["1993-09-08",0.5846,0.5935,0.5669,0.5787,7435800.0],["1993-09-09",0.5728,0.5787,0.5521,0.5669,7135088.0],["1993-09-10",0.5639,0.5728,0.5639,0.5684,6574669.0],["1993-09-13",0.5728,0.5787,0.561,0.5639,3257719.0],["1993-09-14",0.5787,0.5787,0.5315,0.5669,4405894.0],["1993-09-15",0.5669,0.5728,0.5285,0.5669,8873297.0],["1993-09-16",0.5728,0.5846,0.5551,0.5551,3941156.0],["1993-09-17",0.5551,0.561,0.5433,0.558,3713344.0],["1993-09-20",0.5669,0.5846,0.5551,0.5669,4011778.0],["1993-09-21",0.5787,0.5846,0.5492,0.5728,7130531.0],["1993-09-22",0.5846,0.5846,0.5669,0.5757,4528913.0],["1993-09-23",0.5846,0.5846,0.5551,0.5787,3977606.0],["1993-09-24",0.5669,0.5846,0.5669,0.5728,3225825.0],["1993-09-27",0.5669,0.5846,0.561,0.561,7636275.0],["1993-09-28",0.561,0.5728,0.5433,0.5551,3977606.0],["1993-09-29",0.5551,0.6082,0.5433,0.6023,24161794.0],["1993-09-30",0.6318,0.6318,0.5905,0.6141,10035141.0],["1993-10-01",0.6141,0.6437,0.5964,0.6437,11185594.0],["1993-10-04",0.6437,0.6555,0.6141,0.6141,3285056.0],["1993-10-05",0.6259,0.6259,0.5728,0.6141,5191847.0],["1993-10-06",0.6141,0.6259,0.6082,0.6141,6369638.0],["1993-10-07",0.6259,0.6259,0.6082,0.62,3672338.0],["1993-10-08",0.6082,0.6614,0.6082,0.6555,9044156.0],["1993-10-11",0.6614,0.6968,0.6348,0.6732,8836847.0],["1993-10-12",0.685,0.7322,0.6732,0.7293,12684600.0],["1993-10-13",0.8385,0.8385,0.7972,0.806,24031941.0],["1993-10-14",0.809,0.8149,0.7618,0.8031,11504531.0],["1993-10-15",0.809,0.8267,0.7972,0.809,3986719.0],["1993-10-18",0.809,0.809,0.7677,0.7677,11928263.0],["1993-10-19",0.7795,0.7795,0.7086,0.7086,6918666.0],["1993-10-20",0.7086,0.7263,0.7027,0.7027,6478988.0],["1993-10-21",0.7145,0.7145,0.6496,0.6909,7107750.0],["1993-10-22",0.6909,0.7263,0.6732,0.7204,7545150.0],["1993-10-25",0.7204,0.7204,0.6909,0.7027,2583394.0],["1993-10-26",0.685,0.7204,0.685,0.7145,2558334.0],["1993-10-27",0.7145,0.7736,0.7145,0.7618,6561000.0],["1993-10-28",0.7736,0.7795,0.7558,0.7558,2781591.0],["1993-10-29",0.7677,0.7736,0.7558,0.7558,2054869.0],["1993-11-01",0.7677,0.7736,0.744,0.7618,1501284.0],["1993-11-02",0.7795,0.7972,0.7736,0.7795,7123697.0],["1993-11-03",0.7972,0.7972,0.7795,0.7795,2300906.0],["1993-11-04",0.7795,0.7972,0.7795,0.7854,5048325.0],["1993-11-05",0.7736,0.809,0.7677,0.7972,4440066.0],["1993-11-08",0.809,0.809,0.7913,0.7972,2808928.0],["1993-11-09",0.809,0.8208,0.7972,0.8179,28011825.0],["1993-11-10",0.8208,0.871,0.8149,0.8621,13848722.0],["1993-11-11",0.8917,0.8976,0.8444,0.8562,6472153.0],["1993-11-12",0.8503,0.8562,0.8149,0.8326,2615288.0],["1993-11-15",0.8326,0.8326,0.7972,0.8149,6378750.0],["1993-11-16",0.8149,0.8208,0.7913,0.8031,4847850.0],["1993-11-17",0.8031,0.8031,0.7854,0.7883,1877175.0],["1993-11-18",0.7972,0.7972,0.744,0.7558,5055159.0],["1993-11-19",0.744,0.7618,0.7027,0.7145,6458484.0],["1993-11-22",0.7027,0.7145,0.6377,0.6614,6043866.0],["1993-11-23",0.6673,0.7027,0.6614,0.6673,9490669.0],["1993-11-24",0.6909,0.7263,0.6791,0.7234,3059522.0],["1993-11-26",0.7263,0.7736,0.7204,0.7618,1656197.0],["1993-11-29",0.7854,0.7854,0.7499,0.7499,1858950.0],["1993-11-30",0.7618,0.7677,0.7322,0.7558,7447191.0],["1993-12-01",0.7677,0.7913,0.7499,0.7795,4531191.0],["1993-12-02",0.7913,0.7913,0.7736,0.7795,1268916.0],["1993-12-03",0.7972,0.9035,0.7913,0.8799,9914400.0],["1993-12-06",0.8149,0.8562,0.8149,0.8385,6987009.0],["1993-12-07",0.8562,0.868,0.8385,0.8503,3166594.0],["1993-12-08",0.8621,0.8621,0.8326,0.8385,1075275.0],["1993-12-09",0.8208,0.8326,0.809,0.8326,2291794.0],["1993-12-10",0.8385,0.8621,0.8208,0.8503,2722359.0],["1993-12-13",0.8503,0.8562,0.8444,0.8444,2754253.0],["1993-12-14",0.8444,0.8562,0.8208,0.8208,4720275.0],["1993-12-15",0.8208,0.8385,0.8149,0.8267,3376181.0],["1993-12-16",0.8267,0.8444,0.8208,0.8326,824681.0],["1993-12-17",0.8444,0.8858,0.8385,0.8739,6460763.0],["1993-12-20",0.8858,0.8917,0.8739,0.8769,1246134.0],["1993-12-21",0.8858,0.8858,0.8503,0.8503,2690466.0],["1993-12-22",0.8621,0.8621,0.8385,0.8562,2897775.0],["1993-12-23",0.8562,0.8562,0.8385,0.8562,1799719.0],["1993-12-27",0.8385,0.8562,0.8267,0.8326,1068441.0],["1993-12-28",0.8267,0.8385,0.809,0.8267,3578934.0],["1993-12-29",0.8208,0.8799,0.8208,0.8799,3362513.0],["1993-12-30",0.8799,0.8917,0.8621,0.8917,1788328.0],["1993-12-31",0.8917,0.9212,0.8799,0.9212,2970675.0],["1994-01-03",0.9094,0.9094,0.8444,0.8739,4392225.0],["1994-01-04",0.8267,0.8562,0.7795,0.8444,7914206.0],["1994-01-05",0.8385,0.8444,0.8267,0.8385,4335272.0],["1994-01-06",0.8385,0.8385,0.7913,0.8149,2861325.0],["1994-01-07",0.7972,0.8385,0.7736,0.8267,3822694.0],["1994-01-10",0.8385,0.8444,0.8149,0.8444,1321313.0],["1994-01-11",0.8385,0.8858,0.8385,0.8739,1419272.0],["1994-01-12",0.8917,0.9389,0.8799,0.93,6531384.0],["1994-01-13",0.9212,0.9271,0.8976,0.9094,2351025.0],["1994-01-14",0.9389,0.9507,0.8917,0.9094,12741553.0],["1994-01-17",0.9094,0.9507,0.9094,0.9419,3378459.0],["1994-01-18",0.9507,0.9625,0.933,0.9507,3884203.0],["1994-01-19",0.9271,0.933,0.9094,0.9094,3540206.0],["1994-01-20",0.9094,0.9743,0.9094,0.9743,5346759.0],["1994-01-21",0.9861,0.9861,0.9389,0.9389,2979788.0],["1994-01-24",0.9389,0.9566,0.9389,0.9448,5847947.0],["1994-01-25",0.9507,0.9684,0.9389,0.9566,2603897.0],["1994-01-26",0.9684,0.9684,0.9389,0.9448,1487616.0],["1994-01-27",0.9566,0.9566,0.933,0.9507,1763269.0],["1994-01-28",0.9507,0.9507,0.933,0.9478,446513.0],["1994-01-31",0.9507,0.9566,0.933,0.9389,1086666.0],["1994-02-01",0.9389,0.9507,0.9212,0.9271,2697300.0],["1994-02-02",0.9389,0.9389,0.8976,0.8976,1706316.0],["1994-02-03",0.8799,0.8917,0.8444,0.8917,4248703.0],["1994-02-04",0.8917,0.8917,0.8562,0.8562,2209781.0],["1994-02-07",0.8385,0.8917,0.8326,0.8917,5273859.0],["1994-02-08",0.9094,0.9507,0.8917,0.9448,2241675.0],["1994-02-09",0.9389,0.9566,0.9271,0.9389,2330522.0],["1994-02-10",0.9507,0.9507,0.8917,0.8976,865688.0],["1994-02-11",0.9035,0.9035,0.8739,0.8739,405506.0],["1994-02-14",0.868,0.9448,0.8621,0.9389,4642819.0],["1994-02-15",0.9389,0.9507,0.9212,0.933,2141438.0],["1994-02-16",0.9448,0.9625,0.933,0.9448,2777034.0],["1994-02-17",0.9566,0.9861,0.9448,0.9507,5036934.0],["1994-02-18",0.9566,0.9684,0.9507,0.9507,1059328.0],["1994-02-22",0.9625,0.9684,0.9507,0.9566,1833891.0],["1994-02-23",0.9684,0.998,0.9625,0.998,3690563.0],["1994-02-24",0.998,1.0157,0.9684,0.998,2740584.0],["1994-02-25",1.0098,1.0334,0.9921,1.0157,7627163.0],["1994-02-28",1.0275,1.0511,1.0157,1.0511,3492366.0],["1994-03-01",1.0629,1.0688,1.0098,1.0334,4310213.0],["1994-03-02",0.992,1.0452,0.992,1.0334,3369347.0],["1994-03-03",1.0452,1.0511,1.0157,1.0275,984150.0],["1994-03-04",1.0157,1.0334,0.998,1.0157,1332703.0],["1994-03-07",1.0275,1.0452,1.0157,1.0216,1268916.0],["1994-03-08",1.0393,1.0393,1.0157,1.0393,1571906.0],["1994-03-09",1.0452,1.0452,0.998,1.0334,4052784.0],["1994-03-10",1.0334,1.0334,0.998,0.998,1678978.0],["1994-03-11",1.0275,1.0334,1.0009,1.0127,2446706.0],["1994-03-14",1.0275,1.0275,1.0098,1.0216,1455722.0],["1994-03-15",1.0275,1.0688,1.0098,1.057,3246328.0],["1994-03-16",1.0629,1.0924,1.0452,1.0806,3278222.0],["1994-03-17",1.0865,1.1042,1.0747,1.0806,2697300.0],["1994-03-18",1.0865,1.1102,1.0688,1.0806,1107169.0],["1994-03-21",1.0806,1.0924,1.0334,1.057,3134700.0],["1994-03-22",1.0452,1.0747,1.0452,1.0747,1375988.0],["1994-03-23",1.0747,1.0747,1.0393,1.0629,2228006.0],["1994-03-24",1.057,1.057,0.9921,1.0157,2856769.0],["1994-03-25",1.0216,1.0275,0.9448,0.9478,4841016.0],["1994-03-28",0.9625,0.9684,0.868,0.9271,10821094.0],["1994-03-29",0.9271,0.9271,0.8799,0.8917,8538413.0],["1994-03-30",0.8799,0.9153,0.8621,0.8828,5597353.0],["1994-03-31",0.8976,0.9212,0.868,0.9035,2881828.0],["1994-04-04",0.8562,0.8917,0.8444,0.8858,2745141.0],["1994-04-05",0.9478,1.0098,0.9212,0.9832,5033138.0],["1994-04-06",0.9743,1.0009,0.9035,0.9566,2381400.0],["1994-04-07",0.9655,0.9743,0.9478,0.9566,883913.0],["1994-04-08",0.9655,1.0275,0.9389,0.9655,3508313.0],["1994-04-11",0.9743,1.0098,0.9478,0.992,7174575.0],["1994-04-12",0.992,0.992,0.93,0.9345,4030763.0],["1994-04-13",0.9389,0.9566,0.868,0.9123,3722456.0],["1994-04-14",0.8858,0.9123,0.8415,0.9035,3758906.0],["1994-04-15",0.8858,0.9123,0.8503,0.8503,6627825.0],["1994-04-18",0.8503,0.8769,0.7706,0.7928,3241013.0],["1994-04-19",0.8016,0.8326,0.7529,0.7795,2118656.0],["1994-04-20",0.7706,0.7706,0.682,0.702,10023750.0],["1994-04-21",0.7263,0.806,0.7086,0.7883,6138788.0],["1994-04-22",0.9035,0.93,0.8238,0.8946,13039988.0],["1994-04-25",0.9212,1.0098,0.8769,0.9832,4958719.0],["1994-04-26",0.9832,1.0275,0.9389,1.0275,5364225.0],["1994-04-28",1.0275,1.0363,0.9478,0.961,6667313.0],["1994-04-29",0.9566,0.992,0.9478,0.992,1230188.0],["1994-05-02",0.9743,1.0452,0.9655,1.0363,2934225.0],["1994-05-03",1.0452,1.0452,1.0098,1.0275,2059425.0],["1994-05-04",1.0452,1.0452,0.9743,0.9743,2101950.0],["1994-05-05",1.0009,1.0186,0.9743,0.9965,1632656.0],["1994-05-06",0.9566,1.0452,0.93,1.0452,5327775.0],["1994-05-09",1.0806,1.0806,1.0186,1.0452,4521319.0],["1994-05-10",1.0718,1.0718,1.0275,1.0275,5520656.0],["1994-05-11",1.0452,1.0452,0.9921,1.0098,3456675.0],["1994-05-12",1.0009,1.0718,1.0009,1.0275,3877369.0],["1994-05-13",1.0363,1.0363,0.9566,0.9743,2051831.0],["1994-05-16",0.9743,1.0098,0.9655,0.9876,3326063.0],["1994-05-17",1.0009,1.0009,0.8592,0.961,7815488.0],["1994-05-18",0.992,1.0363,0.9566,1.0275,5743913.0],["1994-05-19",1.0363,1.0718,1.0186,1.0718,7312781.0],["1994-05-20",1.0541,1.0806,1.0363,1.0629,3994313.0],["1994-05-23",1.0806,1.0806,1.0541,1.0541,1840725.0],["1994-05-24",1.0806,1.0983,1.0541,1.0983,6135750.0],["1994-05-25",1.0983,1.1072,1.0541,1.0806,1667588.0],["1994-05-26",1.0806,1.0895,1.0629,1.0629,700144.0],["1994-05-27",1.0806,1.0895,1.0541,1.0851,2428481.0],["1994-05-31",1.0895,1.1161,1.0629,1.0983,2947894.0],["1994-06-01",1.1161,1.1869,1.0895,1.1603,5083256.0],["1994-06-02",1.1603,1.2666,1.1603,1.2046,9604575.0],["1994-06-03",1.1781,1.2844,1.1603,1.2401,8793563.0],["1994-06-06",1.2489,1.2489,1.2223,1.2223,3288094.0],["1994-06-07",1.2489,1.2489,1.1958,1.2135,2802094.0],["1994-06-08",1.2223,1.2312,1.1338,1.1692,3798394.0],["1994-06-09",1.1692,1.1958,1.1338,1.1603,1350169.0],["1994-06-10",1.1515,1.2135,1.1249,1.1471,1546088.0],["1994-06-13",1.1603,1.1603,1.1161,1.1338,1998675.0],["1994-06-14",1.1338,1.2135,1.1161,1.1515,3468825.0],["1994-06-15",1.1781,1.2135,1.1515,1.2135,1942481.0],["1994-06-16",1.1692,1.2223,1.1692,1.2135,1237781.0],["1994-06-17",1.2135,1.2135,1.1515,1.1781,1278788.0],["1994-06-20",1.1426,1.1781,1.1338,1.1692,1154250.0],["1994-06-21",1.1426,1.1603,1.0895,1.1249,3269869.0],["1994-06-22",1.1072,1.2135,1.1072,1.1692,2636550.0],["1994-06-23",1.1958,1.1958,1.0806,1.0895,3651075.0],["1994-06-24",1.0541,1.1338,1.0363,1.0762,3845475.0],["1994-06-27",1.0629,1.1603,1.0541,1.1338,2647181.0],["1994-06-28",1.1692,1.2046,1.1426,1.1958,6966506.0],["1994-06-29",1.1958,1.2666,1.1692,1.2489,3020794.0],["1994-06-30",1.2223,1.2755,1.2223,1.2489,5822888.0],["1994-07-01",1.2578,1.2666,1.2135,1.2489,2481638.0],["1994-07-05",1.2666,1.2666,1.2401,1.2401,3388331.0],["1994-07-06",1.2356,1.2401,1.2046,1.2046,3485531.0],["1994-07-07",1.2046,1.2223,1.1692,1.1958,2958525.0],["1994-07-08",1.2046,1.2666,1.1781,1.2312,6611119.0],["1994-07-11",1.2135,1.2666,1.2135,1.2578,5795550.0],["1994-07-12",1.2401,1.2932,1.2312,1.2888,5794031.0],["1994-07-13",1.3109,1.3818,1.3021,1.3464,14953613.0],["1994-07-14",1.3552,1.3729,1.3286,1.3552,4322363.0],["1994-07-15",1.3818,1.4084,1.2932,1.2932,12224419.0],["1994-07-18",1.1249,1.2046,1.1249,1.1515,17866575.0],["1994-07-19",1.1515,1.2223,1.1426,1.1692,7177613.0],["1994-07-20",1.1603,1.1781,1.1161,1.1426,6923981.0],["1994-07-21",1.1426,1.1692,1.1338,1.1426,4510688.0],["1994-07-22",1.1426,1.1515,1.0895,1.0939,7572488.0],["1994-07-25",1.1072,1.1072,1.0629,1.0895,11217488.0],["1994-07-26",1.0983,1.1515,1.0718,1.1471,3872813.0],["1994-07-27",1.1515,1.1958,1.1249,1.1603,2627438.0],["1994-07-28",1.1869,1.2312,1.0983,1.1249,8889244.0],["1994-07-29",1.1426,1.1603,1.0983,1.1338,2908406.0],["1994-08-01",1.1515,1.2223,1.1426,1.2179,4042913.0],["1994-08-02",1.2223,1.2666,1.2046,1.2666,4714200.0],["1994-08-03",1.2489,1.2755,1.2223,1.2223,3678413.0],["1994-08-04",1.2223,1.2401,1.1869,1.2091,1959188.0],["1994-08-05",1.1781,1.2046,1.1692,1.1692,1072238.0],["1994-08-08",1.1692,1.2135,1.1515,1.1958,691031.0],["1994-08-09",1.2223,1.2489,1.1958,1.2401,3313913.0],["1994-08-10",1.2312,1.2755,1.2312,1.2489,10490006.0],["1994-08-11",1.2578,1.2666,1.2135,1.2401,5860856.0],["1994-08-12",1.2312,1.2489,1.2046,1.2046,1066163.0],["1994-08-15",1.2312,1.2578,1.2046,1.2312,1577981.0],["1994-08-16",1.2356,1.2755,1.2356,1.2666,3339731.0],["1994-08-17",1.2755,1.3109,1.2578,1.2844,4469681.0],["1994-08-18",1.2844,1.2844,1.2401,1.2401,6292181.0],["1994-08-19",1.2401,1.2666,1.2401,1.2445,3245569.0],["1994-08-22",1.2578,1.2666,1.2223,1.2666,3786244.0],["1994-08-23",1.2489,1.3286,1.2489,1.3021,5382450.0],["1994-08-24",1.3021,1.3286,1.2666,1.3154,4380075.0],["1994-08-25",1.3021,1.3286,1.2932,1.3065,1663031.0],["1994-08-26",1.3021,1.3286,1.2932,1.3065,6384825.0],["1994-08-29",1.3286,1.3286,1.2932,1.3065,2285719.0],["1994-08-30",1.2932,1.3198,1.2932,1.3198,721406.0],["1994-08-31",1.3021,1.3198,1.3021,1.3021,3124069.0],["1994-09-01",1.2844,1.3021,1.2666,1.2844,3063319.0],["1994-09-02",1.2932,1.3109,1.2844,1.3021,1731375.0],["1994-09-06",1.3021,1.3375,1.2844,1.3198,2352544.0],["1994-09-07",1.3198,1.3641,1.3109,1.3464,2508975.0],["1994-09-08",1.3286,1.3552,1.3286,1.3375,946181.0],["1994-09-09",1.3021,1.3286,1.2666,1.2932,1541531.0],["1994-09-12",1.3198,1.3464,1.2932,1.3021,2038163.0],["1994-09-13",1.3198,1.3552,1.3198,1.3331,3878888.0],["1994-09-14",1.3729,1.3995,1.3552,1.3774,3388331.0],["1994-09-15",1.3995,1.3995,1.3375,1.3552,2595544.0],["1994-09-16",1.3464,1.3906,1.3375,1.3729,1972856.0],["1994-09-19",1.3641,1.4084,1.3641,1.3906,1773900.0],["1994-09-20",1.3641,1.4349,1.3641,1.3995,2603138.0],["1994-09-21",1.3906,1.4084,1.3464,1.3906,2859806.0],["1994-09-22",1.3818,1.4172,1.3818,1.4084,1766306.0],["1994-09-23",1.4172,1.4172,1.3906,1.3995,757856.0],["1994-09-26",1.3995,1.3995,1.3198,1.3464,1401806.0],["1994-09-27",1.3552,1.3641,1.3198,1.3198,1034269.0],["1994-09-28",1.3464,1.3641,1.3198,1.3375,815569.0],["1994-09-29",1.3286,1.3641,1.3264,1.3464,1681256.0],["1994-09-30",1.3464,1.4349,1.3464,1.3906,2026013.0],["1994-10-03",1.3818,1.4084,1.3729,1.3995,1438256.0],["1994-10-04",1.3906,1.3951,1.3109,1.3286,4056581.0],["1994-10-05",1.3109,1.3198,1.2755,1.2888,6725025.0],["1994-10-06",1.3109,1.3109,1.2755,1.2755,2929669.0],["1994-10-07",1.2932,1.3464,1.2312,1.3464,5431050.0],["1994-10-10",1.3552,1.4261,1.3286,1.3906,3913819.0],["1994-10-11",1.4349,1.4969,1.4261,1.4571,11510606.0],["1994-10-12",1.4615,1.4881,1.4349,1.4704,1948556.0],["1994-10-13",1.4969,1.5324,1.4704,1.4925,5450794.0],["1994-10-14",1.4969,1.5146,1.4792,1.4969,3573619.0],["1994-10-17",1.4792,1.4969,1.4704,1.4704,2481638.0],["1994-10-18",1.4704,1.4969,1.4704,1.4792,3327581.0],["1994-10-19",1.4969,1.4969,1.4792,1.4792,1445850.0],["1994-10-20",1.4881,1.5146,1.4526,1.4659,1064644.0],["1994-10-21",1.4526,1.5235,1.4526,1.5235,2111063.0],["1994-10-24",1.5235,1.5589,1.4881,1.4881,2361656.0],["1994-10-25",1.4704,1.5235,1.4704,1.4881,984150.0],["1994-10-26",1.5235,1.5501,1.4969,1.5368,2317613.0],["1994-10-27",1.5412,1.5855,1.5235,1.5589,2455819.0],["1994-10-28",1.5324,1.6121,1.5235,1.6032,2660850.0],["1994-10-31",1.6032,1.6829,1.5855,1.6608,4228200.0],["1994-11-01",1.6564,1.6564,1.6121,1.6387,1679738.0],["1994-11-02",1.6298,1.6652,1.5944,1.6298,2255344.0],["1994-11-03",1.5589,1.6387,1.5589,1.6032,2446706.0],["1994-11-04",1.6077,1.6387,1.6032,1.6298,1451925.0],["1994-11-07",1.6121,1.6652,1.6121,1.6564,3751313.0],["1994-11-08",1.6298,1.6298,1.5855,1.5944,5461425.0],["1994-11-09",1.6608,1.6741,1.5944,1.6209,3187350.0],["1994-11-10",1.5811,1.6741,1.5678,1.6342,1837688.0],["1994-11-11",1.6342,1.6608,1.6077,1.6077,1542038.0],["1994-11-14",1.6342,1.6475,1.5944,1.5944,2513025.0],["1994-11-15",1.6209,1.6209,1.5944,1.601,1359788.0],["1994-11-16",1.5944,1.6342,1.5944,1.6077,1860975.0],["1994-11-17",1.6077,1.6342,1.6077,1.6077,15081188.0],["1994-11-18",1.6209,1.6209,1.6077,1.6143,2466450.0],["1994-11-21",1.6209,1.6342,1.5678,1.5678,3400988.0],["1994-11-22",1.5678,1.5811,1.4615,1.4881,5193113.0],["1994-11-23",1.4216,1.4881,1.3951,1.4881,9228938.0],["1994-11-25",1.4881,1.5146,1.4748,1.5146,1264613.0],["1994-11-28",1.5412,1.6077,1.5014,1.6077,3742200.0],["1994-11-29",1.6209,1.6475,1.5678,1.5944,2203200.0],["1994-11-30",1.5678,1.6475,1.5678,1.5811,2800575.0],["1994-12-01",1.5545,1.5678,1.4881,1.5213,2611238.0],["1994-12-02",1.5279,1.5944,1.5279,1.5877,2125238.0],["1994-12-05",1.5811,1.6475,1.5678,1.5944,3507300.0],["1994-12-06",1.5811,1.6077,1.5279,1.5678,2359125.0],["1994-12-07",1.5545,1.5678,1.5014,1.5412,2658825.0],["1994-12-08",1.5545,1.5811,1.4748,1.4881,2126250.0],["1994-12-09",1.4615,1.4881,1.4216,1.4416,6278513.0],["1994-12-12",1.4349,1.4615,1.4216,1.4349,4016588.0],["1994-12-13",1.4482,1.4748,1.4084,1.4216,2725650.0],["1994-12-14",1.4349,1.4748,1.4216,1.4748,5194125.0],["1994-12-15",1.4681,1.4748,1.4216,1.4349,5538375.0],["1994-12-16",1.4482,1.4615,1.4084,1.4084,3129638.0],["1994-12-19",1.4084,1.4084,1.3154,1.3951,5801625.0],["1994-12-20",1.3951,1.4349,1.3552,1.3818,3462750.0],["1994-12-21",1.3951,1.4615,1.3685,1.4615,7473263.0],["1994-12-22",1.4615,1.4881,1.4316,1.4316,5534325.0],["1994-12-23",1.4416,1.4615,1.3818,1.4084,3182288.0],["1994-12-27",1.4216,1.4748,1.4084,1.4748,1720238.0],["1994-12-28",1.4881,1.4881,1.4482,1.4881,2167763.0],["1994-12-29",1.4615,1.5113,1.4615,1.4881,2660850.0],["1994-12-30",1.4881,1.5014,1.4216,1.4615,2515050.0],["1995-01-03",1.4349,1.4615,1.3984,1.3984,687488.0],["1995-01-04",1.3951,1.4216,1.3154,1.3619,4679775.0],["1995-01-05",1.3818,1.3818,1.3154,1.3154,3692588.0],["1995-01-06",1.3419,1.3951,1.3154,1.3818,5421938.0],["1995-01-09",1.3419,1.4615,1.3419,1.4615,3007125.0],["1995-01-10",1.5014,1.5811,1.4748,1.5412,5353088.0],["1995-01-11",1.5944,1.6077,1.4881,1.5213,4122900.0],["1995-01-12",1.5014,1.5279,1.4881,1.5014,3562988.0],["1995-01-13",1.4216,1.4881,1.3286,1.4748,22727588.0],["1995-01-16",1.4748,1.5412,1.4349,1.4748,4699013.0],["1995-01-17",1.4349,1.4748,1.2888,1.3419,8642700.0],["1995-01-18",1.4084,1.4615,1.3552,1.3884,16264800.0],["1995-01-19",1.3685,1.3951,1.3552,1.3552,3848513.0],["1995-01-20",1.3552,1.3818,1.3021,1.3286,6746288.0],["1995-01-23",1.3154,1.3818,1.2755,1.3818,4087463.0],["1995-01-24",1.3818,1.4084,1.3552,1.3619,2445188.0],["1995-01-25",1.3419,1.3419,1.2755,1.3021,9823275.0],["1995-01-26",1.3021,1.3419,1.2356,1.2423,6362550.0],["1995-01-27",1.2622,1.3286,1.1559,1.2688,15657300.0],["1995-01-30",1.2622,1.2755,1.1825,1.2223,8605238.0],["1995-01-31",1.2091,1.2356,1.1692,1.1891,6940688.0],["1995-02-01",1.2091,1.2223,1.1825,1.1958,2006775.0],["1995-02-02",1.2091,1.2356,1.1825,1.1825,4478288.0],["1995-02-03",1.2091,1.2755,1.1958,1.2688,7643363.0],["1995-02-06",1.2755,1.3154,1.2622,1.2954,6605550.0],["1995-02-07",1.3154,1.3685,1.3154,1.3419,4235288.0],["1995-02-08",1.3552,1.3552,1.3154,1.3286,2653763.0],["1995-02-09",1.3154,1.3951,1.3154,1.3818,6377738.0],["1995-02-10",1.4084,1.4216,1.3818,1.3951,5060475.0],["1995-02-13",1.3951,1.4084,1.3685,1.3951,5362200.0],["1995-02-14",1.3951,1.4084,1.3685,1.4017,3574125.0],["1995-02-15",1.4084,1.4748,1.3984,1.4681,7001438.0],["1995-02-16",1.4881,1.5014,1.4349,1.4615,3343275.0],["1995-02-17",1.4349,1.4482,1.3951,1.4017,3356438.0],["1995-02-21",1.3951,1.4084,1.3552,1.3818,4137075.0],["1995-02-22",1.3552,1.3818,1.3552,1.3552,3309863.0],["1995-02-23",1.3419,1.3685,1.3419,1.3419,3829275.0],["1995-02-24",1.3552,1.3685,1.3286,1.3552,1964250.0],["1995-02-27",1.3419,1.3818,1.3286,1.3419,1566338.0],["1995-02-28",1.3419,1.3552,1.3154,1.3419,3398963.0],["1995-03-01",1.3286,1.3685,1.2755,1.3021,6147900.0],["1995-03-02",1.2755,1.3286,1.2489,1.322,6889050.0],["1995-03-03",1.3021,1.4216,1.3021,1.415,10107788.0],["1995-03-06",1.4084,1.4084,1.3154,1.3187,6687563.0],["1995-03-07",1.3419,1.3685,1.2888,1.3021,5917050.0],["1995-03-08",1.3021,1.3419,1.2888,1.2888,4576500.0],["1995-03-09",1.3021,1.3286,1.2423,1.3021,3504263.0],["1995-03-10",1.2755,1.3154,1.2755,1.3154,8824950.0],["1995-03-13",1.3154,1.4216,1.3154,1.3818,16905713.0],["1995-03-14",1.3818,1.4349,1.3419,1.3951,6018300.0],["1995-03-15",1.3951,1.4216,1.3685,1.4084,2321663.0],["1995-03-16",1.3951,1.4216,1.3818,1.4084,2383425.0],["1995-03-17",1.3951,1.4216,1.3951,1.3951,3149888.0],["1995-03-20",1.3951,1.4482,1.3685,1.4482,2133338.0],["1995-03-21",1.4349,1.5014,1.4216,1.4349,2776275.0],["1995-03-22",1.4349,1.4349,1.3552,1.3685,2176875.0],["1995-03-23",1.3552,1.4216,1.3154,1.3884,6778688.0],["1995-03-24",1.3818,1.4349,1.3818,1.4084,3109388.0],["1995-03-27",1.4084,1.4881,1.4084,1.4814,5099963.0],["1995-03-28",1.4881,1.4881,1.4482,1.4748,4324388.0],["1995-03-29",1.4482,1.5678,1.4482,1.4814,5955525.0],["1995-03-30",1.4615,1.4881,1.4349,1.4615,2554538.0],["1995-03-31",1.4084,1.5146,1.4084,1.4947,3911288.0],["1995-04-03",1.5014,1.5146,1.4615,1.4681,1675688.0],["1995-04-04",1.4615,1.4748,1.4216,1.4283,2151563.0],["1995-04-05",1.4216,1.4482,1.4084,1.4449,2094863.0],["1995-04-06",1.4349,1.4881,1.4349,1.4615,3404025.0],["1995-04-07",1.4349,1.4549,1.3951,1.4416,4926825.0],["1995-04-10",1.4084,1.5545,1.4084,1.5146,10041975.0],["1995-04-11",1.5545,1.5811,1.5279,1.5678,5132363.0],["1995-04-12",1.5811,1.6409,1.5412,1.601,4645350.0],["1995-04-13",1.6077,1.6475,1.5412,1.6143,2383425.0],["1995-04-17",1.6077,1.6874,1.5944,1.6077,4382100.0],["1995-04-18",1.6209,1.6475,1.5811,1.6077,2304450.0],["1995-04-19",1.5811,1.6077,1.5279,1.5412,1749600.0],["1995-04-20",1.5279,1.5944,1.5279,1.5944,1159313.0],["1995-04-21",1.6077,1.6077,1.4482,1.5146,8760150.0],["1995-04-24",1.4881,1.5479,1.4748,1.5014,4393238.0],["1995-04-25",1.5279,1.5279,1.4748,1.4814,5906925.0],["1995-04-26",1.4881,1.5014,1.4349,1.4349,4018613.0],["1995-04-27",1.4615,1.5014,1.4349,1.5014,4024688.0],["1995-04-28",1.5014,1.5014,1.4549,1.5014,2101950.0],["1995-05-01",1.5014,1.5014,1.4681,1.4881,1286888.0],["1995-05-02",1.5014,1.5279,1.4482,1.4881,1637213.0],["1995-05-03",1.4881,1.5146,1.4216,1.4681,4542075.0],["1995-05-04",1.4615,1.4881,1.4084,1.4349,4124925.0],["1995-05-05",1.4216,1.4615,1.4216,1.4349,1532925.0],["1995-05-08",1.4216,1.4482,1.3685,1.4283,4325400.0],["1995-05-09",1.4349,1.4482,1.4084,1.4216,1324350.0],["1995-05-10",1.4482,1.4482,1.3419,1.3619,6971063.0],["1995-05-11",1.3419,1.3685,1.3419,1.3619,8972775.0],["1995-05-12",1.3818,1.4748,1.3818,1.4549,10249538.0],["1995-05-15",1.4349,1.4615,1.3951,1.4084,1497488.0],["1995-05-16",1.4084,1.5944,1.4084,1.5213,7823588.0],["1995-05-17",1.5412,1.5545,1.4482,1.4681,8374388.0],["1995-05-18",1.5412,1.5944,1.4814,1.5014,9209700.0],["1995-05-19",1.4615,1.5014,1.4482,1.4881,3614625.0],["1995-05-22",1.4615,1.5146,1.4615,1.5014,3575138.0],["1995-05-23",1.5412,1.5944,1.5146,1.5545,4328438.0],["1995-05-24",1.6077,1.6475,1.5545,1.5678,11696400.0],["1995-05-25",1.5545,1.5811,1.4881,1.5146,2396588.0],["1995-05-26",1.4881,1.5412,1.4615,1.5346,2614275.0],["1995-05-30",1.5412,1.5545,1.4615,1.4881,4250475.0],["1995-05-31",1.5014,1.6077,1.4216,1.5811,10564425.0],["1995-06-01",1.6077,1.6209,1.5744,1.5944,8246813.0],["1995-06-02",1.5811,1.6209,1.5545,1.5612,2355075.0],["1995-06-05",1.6077,1.6475,1.5545,1.6077,4539038.0],["1995-06-06",1.6209,1.6475,1.6077,1.6077,2366213.0],["1995-06-07",1.6209,1.6342,1.5811,1.6077,2320650.0],["1995-06-08",1.6143,1.6342,1.5612,1.5944,3626775.0],["1995-06-09",1.601,1.6209,1.5811,1.6077,1801238.0],["1995-06-12",1.5944,1.6342,1.5944,1.6077,785700.0],["1995-06-13",1.6475,1.7538,1.6276,1.7139,7799288.0],["1995-06-14",1.7139,1.8468,1.6874,1.8069,8554613.0],["1995-06-15",1.8335,1.8867,1.7804,1.8202,7071300.0],["1995-06-16",1.8069,1.8601,1.7804,1.8402,2968650.0],["1995-06-19",1.8402,1.9996,1.8202,1.9265,7277850.0],["1995-06-20",2.0328,2.086,1.973,2.0195,7812450.0],["1995-06-21",2.0594,2.0727,1.993,2.0129,4308188.0],["1995-06-22",2.0262,2.0395,2.0062,2.0328,4635225.0],["1995-06-23",2.0262,2.0395,1.993,1.9963,3003075.0],["1995-06-26",1.993,2.0461,1.993,1.993,3046613.0],["1995-06-27",1.9996,2.0062,1.9,1.9199,7640325.0],["1995-06-28",1.8867,1.9265,1.8402,1.8734,4537013.0],["1995-06-29",1.8734,1.9332,1.8468,1.9265,7368975.0],["1995-06-30",1.9132,1.9531,1.9132,1.9332,4597763.0],["1995-07-03",1.9398,1.9398,1.8335,1.8535,1359788.0],["1995-07-05",1.8468,1.9132,1.8468,1.8601,4146188.0],["1995-07-06",1.8601,1.9531,1.8468,1.9465,5539388.0],["1995-07-07",1.9531,2.086,1.9531,1.9531,9234000.0],["1995-07-10",1.9664,2.0594,1.9265,2.0328,5796563.0],["1995-07-11",2.0062,2.0062,1.9531,1.9531,3228863.0],["1995-07-12",2.0195,2.1524,1.993,2.0395,9322088.0],["1995-07-13",2.0062,2.086,1.993,2.0195,7423650.0],["1995-07-14",1.9132,2.0328,1.9,2.0328,8729775.0],["1995-07-17",2.0328,2.0793,1.9398,1.993,9336263.0],["1995-07-18",1.9797,1.9797,1.9132,1.9132,2743875.0],["1995-07-19",1.8601,1.9398,1.6475,1.9199,14121338.0],["1995-07-20",1.9398,1.9531,1.8335,1.8833,5567738.0],["1995-07-21",1.8734,1.9265,1.8601,1.9132,5945400.0],["1995-07-24",1.9132,2.0992,1.9066,2.0992,10664663.0],["1995-07-25",2.1258,2.2454,2.086,2.1524,11462513.0],["1995-07-26",2.1923,2.2055,2.1391,2.179,6475950.0],["1995-07-27",2.179,2.1923,2.159,2.1923,3414150.0],["1995-07-28",2.179,2.2055,2.0727,2.086,3450600.0],["1995-07-31",2.086,2.1258,2.0195,2.0461,4418550.0],["1995-08-01",2.0328,2.0793,1.9797,2.0461,2116125.0],["1995-08-02",2.086,2.1524,2.0594,2.0727,6662250.0],["1995-08-03",2.0461,2.0461,1.9697,2.0062,4558275.0],["1995-08-04",2.0195,2.0461,1.9797,2.0062,2849175.0],["1995-08-07",2.0328,2.0328,1.9398,1.9398,1846800.0],["1995-08-08",1.9797,2.0195,1.9398,1.9531,3456675.0],["1995-08-09",1.993,2.0461,1.9764,2.0195,939600.0],["1995-08-10",2.0062,2.0328,1.9797,1.993,788738.0],["1995-08-11",2.0328,2.0461,1.9797,1.993,1855913.0],["1995-08-14",1.9797,2.0062,1.9664,1.993,2277113.0],["1995-08-15",2.0062,2.0195,1.9531,1.9797,2175863.0],["1995-08-16",2.0195,2.0992,1.993,2.0594,3616650.0],["1995-08-17",2.086,2.086,2.0328,2.0395,1011488.0],["1995-08-18",2.0328,2.0727,1.993,2.0594,1429650.0],["1995-08-21",2.0727,2.1391,1.9664,1.9664,4991625.0],["1995-08-22",2.0195,2.0195,1.9398,1.9664,2628450.0],["1995-08-23",1.9797,2.0594,1.9797,2.0328,2158650.0],["1995-08-24",2.0527,2.0527,1.993,2.0328,1038825.0],["1995-08-25",2.0062,2.0328,1.9797,1.9863,869738.0],["1995-08-28",1.993,2.0594,1.9797,2.0129,2766150.0],["1995-08-29",1.993,2.0195,1.9,1.9797,11710575.0],["1995-08-30",2.0062,2.0594,1.993,1.9996,3890025.0],["1995-08-31",2.0195,2.0594,1.993,2.0195,2829938.0],["1995-09-01",2.0062,2.0461,2.0062,2.0328,1775925.0],["1995-09-05",2.0195,2.1125,2.0195,2.086,2733750.0],["1995-09-06",2.1125,2.1258,2.0328,2.0527,1934888.0],["1995-09-07",2.0727,2.086,1.993,2.0195,1738463.0],["1995-09-08",2.0328,2.1391,1.993,2.1258,3505275.0],["1995-09-11",2.1325,2.179,2.1125,2.1125,2875500.0],["1995-09-12",2.1391,2.1391,2.0727,2.086,1594688.0],["1995-09-13",2.0727,2.1125,2.0461,2.066,1343588.0],["1995-09-14",2.0727,2.086,1.993,2.0062,983138.0],["1995-09-15",1.993,2.0195,1.9265,2.0062,1988550.0],["1995-09-18",1.9797,2.0195,1.9132,2.0195,2386463.0],["1995-09-19",2.0195,2.1524,2.0195,2.1258,5254875.0],["1995-09-20",2.179,2.179,2.0727,2.076,2430000.0],["1995-09-21",2.0195,2.0594,1.9531,2.0262,3267338.0],["1995-09-22",2.0062,2.0461,1.9797,1.9996,956813.0],["1995-09-25",1.9797,2.0195,1.9265,1.9531,2553525.0],["1995-09-26",1.993,2.0062,1.8601,1.8667,6674400.0],["1995-09-27",1.8335,1.8734,1.7804,1.8468,7419600.0],["1995-09-28",1.8867,1.9797,1.8601,1.9398,4320338.0],["1995-09-29",2.0129,2.0527,1.9132,2.0129,6034500.0],["1995-10-02",2.0062,2.0328,1.9531,1.9664,2262938.0],["1995-10-03",1.9797,1.9797,1.8335,1.88,6474938.0],["1995-10-04",1.8202,1.9132,1.7538,1.7538,6920438.0],["1995-10-05",1.7804,1.8734,1.7405,1.8601,4600800.0],["1995-10-06",1.8734,1.9398,1.8601,1.9132,2069550.0],["1995-10-09",1.8601,1.8867,1.8202,1.8734,3050663.0],["1995-10-10",1.7604,2.0461,1.7139,2.0461,10387238.0],["1995-10-11",2.086,2.1125,1.9265,2.0262,8244788.0],["1995-10-12",2.0594,2.086,1.993,1.993,3136725.0],["1995-10-13",2.0461,2.0727,1.993,2.0062,2326725.0],["1995-10-16",2.0062,2.0793,1.993,2.0328,1599750.0],["1995-10-17",2.0328,2.0461,1.993,2.0328,2121188.0],["1995-10-18",2.0727,2.1524,2.0461,2.1325,5702400.0],["1995-10-19",2.1125,2.2853,2.1125,2.2055,4885313.0],["1995-10-20",2.2055,2.2055,2.0328,2.0328,2012850.0],["1995-10-23",2.0195,2.1657,2.0062,2.1524,2987888.0],["1995-10-24",2.1657,2.1923,2.0992,2.1125,932513.0],["1995-10-25",2.1258,2.1258,1.993,2.0328,3585263.0],["1995-10-26",1.993,2.0328,1.8867,2.0062,5133375.0],["1995-10-27",1.9863,2.0328,1.9265,1.9797,4282875.0],["1995-10-30",1.9797,2.2055,1.9265,2.1125,7816500.0],["1995-10-31",2.1524,2.1524,2.0992,2.1092,1399275.0],["1995-11-01",2.1125,2.1657,2.0992,2.1391,2113088.0],["1995-11-02",2.086,2.2188,2.0727,2.1723,3385800.0],["1995-11-03",2.1723,2.3251,2.1524,2.3118,4781025.0],["1995-11-06",2.2985,2.365,2.179,2.2188,3081038.0],["1995-11-07",2.1391,2.1923,2.0328,2.0793,3440475.0],["1995-11-08",2.1524,2.179,2.0727,2.1192,5885663.0],["1995-11-09",2.179,2.3251,2.1524,2.3251,5120213.0],["1995-11-10",2.2985,2.3384,2.2321,2.272,3970013.0],["1995-11-13",2.2587,2.3384,2.2188,2.2188,1487363.0],["1995-11-14",2.179,2.2188,2.1125,2.1192,3031425.0],["1995-11-15",2.1258,2.252,2.1258,2.2321,3186338.0],["1995-11-16",2.2188,2.2454,2.179,2.1923,1077300.0],["1995-11-17",2.1923,2.3915,2.0793,2.3318,7741575.0],["1995-11-20",2.3517,2.365,2.1258,2.1524,4385138.0],["1995-11-21",2.1258,2.179,2.0328,2.0992,5003775.0],["1995-11-22",2.1258,2.1524,2.0062,2.0195,2933213.0],["1995-11-24",2.0328,2.086,1.9664,2.0328,1368900.0],["1995-11-27",2.086,2.1258,2.0328,2.0395,2190038.0],["1995-11-28",2.0062,2.2587,1.993,2.2055,3347325.0],["1995-11-29",2.2321,2.2454,2.1258,2.1325,2139413.0],["1995-11-30",2.1258,2.2454,2.1125,2.1524,5576850.0],["1995-12-01",2.1391,2.1524,2.0594,2.086,4078350.0],["1995-12-04",2.1258,2.1524,2.0594,2.0594,3864713.0],["1995-12-05",2.086,2.0992,1.9531,2.0062,4392225.0],["1995-12-06",2.0195,2.0195,1.9265,1.9398,4039875.0],["1995-12-07",1.9664,1.9664,1.7671,1.8734,9359550.0],["1995-12-08",1.9,1.993,1.8468,1.9132,4981500.0],["1995-12-11",1.9398,1.993,1.9265,1.9797,6058800.0],["1995-12-12",1.9797,1.993,1.9132,1.9531,5483700.0],["1995-12-13",1.9664,1.9664,1.8601,1.8734,4916700.0],["1995-12-14",1.8867,1.8867,1.8335,1.8601,6477975.0],["1995-12-15",1.8535,1.8601,1.7671,1.8069,4442850.0],["1995-12-18",1.7804,1.8069,1.7272,1.7671,7930913.0],["1995-12-19",1.7671,1.8335,1.7405,1.8069,5174888.0],["1995-12-20",1.8069,1.9398,1.8003,1.8601,7417575.0],["1995-12-21",1.8867,1.9265,1.8601,1.8867,2375325.0],["1995-12-22",1.9265,1.9531,1.8867,1.9265,3878888.0],["1995-12-26",1.9,1.9664,1.8867,1.9298,1330425.0],["1995-12-27",1.9664,2.0195,1.9,1.9531,2642625.0],["1995-12-28",1.9132,1.9531,1.8867,1.9265,861638.0],["1995-12-29",1.9398,2.0195,1.9132,1.9398,3570075.0],["1996-01-02",1.9664,1.9664,1.8734,1.9265,3576150.0],["1996-01-03",1.8103,1.9265,1.7139,1.7405,8531325.0],["1996-01-04",1.7272,1.7405,1.5279,1.601,23801850.0],["1996-01-05",1.5678,1.6077,1.5412,1.5612,9173250.0],["1996-01-08",1.5412,1.5811,1.5146,1.5545,921375.0],["1996-01-09",1.5412,1.5877,1.3486,1.4748,11654888.0],["1996-01-10",1.3685,1.5014,1.3685,1.4681,13808475.0],["1996-01-11",1.5412,1.6608,1.5213,1.6342,16469325.0],["1996-01-12",1.7007,1.7073,1.4881,1.601,10323450.0],["1996-01-15",1.6209,1.6342,1.4615,1.4814,3734100.0],["1996-01-16",1.5678,1.5678,1.4482,1.5146,8812800.0],["1996-01-17",1.4482,1.6608,1.4482,1.6077,9792900.0],["1996-01-18",1.6209,1.6342,1.5412,1.5412,2241675.0],["1996-01-19",1.5678,1.5678,1.5279,1.5412,3274425.0],["1996-01-22",1.5545,1.6874,1.5412,1.6608,7279875.0],["1996-01-23",1.7007,1.7272,1.6608,1.6907,4414500.0],["1996-01-24",1.7007,1.7339,1.7007,1.7272,4710150.0],["1996-01-25",1.7206,1.9531,1.7139,1.8601,12860775.0],["1996-01-26",1.8202,1.9,1.8202,1.8734,3033450.0],["1996-01-29",1.8468,1.8734,1.7272,1.7737,4829625.0],["1996-01-30",1.7538,1.7937,1.7139,1.7405,3331125.0],["1996-01-31",1.7405,1.8069,1.7007,1.7671,2426963.0],["1996-02-01",1.7937,1.8468,1.7671,1.8335,3958875.0],["1996-02-02",1.8335,1.9132,1.7937,1.8867,9274500.0],["1996-02-05",1.8734,1.9265,1.8601,1.9066,5410800.0],["1996-02-06",1.9265,1.9996,1.8867,1.9531,6487088.0],["1996-02-07",1.9132,1.9531,1.9,1.9398,2929163.0],["1996-02-08",1.9132,1.993,1.8867,1.9531,2481638.0],["1996-02-09",1.9398,1.9797,1.9,1.9664,1801238.0],["1996-02-12",1.9398,1.9531,1.9,1.9398,1300050.0],["1996-02-13",1.8202,1.9531,1.8202,1.9199,12630938.0],["1996-02-14",1.9,1.9398,1.8734,1.8867,5570775.0],["1996-02-15",1.8867,1.9265,1.8867,1.9066,3278475.0],["1996-02-16",1.9,1.9265,1.8734,1.8867,1991588.0],["1996-02-20",1.8734,1.8734,1.7139,1.8202,4403363.0],["1996-02-21",1.7937,1.8867,1.7937,1.8734,7134075.0],["1996-02-22",1.9132,1.9531,1.8867,1.9531,6768563.0],["1996-02-23",1.9531,2.0461,1.9398,2.0461,9879975.0],["1996-02-26",1.993,2.0195,1.9,1.9132,4446900.0],["1996-02-27",1.5811,1.6342,1.4748,1.5146,72383625.0],["1996-02-28",1.5678,1.5811,1.5279,1.5678,24205838.0],["1996-02-29",1.5412,1.5545,1.4748,1.4748,22446113.0],["1996-03-01",1.4814,1.4814,1.3419,1.3619,15595538.0],["1996-03-04",1.3951,1.4216,1.3552,1.4084,5639625.0],["1996-03-05",1.4216,1.4681,1.4084,1.4084,4323375.0],["1996-03-06",1.4216,1.4349,1.3818,1.3818,3140775.0],["1996-03-07",1.4084,1.4216,1.3884,1.3884,4477275.0],["1996-03-08",1.3884,1.3884,1.2622,1.2755,6850575.0],["1996-03-11",1.3021,1.3419,1.2888,1.3286,7251525.0],["1996-03-12",1.3419,1.4084,1.2888,1.3951,3938625.0],["1996-03-13",1.4881,1.5146,1.3951,1.4615,11512125.0],["1996-03-14",1.4881,1.5545,1.4349,1.5014,6446588.0],["1996-03-15",1.5279,1.5412,1.4416,1.5412,8409825.0],["1996-03-18",1.5811,1.6475,1.5545,1.6209,9858713.0],["1996-03-19",1.6475,1.6608,1.5146,1.5213,7603875.0],["1996-03-20",1.5146,1.5412,1.4615,1.4881,5298413.0],["1996-03-21",1.5014,1.5146,1.4615,1.4615,2673000.0],["1996-03-22",1.4881,1.4881,1.4482,1.4881,1210950.0],["1996-03-25",1.5014,1.5014,1.4084,1.4615,2921063.0],["1996-03-26",1.4349,1.4482,1.4084,1.4349,4388175.0],["1996-03-27",1.4416,1.5146,1.4216,1.4681,4419563.0],["1996-03-28",1.4748,1.5014,1.4615,1.5014,3303788.0],["1996-03-29",1.5279,1.5279,1.4349,1.4615,1935900.0],["1996-04-01",1.4615,1.4748,1.3685,1.3735,5375363.0],["1996-04-02",1.3552,1.3818,1.3154,1.3486,6410138.0],["1996-04-03",1.3685,1.3951,1.3486,1.3884,3760425.0],["1996-04-04",1.3884,1.3951,1.3685,1.3818,3991275.0],["1996-04-08",1.3552,1.4216,1.3286,1.4216,4622063.0],["1996-04-09",1.4615,1.5014,1.4349,1.4814,7088513.0],["1996-04-10",1.4615,1.5014,1.4349,1.4416,5489775.0],["1996-04-11",1.4416,1.4416,1.3751,1.4084,3817125.0],["1996-04-12",1.4216,1.4216,1.3818,1.3951,3722963.0],["1996-04-15",1.415,1.4349,1.3851,1.3951,2600100.0],["1996-04-16",1.4349,1.4748,1.4216,1.4615,5539388.0],["1996-04-17",1.4482,1.4681,1.3419,1.3552,3942675.0],["1996-04-18",1.3619,1.3685,1.1559,1.1692,38412225.0],["1996-04-19",1.2356,1.2489,1.1825,1.2223,20929388.0],["1996-04-22",1.3021,1.4216,1.2356,1.3951,11659950.0],["1996-04-23",1.3951,1.4216,1.3419,1.3917,6054750.0],["1996-04-24",1.4283,1.4748,1.4084,1.4349,5738850.0],["1996-04-25",1.4549,1.4881,1.4349,1.4349,5353088.0],["1996-04-26",1.4416,1.4416,1.2755,1.2954,37389600.0],["1996-04-29",1.3286,1.3685,1.3154,1.3552,6762488.0],["1996-04-30",1.3685,1.3685,1.3419,1.3552,3048638.0],["1996-05-01",1.3685,1.3818,1.3419,1.3685,2932200.0],["1996-05-02",1.3818,1.3951,1.3552,1.3552,3634875.0],["1996-05-03",1.4084,1.4615,1.3818,1.4216,7316325.0],["1996-05-06",1.4216,1.4482,1.4084,1.4482,3081038.0],["1996-05-07",1.5014,1.5545,1.4881,1.5146,12078113.0],["1996-05-08",1.5412,1.5412,1.4216,1.5279,3824213.0],["1996-05-09",1.5146,1.5412,1.4748,1.4881,3232913.0],["1996-05-10",1.5279,1.5545,1.4349,1.4748,5125275.0],["1996-05-13",1.4881,1.4881,1.4216,1.4881,5490788.0],["1996-05-14",1.5146,1.5545,1.5146,1.5279,5785425.0],["1996-05-15",1.5279,1.5811,1.5014,1.508,2623388.0],["1996-05-16",1.5146,1.5545,1.4881,1.5545,4892400.0],["1996-05-17",1.5545,1.5678,1.4549,1.4947,5296388.0],["1996-05-20",1.5146,1.5279,1.4748,1.4881,5710500.0],["1996-05-21",1.4881,1.5213,1.4748,1.5014,2045250.0],["1996-05-22",1.4881,1.5014,1.4216,1.4748,3637913.0],["1996-05-23",1.4681,1.4881,1.3552,1.4316,14109188.0],["1996-05-24",1.4349,1.4349,1.3619,1.3818,5858325.0],["1996-05-28",1.3818,1.3951,1.3286,1.3951,2907900.0],["1996-05-29",1.4084,1.4349,1.3286,1.3486,2790450.0],["1996-05-30",1.3685,1.3951,1.3552,1.3884,5321700.0],["1996-05-31",1.3818,1.3951,1.3685,1.3685,7220138.0],["1996-06-03",1.3884,1.3884,1.3419,1.3619,2601113.0],["1996-06-04",1.3751,1.3751,1.3552,1.3685,13341713.0],["1996-06-05",1.3685,1.3751,1.3154,1.322,8179988.0],["1996-06-06",1.3552,1.3685,1.2223,1.2622,6580238.0],["1996-06-07",1.229,1.3154,1.2223,1.2888,8573850.0],["1996-06-10",1.2888,1.2888,1.2091,1.2356,5111100.0],["1996-06-11",1.2489,1.2622,1.2223,1.2423,12956963.0],["1996-06-12",1.3021,1.3552,1.2755,1.2755,16187850.0],["1996-06-13",1.2888,1.2888,1.2223,1.2223,9187425.0],["1996-06-14",1.2356,1.2356,1.1692,1.1692,15677550.0],["1996-06-17",1.1825,1.2356,1.1692,1.2223,12422363.0],["1996-06-18",1.2091,1.229,1.1692,1.1825,8046338.0],["1996-06-19",1.1891,1.229,1.1692,1.2091,5656838.0],["1996-06-20",1.2223,1.2223,1.1028,1.1958,7106738.0],["1996-06-21",1.1825,1.2489,1.1825,1.2157,9501300.0],["1996-06-24",1.2223,1.2356,1.2024,1.2024,3606525.0],["1996-06-25",1.2157,1.2157,1.1891,1.1891,4401338.0],["1996-06-26",1.1958,1.2821,1.1758,1.2821,8325788.0],["1996-06-27",1.2821,1.3552,1.2556,1.3486,6576188.0],["1996-06-28",1.3552,1.3685,1.3021,1.3154,2793488.0],["1996-07-01",1.3419,1.3486,1.3021,1.3353,2954475.0],["1996-07-02",1.3286,1.3552,1.322,1.3419,3207600.0],["1996-07-03",1.3419,1.3419,1.3087,1.3286,3660188.0],["1996-07-05",1.2755,1.2755,1.2356,1.2489,1134000.0],["1996-07-08",1.2356,1.2755,1.2091,1.229,2714513.0],["1996-07-09",1.2489,1.2954,1.2223,1.2821,2980800.0],["1996-07-10",1.2356,1.2423,1.1626,1.2356,11792588.0],["1996-07-11",1.1958,1.229,1.1692,1.2091,5956538.0],["1996-07-12",1.2223,1.2489,1.1293,1.1825,15009300.0],["1996-07-15",1.1825,1.1958,1.0828,1.1161,15130800.0],["1996-07-16",1.1161,1.1559,1.0496,1.1293,10949175.0],["1996-07-17",1.1825,1.1891,1.1293,1.1626,5086800.0],["1996-07-18",1.1626,1.3154,1.1426,1.2888,7998750.0],["1996-07-19",1.322,1.4881,1.322,1.4615,40785525.0],["1996-07-22",1.4283,1.4482,1.3818,1.4283,8614350.0],["1996-07-23",1.4349,1.4349,1.3884,1.3951,6151950.0],["1996-07-24",1.3419,1.4615,1.3286,1.4216,8311613.0],["1996-07-25",1.4748,1.5146,1.4349,1.5014,8546513.0],["1996-07-26",1.5146,1.6475,1.5146,1.6342,14139563.0],["1996-07-29",1.5944,1.6608,1.5479,1.6176,20147738.0],["1996-07-30",1.6143,1.6475,1.5678,1.6342,6583275.0],["1996-07-31",1.6342,1.7139,1.6342,1.694,10950188.0],["1996-08-01",1.6741,1.8734,1.6741,1.7937,21988463.0],["1996-08-02",1.8402,1.9332,1.8402,1.8933,14749088.0],["1996-08-05",1.88,1.9199,1.8734,1.88,5482688.0],["1996-08-06",1.7937,1.973,1.7937,1.9597,8068613.0],["1996-08-07",1.993,1.9996,1.8601,1.9132,10314338.0],["1996-08-08",1.9,1.9398,1.8734,1.8867,6384825.0],["1996-08-09",1.8468,1.9132,1.8468,1.9,6359513.0],["1996-08-12",1.8867,1.9,1.8202,1.8833,3595388.0],["1996-08-13",1.8202,1.8734,1.7538,1.7671,5571788.0],["1996-08-14",1.7671,1.8335,1.7405,1.8003,3410100.0],["1996-08-15",1.8136,1.8202,1.7804,1.8136,3605513.0],["1996-08-16",1.8069,1.8335,1.8069,1.8202,2816775.0],["1996-08-19",1.8202,1.8335,1.7937,1.8069,1576463.0],["1996-08-20",1.8202,1.8335,1.7937,1.8003,1140075.0],["1996-08-21",1.8069,1.9265,1.7937,1.9199,6382800.0],["1996-08-22",1.9199,1.9199,1.8867,1.8867,2526188.0],["1996-08-23",1.9066,1.9797,1.88,1.9465,5638613.0],["1996-08-26",1.9398,1.9465,1.8867,1.9465,1660500.0],["1996-08-27",1.9265,1.9465,1.9066,1.9232,1183613.0],["1996-08-28",1.9398,2.0062,1.9265,1.973,5188050.0],["1996-08-29",1.993,1.9996,1.9265,1.9597,2201175.0],["1996-08-30",1.9597,1.9664,1.9132,1.9498,1042875.0],["1996-09-03",1.9,1.9797,1.9,1.9597,2795513.0],["1996-09-04",1.973,1.9863,1.9,1.9332,4086450.0],["1996-09-05",1.8601,1.8867,1.6077,1.6542,31999050.0],["1996-09-06",1.6741,1.7538,1.6674,1.7073,17648888.0],["1996-09-09",1.7139,1.8069,1.7073,1.787,6596438.0],["1996-09-10",1.7937,1.7937,1.7272,1.7472,3798900.0],["1996-09-11",1.7405,1.8535,1.7272,1.8402,5933250.0],["1996-09-12",1.8468,1.8535,1.8003,1.8402,3534638.0],["1996-09-13",1.8734,1.9398,1.8601,1.9132,6281550.0],["1996-09-16",1.9,1.9664,1.9,1.9398,3075975.0],["1996-09-17",1.9597,1.9797,1.9398,1.9664,6423300.0],["1996-09-18",1.9664,1.9664,1.9332,1.9398,2318625.0],["1996-09-19",1.9066,1.983,1.9066,1.973,2803613.0],["1996-09-20",1.9531,1.9863,1.9066,1.9132,4019625.0],["1996-09-23",1.9265,1.9332,1.8867,1.9132,1992600.0],["1996-09-24",1.9199,2.0727,1.9199,1.9465,7548188.0],["1996-09-25",1.9664,2.0727,1.9465,2.0461,7198875.0],["1996-09-26",2.0727,2.1192,1.993,1.993,5115150.0],["1996-09-27",1.993,2.0461,1.993,2.0195,3665250.0],["1996-09-30",2.0062,2.0328,1.9797,1.9863,1852875.0],["1996-10-01",1.9398,2.0262,1.9265,1.9797,3422250.0],["1996-10-02",2.0195,2.0527,1.993,2.0527,2178900.0],["1996-10-03",2.0461,2.0793,1.9797,1.993,1357763.0],["1996-10-04",2.0262,2.0727,2.0195,2.0295,4147200.0],["1996-10-07",2.0262,2.0926,2.0195,2.086,3830288.0],["1996-10-08",2.1125,2.1325,2.0328,2.0328,5806688.0],["1996-10-09",2.086,2.1258,2.0461,2.066,4541063.0],["1996-10-10",2.0461,2.0727,2.0195,2.0212,1782000.0],["1996-10-11",2.0461,2.086,2.0328,2.0594,1167413.0],["1996-10-14",2.066,2.1391,2.0328,2.1258,2575800.0],["1996-10-15",2.1524,2.159,2.0594,2.1125,3166088.0],["1996-10-16",2.1325,2.1391,2.0062,2.0992,7078388.0],["1996-10-17",2.1258,2.1325,2.086,2.1059,3372638.0],["1996-10-18",2.1192,2.1192,2.0361,2.086,2654775.0],["1996-10-21",2.0793,2.0826,1.9265,1.993,3824213.0],["1996-10-22",1.9664,2.0262,1.9,1.9398,4031775.0],["1996-10-23",1.9332,2.1258,1.9332,2.1059,5809725.0],["1996-10-24",2.1125,2.1391,2.0328,2.0727,3750300.0],["1996-10-25",2.066,2.1059,2.0461,2.0461,3810038.0],["1996-10-28",2.0461,2.0727,2.0129,2.0195,884925.0],["1996-10-29",2.0328,2.0395,1.8601,1.8601,8954550.0],["1996-10-30",1.8933,1.9199,1.8734,1.8867,4249463.0],["1996-10-31",1.9,1.9531,1.8867,1.9265,4022663.0],["1996-11-01",1.9265,1.9398,1.9,1.9066,4012538.0],["1996-11-04",1.9066,1.9265,1.8734,1.8734,2252813.0],["1996-11-05",1.8734,1.9,1.8601,1.88,3475913.0],["1996-11-06",1.8933,1.9863,1.8734,1.973,6724013.0],["1996-11-07",1.973,2.1059,1.973,2.0992,9093263.0],["1996-11-08",2.086,2.1258,2.086,2.0926,3575138.0],["1996-11-11",2.0926,2.1458,2.086,2.1391,8090888.0],["1996-11-12",2.1723,2.3517,2.1723,2.2853,28138388.0],["1996-11-13",2.2786,2.2985,2.2454,2.2919,6906263.0],["1996-11-14",2.272,2.4846,2.272,2.4381,16842938.0],["1996-11-15",2.4314,2.4513,2.3716,2.4314,11192175.0],["1996-11-18",2.4314,2.4779,2.2985,2.3583,7883325.0],["1996-11-19",2.3251,2.4447,2.3118,2.4447,5728725.0],["1996-11-20",2.4248,2.4447,2.3318,2.3849,4333500.0],["1996-11-21",2.3849,2.3982,2.3517,2.3982,4232250.0],["1996-11-22",2.4248,2.5975,2.4248,2.5908,14453438.0],["1996-11-25",2.6174,2.7038,2.6041,2.6838,11557688.0],["1996-11-26",2.6905,2.7104,2.5576,2.5842,8458425.0],["1996-11-27",2.5908,2.5908,2.4912,2.5643,5850225.0],["1996-11-29",2.5377,2.5776,2.5377,2.5377,2058413.0],["1996-12-02",2.551,2.5643,2.4978,2.4978,2158650.0],["1996-12-03",2.5111,2.7038,2.5111,2.5908,14172975.0],["1996-12-04",2.5908,2.7104,2.5709,2.6307,6131700.0],["1996-12-05",2.6174,2.83,2.6174,2.7769,10232325.0],["1996-12-06",2.6174,2.7503,2.6174,2.6905,10771988.0],["1996-12-09",2.7171,2.7769,2.7171,2.7503,4775963.0],["1996-12-10",2.7968,2.8499,2.7503,2.7569,12222900.0],["1996-12-11",2.7104,2.7636,2.6373,2.6838,4330463.0],["1996-12-12",2.7304,2.8366,2.7171,2.7436,7515788.0],["1996-12-13",2.7304,2.7503,2.6108,2.6108,5816813.0],["1996-12-16",2.6307,2.6373,2.458,2.4713,5404725.0],["1996-12-17",2.3982,2.5377,2.3982,2.5045,13254638.0],["1996-12-18",2.551,2.6573,2.5111,2.6108,11710575.0],["1996-12-19",2.6506,2.6506,2.5443,2.551,3556913.0],["1996-12-20",2.5776,2.5842,2.4779,2.551,5410800.0],["1996-12-23",2.5643,2.6241,2.5643,2.5709,2761088.0],["1996-12-24",2.5842,2.6373,2.5643,2.5908,3730050.0],["1996-12-26",2.5908,2.6307,2.5842,2.5842,3387825.0],["1996-12-27",2.5975,2.6373,2.5443,2.5676,1846800.0],["1996-12-30",2.5776,2.6639,2.5643,2.6307,1715175.0],["1996-12-31",2.6241,2.7171,2.6041,2.7038,4175550.0],["1997-01-02",2.6905,2.8167,2.6373,2.8101,5640638.0],["1997-01-03",2.83,2.8831,2.7968,2.8533,6361538.0],["1997-01-06",2.8831,2.9695,2.8632,2.9164,8508038.0],["1997-01-07",2.8699,2.8998,2.7702,2.8599,3920400.0],["1997-01-08",2.8898,2.8998,2.7204,2.8798,4540050.0],["1997-01-09",2.9496,3.0094,2.8699,2.9695,3489750.0],["1997-01-10",2.8599,3.0592,2.8499,3.0193,4168125.0],["1997-01-13",3.0692,3.1788,2.9994,3.1489,4376025.0],["1997-01-14",3.1887,3.2485,3.0293,3.0592,5732775.0],["1997-01-15",2.7204,2.9097,2.6307,2.6706,29460375.0],["1997-01-16",2.7702,2.8001,2.6905,2.7702,13800375.0],["1997-01-17",2.7702,2.8001,2.6905,2.7204,7529625.0],["1997-01-20",2.7204,2.7901,2.6108,2.7901,10582650.0],["1997-01-21",2.7802,3.0293,2.7602,2.9396,7746975.0],["1997-01-22",2.9496,2.9595,2.8499,2.8699,5833350.0],["1997-01-23",2.8898,3.0492,2.8699,2.8798,2793825.0],["1997-01-24",2.8499,2.9496,2.7503,2.9097,4925475.0],["1997-01-27",2.9097,2.9097,2.7204,2.7254,3138075.0],["1997-01-28",2.8699,2.9496,2.7104,2.9496,4810050.0],["1997-01-29",2.9695,2.9695,2.8699,2.9097,6616350.0],["1997-01-30",2.8898,2.9296,2.8699,2.8898,6818175.0],["1997-01-31",2.8699,3.0891,2.8699,3.0393,8353800.0],["1997-02-03",3.0692,3.0891,2.9894,3.0492,4666275.0],["1997-02-04",3.0492,3.109,2.9296,2.9894,3165075.0],["1997-02-05",2.9894,3.0094,2.7602,2.82,3322350.0],["1997-02-06",2.8699,2.8699,2.7005,2.7304,4104000.0],["1997-02-07",2.7702,2.9296,2.7602,2.9097,4913325.0],["1997-02-10",2.9296,2.9296,2.7901,2.83,3312900.0],["1997-02-11",2.8499,2.8499,2.7104,2.7702,3402000.0],["1997-02-12",2.7901,2.8998,2.7702,2.8848,2693925.0],["1997-02-13",2.9097,3.0293,2.8699,2.9097,3476250.0],["1997-02-14",2.8898,2.8898,2.7702,2.8499,2137725.0],["1997-02-18",2.84,2.8699,2.7901,2.8599,6681150.0],["1997-02-19",2.8699,2.9595,2.8499,2.9296,2170800.0],["1997-02-20",2.8998,2.9695,2.8699,2.9296,2428650.0],["1997-02-21",2.9296,2.9795,2.9097,2.9296,3420900.0],["1997-02-24",2.9296,2.9795,2.8699,2.9097,2467125.0],["1997-02-25",2.9197,2.9296,2.84,2.9047,1937925.0],["1997-02-26",2.9197,2.9197,2.8499,2.9097,2314575.0],["1997-02-27",2.8798,2.8998,2.8499,2.8699,2340900.0],["1997-02-28",2.8499,2.9894,2.8499,2.9795,6309225.0],["1997-03-03",2.9595,3.0791,2.9197,2.9446,6403725.0],["1997-03-04",2.9496,2.9496,2.8699,2.9197,2191725.0],["1997-03-05",2.9296,2.9496,2.7403,2.8001,3859650.0],["1997-03-06",2.83,2.8998,2.7254,2.835,5771250.0],["1997-03-07",2.7802,2.7802,2.2421,2.3318,73581750.0],["1997-03-10",2.4314,2.4314,2.0527,2.1424,27042525.0],["1997-03-11",2.1923,2.1923,2.1424,2.1773,18038025.0],["1997-03-12",2.2221,2.252,2.1524,2.1524,9846900.0],["1997-03-13",2.1524,2.272,2.1325,2.1524,10812825.0],["1997-03-14",2.1624,2.1624,2.0129,2.0727,6600150.0],["1997-03-17",2.0727,2.0926,1.9033,2.0328,9799650.0],["1997-03-18",2.0428,2.0727,1.9132,2.0527,6493500.0],["1997-03-19",2.0129,2.0627,1.9132,2.0029,6065550.0],["1997-03-20",2.0328,2.1524,2.0129,2.1325,3984525.0],["1997-03-21",2.1524,2.1723,2.1225,2.1225,4873500.0],["1997-03-24",2.1325,2.1325,2.0428,2.0428,3845475.0],["1997-03-25",2.0727,2.0727,1.9531,2.0428,8825625.0],["1997-03-26",2.0627,2.0727,1.8634,1.993,19072800.0],["1997-03-27",2.0428,2.3517,2.0428,2.3417,20704950.0],["1997-03-31",2.3816,2.4414,2.3118,2.3915,11021400.0],["1997-04-01",2.3517,2.3816,2.3118,2.3168,8089875.0],["1997-04-02",2.3218,2.3816,2.2919,2.3367,6076350.0],["1997-04-03",2.4513,2.5111,2.3716,2.4812,8102700.0],["1997-04-04",2.4513,2.6706,2.4115,2.6407,6363900.0],["1997-04-07",2.6606,2.6606,2.5012,2.5111,3950100.0],["1997-04-08",2.5211,2.6407,2.5111,2.6207,5299425.0],["1997-04-09",2.6307,2.6805,2.5908,2.5958,3921750.0],["1997-04-10",2.6008,2.6407,2.5111,2.5211,3545100.0],["1997-04-11",2.5012,2.561,2.3816,2.4613,4551525.0],["1997-04-14",2.4613,2.6307,2.3915,2.551,4141125.0],["1997-04-15",2.6407,2.7204,2.5809,2.6307,6372000.0],["1997-04-16",2.6108,2.6506,2.3716,2.4613,3844125.0],["1997-04-17",2.4713,2.5111,2.3816,2.4115,5964975.0],["1997-04-18",2.4414,2.4513,2.3716,2.4115,4011525.0],["1997-04-21",2.4015,2.4314,2.3019,2.3617,3250800.0],["1997-04-22",2.3716,2.3816,2.2919,2.3218,2802600.0],["1997-04-23",2.3318,2.6407,2.3218,2.5709,8604900.0],["1997-04-24",2.6008,2.7104,2.4115,2.4713,12920175.0],["1997-04-25",2.4513,2.4613,2.252,2.3617,7587675.0],["1997-04-28",2.3517,2.4613,2.3019,2.3915,2311875.0],["1997-04-29",2.4314,2.4912,2.3915,2.4613,3431700.0],["1997-04-30",2.4115,2.6008,2.3766,2.4912,5705100.0],["1997-05-01",2.4912,2.5111,2.3617,2.3965,3385800.0],["1997-05-02",2.4115,2.5809,2.3915,2.5709,7506000.0],["1997-05-05",2.6407,2.8101,2.6307,2.7951,12275550.0],["1997-05-06",2.7901,2.9994,2.6606,2.8699,9061875.0],["1997-05-07",2.83,2.8699,2.6207,2.7104,8721675.0],["1997-05-08",2.6905,2.8499,2.5908,2.7901,8123625.0],["1997-05-09",2.84,2.8699,2.7503,2.8499,4390875.0],["1997-05-12",2.8499,2.8599,2.6706,2.7005,3545775.0],["1997-05-13",2.7005,2.7304,2.6407,2.6606,2704725.0],["1997-05-14",2.7005,2.7005,2.5759,2.6008,2417850.0],["1997-05-15",2.6008,2.7403,2.5908,2.6905,4059450.0],["1997-05-16",2.6905,2.6905,2.5908,2.6307,4951125.0],["1997-05-19",2.6307,2.6506,2.4115,2.5161,8362575.0],["1997-05-20",2.5111,2.6805,2.5012,2.6556,6443550.0],["1997-05-21",2.7204,2.7602,2.6805,2.7005,5384475.0],["1997-05-22",2.7104,2.7403,2.6706,2.7005,2037825.0],["1997-05-23",2.7204,2.7403,2.6805,2.7005,2200500.0],["1997-05-27",2.7005,2.9197,2.6706,2.8898,6318000.0],["1997-05-28",2.8898,2.9496,2.8499,2.8699,4228875.0],["1997-05-29",2.8998,2.8998,2.7602,2.8101,3814425.0],["1997-05-30",2.6506,2.8699,2.6407,2.83,5141475.0],["1997-06-02",2.84,2.8798,2.7901,2.84,2911950.0],["1997-06-03",2.83,2.83,2.7204,2.7602,2922075.0],["1997-06-04",2.7304,2.7403,2.6008,2.6606,3649050.0],["1997-06-05",2.6506,2.7104,2.6207,2.6307,3234600.0],["1997-06-06",2.6207,2.6307,2.5012,2.5186,5456025.0],["1997-06-09",2.5311,2.6656,2.4912,2.5859,3377700.0],["1997-06-10",2.5809,2.6008,2.4912,2.5061,2284875.0],["1997-06-11",2.5211,2.5211,2.4314,2.4962,8704125.0],["1997-06-12",2.5012,2.5012,2.3915,2.4214,8161425.0],["1997-06-13",2.4513,2.5012,2.277,2.3118,8833050.0],["1997-06-16",2.3118,2.5111,2.3019,2.4787,6817500.0],["1997-06-17",2.4912,2.5709,2.4314,2.4414,3575475.0],["1997-06-18",2.4314,2.4812,2.3417,2.3617,4391550.0],["1997-06-19",2.3716,2.5311,2.3517,2.5311,6194475.0],["1997-06-20",2.541,2.6506,2.4887,2.551,5565375.0],["1997-06-23",2.5111,2.6307,2.4713,2.4862,3489750.0],["1997-06-24",2.5061,2.5908,2.5061,2.5809,2859975.0],["1997-06-25",2.561,2.6307,2.5111,2.5709,4218075.0],["1997-06-26",2.5211,2.5809,2.4713,2.4713,3232575.0],["1997-06-27",2.4763,2.5211,2.3617,2.4364,4687200.0],["1997-06-30",2.4364,2.5012,2.3617,2.3716,5036850.0],["1997-07-01",2.3816,2.4414,2.3816,2.3816,5068575.0],["1997-07-02",2.4015,2.4663,2.3816,2.4613,6440175.0],["1997-07-03",2.4513,2.5348,2.4513,2.4912,3433050.0],["1997-07-07",2.551,2.551,2.4414,2.4762,2045250.0],["1997-07-08",2.4613,2.561,2.4513,2.561,5784075.0],["1997-07-09",2.551,2.6606,2.551,2.6108,6745275.0],["1997-07-10",2.6008,2.7901,2.5809,2.7901,5415525.0],["1997-07-11",2.7403,2.8599,2.7304,2.7702,7100325.0],["1997-07-14",2.7802,2.8898,2.7652,2.8699,5329800.0],["1997-07-15",2.8898,2.9097,2.7304,2.8699,5070600.0],["1997-07-16",2.9446,3.1688,2.9296,3.1439,27413775.0],["1997-07-17",3.1489,3.1489,3.0193,3.0866,5103675.0],["1997-07-18",3.0741,3.109,2.9097,3.0193,5285250.0],["1997-07-21",2.9994,3.0094,2.8898,2.9396,2567025.0],["1997-07-22",2.9496,3.0492,2.9097,2.9894,2781675.0],["1997-07-23",2.9894,3.0592,2.9695,2.9994,2405025.0],["1997-07-24",2.9695,3.0094,2.8998,2.9197,1888650.0],["1997-07-25",2.9496,2.9496,2.8898,2.8898,1676700.0],["1997-07-28",2.9197,2.9396,2.8798,2.9097,1144125.0],["1997-07-29",2.8898,3.0293,2.8898,3.0293,2026350.0],["1997-07-30",3.0293,3.0692,2.9396,2.9795,4415175.0],["1997-07-31",2.9795,3.0293,2.9296,2.9695,4582575.0],["1997-08-01",2.9695,3.099,2.9296,3.0791,6428700.0],["1997-08-04",3.099,3.2087,3.0891,3.1887,5336550.0],["1997-08-05",3.1788,3.3282,3.1489,3.2684,6158700.0],["1997-08-06",3.3282,3.388,3.2784,3.3482,6519150.0],["1997-08-07",3.3681,3.3781,3.2983,3.3382,3481650.0],["1997-08-08",3.2784,3.388,3.2286,3.2983,4039200.0],["1997-08-11",3.2784,3.2784,3.0791,3.124,3026025.0],["1997-08-12",3.1389,3.1837,3.0193,3.0492,3262275.0],["1997-08-13",3.0791,3.0791,2.9795,3.0094,3753000.0],["1997-08-14",3.0094,3.0492,2.9695,2.9994,2542725.0],["1997-08-15",3.0094,3.1439,2.9396,3.0692,3306825.0],["1997-08-18",3.0891,3.1489,3.0393,3.119,2928825.0],["1997-08-19",3.1862,3.2186,3.1489,3.1887,4625775.0],["1997-08-20",3.1887,3.3083,3.1788,3.2684,2839725.0],["1997-08-21",3.2784,3.2784,3.1788,3.1987,1327725.0],["1997-08-22",3.1738,3.2884,3.1389,3.1688,7809075.0],["1997-08-25",3.2087,3.2685,3.1688,3.2585,2967975.0],["1997-08-26",3.2435,3.2784,3.2087,3.2286,2263950.0],["1997-08-27",3.2186,3.2485,3.1688,3.2286,3269700.0],["1997-08-28",3.1887,3.2485,3.1688,3.1937,2890350.0],["1997-08-29",3.1887,3.2286,3.1788,3.2236,528525.0],["1997-09-02",3.2485,3.383,3.2286,3.3482,3604500.0],["1997-09-03",3.3681,3.408,3.2685,3.2834,2651400.0],["1997-09-04",3.2485,3.3282,3.2386,3.3033,1718550.0],["1997-09-05",3.3183,3.398,3.3183,3.388,2419200.0],["1997-09-08",3.398,3.4478,3.388,3.4379,2825550.0],["1997-09-09",3.4578,3.5574,3.4279,3.5275,2691225.0],["1997-09-10",3.5674,3.5973,3.5076,3.5176,2792475.0],["1997-09-11",3.5375,3.5475,3.4777,3.5375,2558925.0],["1997-09-12",3.5375,3.5774,3.4976,3.5674,2342250.0],["1997-09-15",3.5325,3.5973,3.4677,3.4976,3092850.0],["1997-09-16",3.5674,3.6073,3.4777,3.5475,2411100.0],["1997-09-17",3.5774,3.667,3.5275,3.6073,2818125.0],["1997-09-18",3.6172,3.687,3.5375,3.6571,2662200.0],["1997-09-19",3.6421,3.667,3.5973,3.6471,1514025.0],["1997-09-22",3.6272,3.7866,3.6272,3.7567,4709475.0],["1997-09-23",3.7517,3.9162,3.7268,3.8962,5365575.0],["1997-09-24",3.8962,3.9361,3.687,3.7567,4803975.0],["1997-09-25",3.7368,3.8364,3.687,3.7069,1981125.0],["1997-09-26",3.7069,3.7169,3.6471,3.677,2070225.0],["1997-09-29",3.677,3.8364,3.677,3.8265,2691900.0],["1997-09-30",3.7966,3.8265,3.5823,3.5998,3177900.0],["1997-10-01",3.6571,3.7368,3.6172,3.6371,2324025.0],["1997-10-02",3.6471,3.6969,3.6172,3.677,1728000.0],["1997-10-03",3.687,3.8763,3.687,3.8165,3037500.0],["1997-10-06",3.8265,3.8763,3.7966,3.8265,2673000.0],["1997-10-07",3.8663,3.8962,3.8265,3.8364,2799225.0],["1997-10-08",3.8763,3.8763,3.687,3.8165,2126925.0],["1997-10-09",3.7966,3.9162,3.7667,3.8564,3078000.0],["1997-10-10",3.8364,3.8863,3.7866,3.8265,1208250.0],["1997-10-13",3.8364,3.8364,3.677,3.682,2199150.0],["1997-10-14",3.7169,3.7268,3.4379,3.5275,5763150.0],["1997-10-15",3.3083,3.6471,3.2286,3.5873,12754800.0],["1997-10-16",3.5774,3.677,3.3233,3.3482,5768550.0],["1997-10-17",3.3183,3.4677,3.2386,3.4279,7109775.0],["1997-10-20",3.4578,3.4877,3.2983,3.3382,5572800.0],["1997-10-21",3.4279,3.4478,3.3083,3.3482,2472525.0],["1997-10-22",3.3482,3.3581,3.2685,3.2784,4232250.0],["1997-10-23",3.2087,3.3482,3.1688,3.2684,2255850.0],["1997-10-24",3.3581,3.388,2.9296,3.1389,12195225.0],["1997-10-27",3.0592,3.0692,2.8998,2.8998,4687200.0],["1997-10-28",2.541,3.119,2.5211,3.099,7404750.0],["1997-10-29",3.1588,3.2286,3.119,3.1688,4905225.0],["1997-10-30",3.0492,3.2286,3.0492,3.0692,2148525.0],["1997-10-31",3.2286,3.2485,3.099,3.1788,984150.0],["1997-11-03",3.1937,3.2485,3.1688,3.2136,1425600.0],["1997-11-04",3.2087,3.2884,3.1987,3.2236,4051350.0],["1997-11-05",3.2784,3.3083,3.1738,3.2336,1570050.0],["1997-11-06",3.2485,3.2485,2.9894,3.0393,5168475.0],["1997-11-07",2.9695,3.0692,2.9296,3.0094,2880225.0],["1997-11-10",3.0492,3.0492,2.8898,2.9147,1967625.0],["1997-11-11",2.9296,2.9894,2.9147,2.9795,2831625.0],["1997-11-12",2.9097,2.9894,2.8699,2.8898,3145500.0],["1997-11-13",2.9496,2.9795,2.7403,2.7951,4581900.0],["1997-11-14",2.84,2.9695,2.7901,2.9645,2940300.0],["1997-11-17",3.0094,3.0791,2.9645,2.9994,5580225.0],["1997-11-18",3.0193,3.0393,2.84,2.8898,6064875.0],["1997-11-19",2.8748,2.9097,2.84,2.8748,3740175.0],["1997-11-20",2.8798,2.9595,2.8699,2.9546,4339575.0],["1997-11-21",3.0094,3.0193,2.9197,2.9396,3013875.0],["1997-11-24",2.8798,2.9496,2.8798,2.9097,1478925.0],["1997-11-25",2.8998,2.9097,2.5659,2.7254,9027450.0],["1997-11-26",2.7602,2.83,2.7353,2.7602,3655125.0],["1997-11-28",2.7453,2.7901,2.7453,2.7901,206550.0],["1997-12-01",2.83,2.9197,2.83,2.9197,5348700.0],["1997-12-02",2.8798,2.8898,2.551,2.561,8786475.0],["1997-12-03",2.5609,2.7204,2.5211,2.6307,8209350.0],["1997-12-04",2.6606,2.7503,2.6407,2.7304,3707775.0],["1997-12-05",2.7104,2.7503,2.6805,2.7304,1794825.0],["1997-12-08",2.7503,2.84,2.7104,2.8101,4585275.0],["1997-12-09",2.7901,2.8001,2.6805,2.7652,3676725.0],["1997-12-10",2.7304,2.7602,2.6008,2.6506,6027075.0],["1997-12-11",2.4115,2.4912,2.2321,2.262,24445125.0],["1997-12-12",2.3318,2.3716,2.2919,2.3517,12087900.0],["1997-12-15",2.3915,2.4015,2.1424,2.1624,11672100.0],["1997-12-16",2.1923,2.262,2.1325,2.2321,15931350.0],["1997-12-17",2.2919,2.3318,2.1225,2.1474,6706125.0],["1997-12-18",2.1723,2.2819,2.0328,2.2819,15986700.0],["1997-12-19",2.2421,2.3467,2.1225,2.277,5557950.0],["1997-12-22",2.3816,2.4513,2.3019,2.4314,4675050.0],["1997-12-23",2.4214,2.4214,2.2919,2.3168,6081750.0],["1997-12-24",2.3118,2.3417,2.2421,2.272,2415150.0],["1997-12-26",2.2919,2.2919,2.2122,2.2421,1943325.0],["1997-12-29",2.2421,2.3218,2.1923,2.2022,5264325.0],["1997-12-30",2.1972,2.272,2.1923,2.272,3142800.0],["1997-12-31",2.252,2.4015,2.2321,2.3915,5256225.0],["1998-01-02",2.4015,2.4513,2.3417,2.3915,1523475.0],["1998-01-05",2.4015,2.5859,2.3716,2.541,5674725.0],["1998-01-06",2.4912,2.5311,2.4015,2.4165,5505975.0],["1998-01-07",2.3417,2.3517,2.1524,2.2072,12341700.0],["1998-01-08",2.1823,2.1972,2.0976,2.1225,9600525.0],["1998-01-09",2.1424,2.1823,2.0428,2.0876,7377075.0],["1998-01-12",2.0129,2.0826,1.9631,2.0328,5076675.0],["1998-01-13",2.0826,2.1125,1.9232,2.0129,18056250.0],["1998-01-14",2.0727,2.272,2.0229,2.2022,8573175.0],["1998-01-15",2.252,2.262,2.0926,2.2122,6205950.0],["1998-01-16",1.7139,1.7737,1.6542,1.7438,56383425.0],["1998-01-20",1.8136,1.8833,1.7737,1.8485,14674500.0],["1998-01-21",1.8335,1.8535,1.8136,1.8236,5949450.0],["1998-01-22",1.8236,1.8435,1.7937,1.8385,5510025.0],["1998-01-23",1.8385,1.8734,1.8236,1.8335,5397975.0],["1998-01-26",1.8435,1.9132,1.8236,1.826,9355500.0],["1998-01-27",1.8236,1.8634,1.8136,1.8186,4541400.0],["1998-01-28",1.8335,1.8435,1.7937,1.8236,4739850.0],["1998-01-29",1.8036,1.8734,1.8036,1.8535,5962950.0],["1998-01-30",1.8385,1.8933,1.8335,1.841,5281875.0],["1998-02-02",1.9232,2.0478,1.9132,2.0478,9254925.0],["1998-02-03",2.0527,2.1325,2.0328,2.1325,6635925.0],["1998-02-04",2.1026,2.1923,2.0926,2.1624,8071650.0],["1998-02-05",2.1823,2.1873,2.0229,2.0577,8305875.0],["1998-02-06",2.0627,2.0627,1.9531,2.0253,2961900.0],["1998-02-09",2.0428,2.0428,1.993,1.9979,1585575.0],["1998-02-10",1.993,2.0428,1.983,2.0229,6412500.0],["1998-02-11",2.0428,2.0727,2.0029,2.0179,2276775.0],["1998-02-12",2.0229,2.0328,1.983,1.993,3642300.0],["1998-02-13",1.993,2.0079,1.983,1.983,4003425.0],["1998-02-17",1.993,2.0229,1.983,1.988,5391225.0],["1998-02-18",1.993,2.0029,1.9631,1.993,4538025.0],["1998-02-19",1.993,2.0727,1.983,2.0627,6688575.0],["1998-02-20",2.0727,2.0727,1.993,2.0229,2247075.0],["1998-02-23",2.0826,2.1026,2.0129,2.0428,3231900.0],["1998-02-24",2.0428,2.0428,1.978,1.993,4428000.0],["1998-02-25",2.0029,2.0129,1.9531,1.993,2959200.0],["1998-02-26",1.9979,1.9979,1.9232,1.9631,6924150.0],["1998-02-27",1.983,1.993,1.9132,1.9282,3890700.0],["1998-03-02",1.9332,1.9431,1.8136,1.9332,7490475.0],["1998-03-03",1.9132,1.9132,1.8236,1.841,10049400.0],["1998-03-04",1.8535,1.8833,1.8335,1.8634,5393250.0],["1998-03-05",1.7687,1.8634,1.7538,1.8485,11290050.0],["1998-03-06",1.8435,1.8734,1.7937,1.8236,4889025.0],["1998-03-09",1.7937,1.8136,1.694,1.7139,6396300.0],["1998-03-10",1.7488,1.8236,1.7339,1.7638,6747975.0],["1998-03-11",1.7638,1.9033,1.7588,1.8385,10924200.0],["1998-03-12",1.8335,1.8933,1.8335,1.8883,6841125.0],["1998-03-13",1.8933,1.8933,1.8335,1.8684,4511025.0],["1998-03-16",1.8485,1.8833,1.8485,1.8684,2529900.0],["1998-03-17",1.8634,1.8933,1.8036,1.8236,4515075.0],["1998-03-18",1.7986,1.8385,1.7837,1.8136,3046275.0],["1998-03-19",1.8335,1.8335,1.7737,1.7837,4382775.0],["1998-03-20",1.7837,1.7837,1.7438,1.7538,8436825.0],["1998-03-23",1.7538,1.7887,1.7538,1.7887,5872500.0],["1998-03-24",1.7887,1.8036,1.7638,1.7986,8257275.0],["1998-03-25",1.8285,1.8435,1.7538,1.7937,2403000.0],["1998-03-26",1.7737,1.8086,1.7538,1.7687,6463800.0],["1998-03-27",1.7787,1.7837,1.7139,1.7289,2770200.0],["1998-03-30",1.7438,1.7986,1.7239,1.755,4326750.0],["1998-03-31",1.7638,1.7737,1.6741,1.6741,4417875.0],["1998-04-01",1.704,1.7239,1.6542,1.684,16453125.0],["1998-04-02",1.8684,2.0926,1.8535,2.0627,23385375.0],["1998-04-03",2.0777,2.0926,1.9332,1.978,8135775.0],["1998-04-06",1.978,1.983,1.8933,1.9531,3271050.0],["1998-04-07",1.9132,1.9431,1.9033,1.9182,4797900.0],["1998-04-08",1.9332,1.993,1.8933,1.988,3074625.0],["1998-04-09",1.993,2.0129,1.9382,1.973,2292300.0],["1998-04-13",1.983,1.9979,1.9431,1.993,1494450.0],["1998-04-14",1.993,2.0527,1.978,2.0278,5121225.0],["1998-04-15",2.0229,2.1225,2.0229,2.1125,5238675.0],["1998-04-16",2.0627,2.1424,2.0229,2.0926,3327075.0],["1998-04-17",2.0627,2.1175,2.0328,2.0826,7728075.0],["1998-04-20",2.0727,2.1524,2.0727,2.1474,4003425.0],["1998-04-21",2.1424,2.3019,2.1325,2.2321,6062175.0],["1998-04-22",2.2221,2.3318,2.1923,2.3118,2668950.0],["1998-04-23",2.2819,2.3019,2.1076,2.2122,3204900.0],["1998-04-24",2.2122,2.3068,2.1923,2.2919,4428675.0],["1998-04-27",2.2122,2.272,2.1325,2.2122,2679075.0],["1998-04-28",2.2321,2.3417,2.1611,2.2221,3271050.0],["1998-04-29",2.2321,2.2346,2.1325,2.1723,3193425.0],["1998-04-30",2.2122,2.3318,2.1972,2.262,4307175.0],["1998-05-01",2.272,2.3218,2.2221,2.2321,4899825.0],["1998-05-04",2.2321,2.3915,2.1823,2.2122,5338575.0],["1998-05-05",2.2172,2.3318,2.2022,2.3218,3302100.0],["1998-05-06",2.3567,2.5809,2.3417,2.5012,8425350.0],["1998-05-07",2.5211,2.5211,2.3816,2.4015,4457025.0],["1998-05-08",2.4115,2.561,2.4015,2.5311,3931875.0],["1998-05-11",2.5311,2.6108,2.3118,2.3118,5314950.0],["1998-05-12",2.3517,2.4962,2.2471,2.4513,5883300.0],["1998-05-13",2.4414,2.5012,2.4115,2.4115,1975050.0],["1998-05-14",2.3915,2.4115,2.3218,2.3218,3582900.0],["1998-05-15",2.3218,2.3417,2.2421,2.252,2696625.0],["1998-05-18",2.262,2.3068,2.1972,2.2221,3788100.0],["1998-05-19",2.2421,2.272,2.1773,2.1972,3676050.0],["1998-05-20",2.2221,2.2371,2.1225,2.1524,6849900.0],["1998-05-21",2.1574,2.1723,2.0727,2.0901,4714200.0],["1998-05-22",2.1026,2.1624,2.0926,2.1624,8415900.0],["1998-05-26",2.1823,2.2122,2.0627,2.0727,5813775.0],["1998-05-27",2.0129,2.0428,1.9631,1.978,7307550.0],["1998-05-28",1.983,2.1175,1.978,2.0627,6513750.0],["1998-05-29",2.0677,2.0826,1.9531,1.9531,2351025.0],["1998-06-01",1.9631,2.0029,1.9033,1.9182,3903525.0],["1998-06-02",1.9431,2.0079,1.9083,1.9631,4865400.0],["1998-06-03",1.988,2.0029,1.9431,1.9431,2648700.0],["1998-06-04",1.9531,2.0179,1.9332,1.993,3007800.0],["1998-06-05",2.0029,2.0378,1.993,2.0328,1844775.0],["1998-06-08",2.0527,2.0527,1.9232,1.9282,3914325.0],["1998-06-09",1.9282,1.9282,1.8734,1.9033,2923425.0],["1998-06-10",1.8833,1.8933,1.8236,1.8435,4060125.0],["1998-06-11",1.8435,1.8435,1.7538,1.7737,4357125.0],["1998-06-12",1.7638,1.7737,1.6542,1.684,5208975.0],["1998-06-15",1.6741,1.7837,1.6442,1.7339,3495825.0],["1998-06-16",1.7737,1.8036,1.7488,1.7538,3196125.0],["1998-06-17",1.7887,1.8086,1.6641,1.704,4048650.0],["1998-06-18",1.7239,1.7239,1.6542,1.6591,1995975.0],["1998-06-19",1.704,1.7239,1.6292,1.6691,2467125.0],["1998-06-22",1.694,1.8136,1.6691,1.7887,4808700.0],["1998-06-23",1.7986,1.8833,1.7937,1.8784,4449600.0],["1998-06-24",1.8933,2.0627,1.8833,2.0428,7846875.0],["1998-06-25",2.0826,2.1624,2.0727,2.1225,7682175.0],["1998-06-26",2.1026,2.1723,2.0926,2.1325,4286250.0],["1998-06-29",2.1424,2.2919,2.1325,2.2271,5754375.0],["1998-06-30",2.1823,2.1923,2.0527,2.0826,7672050.0],["1998-07-01",2.4912,2.5609,2.3915,2.4115,26873100.0],["1998-07-02",2.4115,2.4115,2.3118,2.3517,26293950.0],["1998-07-06",2.3567,2.4015,2.3218,2.3915,10304550.0],["1998-07-07",2.3915,2.4713,2.3866,2.4713,12123675.0],["1998-07-08",2.5111,2.551,2.4812,2.536,10532025.0],["1998-07-09",2.5311,2.551,2.4513,2.4663,10178325.0],["1998-07-10",2.4513,2.551,2.3617,2.4713,13662675.0],["1998-07-13",2.4513,2.5012,2.4015,2.4713,6087150.0],["1998-07-14",2.4613,2.4713,2.3915,2.3915,6945075.0],["1998-07-15",2.4115,2.561,2.3965,2.5111,6376725.0],["1998-07-16",2.4912,2.7005,2.4912,2.6158,9728100.0],["1998-07-17",2.6108,2.6207,2.541,2.551,10174950.0],["1998-07-20",2.551,2.5958,2.5311,2.536,8328825.0],["1998-07-21",2.541,2.8599,2.5211,2.6606,15417675.0],["1998-07-22",2.6407,2.6905,2.5709,2.5759,6825600.0],["1998-07-23",2.6008,2.6207,2.4314,2.4414,5354100.0],["1998-07-24",2.4364,2.546,2.4214,2.5012,5027400.0],["1998-07-27",2.4314,2.5311,2.4314,2.5111,4804650.0],["1998-07-28",2.5161,2.6257,2.5012,2.5161,3858975.0],["1998-07-29",2.5211,2.6108,2.4314,2.4414,4162725.0],["1998-07-30",2.4613,2.556,2.4513,2.541,2639250.0],["1998-07-31",2.5211,2.5684,2.4364,2.4439,3561975.0],["1998-08-03",2.4314,2.4513,2.2819,2.3567,5634225.0],["1998-08-04",2.3417,2.3517,2.1723,2.2221,9207000.0],["1998-08-05",2.2122,2.3118,2.1424,2.1823,4409100.0],["1998-08-06",2.1923,2.3666,2.1225,2.3467,8160075.0],["1998-08-07",2.3915,2.5161,2.3816,2.4563,7184700.0],["1998-08-10",2.4364,2.4613,2.3318,2.3617,2990925.0],["1998-08-11",2.3517,2.3517,2.2022,2.2919,3633525.0],["1998-08-12",2.3417,2.4015,2.2819,2.3118,3344625.0],["1998-08-13",2.3218,2.3318,2.1923,2.2172,4657500.0],["1998-08-14",2.2321,2.252,2.1026,2.1225,3186000.0],["1998-08-17",2.0926,2.252,2.0826,2.2321,6649425.0],["1998-08-18",2.267,2.4115,2.267,2.4015,12546900.0],["1998-08-19",2.4314,2.4464,2.2869,2.3318,7105050.0],["1998-08-20",2.2819,2.2919,2.2321,2.252,2138400.0],["1998-08-21",2.2371,2.2371,2.0727,2.0727,7740225.0],["1998-08-24",2.1225,2.1624,2.0129,2.0478,4927500.0],["1998-08-25",2.1175,2.1723,2.0278,2.0353,5234625.0],["1998-08-26",2.0129,2.0129,1.8933,1.9232,6118200.0],["1998-08-27",1.9282,1.9332,1.684,1.7986,11269125.0],["1998-08-28",1.8535,1.8734,1.7339,1.8086,16316775.0],["1998-08-31",1.8335,1.8435,1.4349,1.4598,9427050.0],["1998-09-01",1.5097,1.8634,1.5047,1.8435,21309750.0],["1998-09-02",1.8634,1.8833,1.7837,1.8136,10405125.0],["1998-09-03",1.7937,1.8136,1.6342,1.7139,7519500.0],["1998-09-04",1.7538,1.8036,1.6542,1.6741,6864075.0],["1998-09-08",1.8236,1.9132,1.8136,1.8584,6629850.0],["1998-09-09",1.8535,1.8584,1.7289,1.7538,4666275.0],["1998-09-10",1.6641,1.7239,1.5993,1.704,9545175.0],["1998-09-11",1.7339,1.8485,1.7339,1.7986,10986975.0],["1998-09-14",1.9033,1.9132,1.8236,1.8535,5266350.0],["1998-09-15",1.8136,1.8285,1.7737,1.7937,8299800.0],["1998-09-16",1.8285,1.8335,1.7737,1.8136,5015250.0],["1998-09-17",1.7538,1.7887,1.7438,1.7737,5491125.0],["1998-09-18",1.7737,1.7737,1.6043,1.6243,9011250.0],["1998-09-21",1.6143,1.6342,1.5097,1.6342,7179300.0],["1998-09-22",1.694,1.7687,1.4848,1.5445,13662000.0],["1998-09-23",1.6143,1.7588,1.6093,1.7339,13782825.0],["1998-09-24",1.694,1.8236,1.6442,1.7488,11467575.0],["1998-09-25",1.7139,1.8036,1.704,1.8036,5996025.0],["1998-09-28",1.8036,1.8684,1.7737,1.8236,8707500.0],["1998-09-29",1.8285,1.8535,1.7737,1.8136,5923125.0],["1998-09-30",1.7837,1.8036,1.684,1.7438,9010575.0],["1998-10-01",1.6442,1.6542,1.5346,1.6292,10287000.0],["1998-10-02",1.6243,1.6641,1.5695,1.6442,6191100.0],["1998-10-05",1.6143,1.6243,1.4848,1.5794,12927600.0],["1998-10-06",1.6243,1.6542,1.5445,1.547,8091900.0],["1998-10-07",1.5246,1.5993,1.4299,1.4648,6109425.0],["1998-10-08",1.3552,1.5346,1.3552,1.5047,5314275.0],["1998-10-09",1.5445,1.5844,1.425,1.5545,5376375.0],["1998-10-12",1.5744,1.704,1.5744,1.6342,8614350.0],["1998-10-13",1.6442,1.7737,1.6342,1.699,7082100.0],["1998-10-14",1.6243,1.988,1.5944,1.9232,34942050.0],["1998-10-15",1.8933,2.0727,1.8784,1.978,17238150.0],["1998-10-16",1.983,2.0727,1.9531,2.0378,11435175.0],["1998-10-19",2.0229,2.2172,1.983,2.1524,11686950.0],["1998-10-20",2.2022,2.2122,2.0677,2.0727,5699700.0],["1998-10-21",2.0527,2.0527,1.9332,1.9382,6971400.0],["1998-10-22",1.9332,2.0428,1.8535,2.0129,6363225.0],["1998-10-23",1.993,2.1325,1.9631,2.1125,4698675.0],["1998-10-26",2.1026,2.1723,2.0527,2.1574,4295700.0],["1998-10-27",2.1923,2.2221,2.1524,2.1723,6567750.0],["1998-10-28",2.1524,2.1673,2.1225,2.1524,1958175.0],["1998-10-29",2.1524,2.1524,2.1026,2.1225,2940975.0],["1998-10-30",2.1574,2.1673,2.11,2.1574,13946850.0],["1998-11-02",2.1673,2.1972,2.1213,2.1972,6077700.0],["1998-11-03",2.1624,2.1823,2.1424,2.1574,3198150.0],["1998-11-04",2.1673,2.4812,2.1673,2.4713,14469975.0],["1998-11-05",2.4713,2.4812,2.3716,2.4339,8000775.0],["1998-11-06",2.4314,2.4812,2.3716,2.3816,13473675.0],["1998-11-09",2.3716,2.4912,2.3666,2.4713,6708825.0],["1998-11-10",2.4464,2.6905,2.4464,2.6706,14488200.0],["1998-11-11",2.7054,2.82,2.5859,2.6008,6943725.0],["1998-11-12",2.6008,2.6108,2.4663,2.6058,6751350.0],["1998-11-13",2.5908,2.6407,2.4613,2.551,4695300.0],["1998-11-16",2.6058,2.6506,2.5111,2.546,3257550.0],["1998-11-17",2.546,2.551,2.4713,2.541,3578175.0],["1998-11-18",2.541,2.8499,2.5111,2.84,13329225.0],["1998-11-19",2.83,2.8998,2.7304,2.7951,7730775.0],["1998-11-20",2.7901,2.8001,2.7104,2.7752,5318325.0],["1998-11-23",2.7702,2.84,2.7602,2.7702,3177900.0],["1998-11-24",2.7802,2.7901,2.6506,2.7104,2776275.0],["1998-11-25",2.7304,2.7304,2.6207,2.7005,2549475.0],["1998-11-27",2.6706,2.7802,2.6706,2.7752,838350.0],["1998-11-30",2.7503,2.8599,2.7503,2.7752,3168450.0],["1998-12-01",2.7602,2.8101,2.6008,2.8001,6131025.0],["1998-12-02",2.7901,2.9695,2.7204,2.9296,4533975.0],["1998-12-03",2.9546,3.2684,2.9496,3.109,15833475.0],["1998-12-04",3.1887,3.1987,2.8998,2.9296,14685975.0],["1998-12-07",2.9695,3.1763,2.9695,3.0791,9587025.0],["1998-12-08",3.0891,3.1389,3.0542,3.0791,4806000.0],["1998-12-09",3.0692,3.104,2.9795,3.0343,3775950.0],["1998-12-10",3.0492,3.0492,2.9695,3.0193,8016975.0],["1998-12-11",2.9994,3.0692,2.9446,3.0193,2357100.0],["1998-12-14",2.9595,3.0193,2.9396,2.9845,2922075.0],["1998-12-15",2.9894,3.1289,2.9795,3.109,4515750.0],["1998-12-16",3.099,3.1788,2.9795,3.0143,5853600.0],["1998-12-17",3.0293,3.0393,2.9745,2.9994,2813400.0],["1998-12-18",3.0193,3.0293,2.9396,2.9745,5739525.0],["1998-12-21",2.9795,3.1788,2.9795,3.124,4976775.0],["1998-12-22",3.124,3.1688,2.9546,2.9546,4677750.0],["1998-12-23",3.0293,3.0592,2.9595,2.9595,2913975.0],["1998-12-24",2.9795,3.0094,2.9496,2.9894,474525.0],["1998-12-28",2.9894,3.0592,2.9695,2.9944,1478250.0],["1998-12-29",2.9695,2.9795,2.9097,2.9197,3620025.0],["1998-12-30",2.9346,2.9595,2.8699,2.9296,2492775.0],["1998-12-31",2.9247,2.9695,2.9147,2.9496,1986525.0],["1999-01-04",2.9296,2.9994,2.9296,2.9994,3207600.0],["1999-01-05",2.9795,3.104,2.9645,3.0891,4517775.0],["1999-01-06",3.1339,3.3681,3.1289,3.2585,8255250.0],["1999-01-07",3.1887,3.3083,3.124,3.1289,3993300.0],["1999-01-08",3.1638,3.2784,3.1588,3.2485,5643000.0],["1999-01-11",3.2635,3.3781,3.2386,3.2485,2598750.0],["1999-01-12",3.2485,3.2685,3.124,3.1688,1626075.0],["1999-01-13",3.0692,3.2485,3.0094,3.1887,6483375.0],["1999-01-14",3.2236,3.3083,3.1439,3.1688,4118175.0],["1999-01-15",2.7104,2.8599,2.5908,2.8001,26545725.0],["1999-01-19",2.8001,2.8001,2.6506,2.6606,8035200.0],["1999-01-20",2.6606,2.7951,2.6008,2.6108,6282900.0],["1999-01-21",2.6058,2.6108,2.4327,2.4862,8430075.0],["1999-01-22",2.4513,2.4513,2.3816,2.4065,9353475.0],["1999-01-25",2.4065,2.4613,2.3816,2.4513,2740500.0],["1999-01-26",2.5211,2.6108,2.4713,2.551,5678100.0],["1999-01-27",2.5809,2.6008,2.4364,2.4364,6518475.0],["1999-01-28",2.4314,2.4464,2.3716,2.4364,3110400.0],["1999-01-29",2.4663,2.4663,2.2819,2.3019,6742575.0],["1999-02-01",2.3168,2.4812,2.3118,2.4663,10554975.0],["1999-02-02",2.561,2.7652,2.556,2.7353,10613700.0],["1999-02-03",2.7104,2.7403,2.6407,2.6955,3437775.0],["1999-02-04",2.7005,2.7104,2.4912,2.4912,3523500.0],["1999-02-05",2.546,2.551,2.3866,2.5111,4887000.0],["1999-02-08",2.6108,2.6307,2.4464,2.4613,4222125.0],["1999-02-09",2.4713,2.4812,2.3118,2.3168,7867800.0],["1999-02-10",2.3218,2.4214,2.3118,2.3915,3560625.0],["1999-02-11",2.4214,2.4563,2.3816,2.4314,4381425.0],["1999-02-12",2.3417,2.3766,2.272,2.3019,3280500.0],["1999-02-16",2.3915,2.4015,2.1325,2.1624,4363875.0],["1999-02-17",2.0727,2.2869,2.0278,2.1923,5389875.0],["1999-02-18",2.2122,2.4015,2.1723,2.272,7105725.0],["1999-02-19",2.3318,2.3617,2.262,2.2819,2467125.0],["1999-02-22",2.3118,2.5012,2.2919,2.4414,3991950.0],["1999-02-23",2.4414,2.4613,2.3417,2.3766,2303100.0],["1999-02-24",2.3766,2.4414,2.3517,2.3517,2220750.0],["1999-02-25",2.3467,2.3467,2.1773,2.2321,2874150.0],["1999-02-26",2.2321,2.2321,2.1325,2.1723,2418525.0],["1999-03-01",2.1723,2.3318,2.1524,2.2919,3147525.0],["1999-03-02",2.2869,2.3218,2.1574,2.1673,2089800.0],["1999-03-03",2.2122,2.2321,2.1524,2.1673,1743525.0],["1999-03-04",2.1972,2.2819,2.1723,2.267,2639250.0],["1999-03-05",2.5211,2.5709,2.4165,2.551,7080075.0],["1999-03-08",2.6207,2.7104,2.6008,2.6905,7192800.0],["1999-03-09",2.7254,2.9296,2.6905,2.7304,10696050.0],["1999-03-10",2.7802,2.8101,2.7154,2.7901,4805325.0],["1999-03-11",2.83,2.8499,2.541,2.5809,7493850.0],["1999-03-12",2.5809,2.6407,2.551,2.5709,5501925.0],["1999-03-15",2.561,2.5908,2.551,2.5709,7077375.0],["1999-03-16",2.556,2.6905,2.5161,2.6805,4885650.0],["1999-03-17",2.7503,2.8649,2.7204,2.8549,7117200.0],["1999-03-18",2.7901,2.8101,2.6357,2.7453,4225500.0],["1999-03-19",2.7453,2.7553,2.6606,2.6656,5115150.0],["1999-03-22",2.6805,2.7005,2.5859,2.6058,3568725.0],["1999-03-23",2.6008,2.6108,2.5211,2.561,2365875.0],["1999-03-24",2.551,2.6755,2.551,2.6506,2016225.0],["1999-03-25",2.7304,2.82,2.7005,2.7901,4501575.0],["1999-03-26",2.7901,2.8998,2.7702,2.8151,3051675.0],["1999-03-29",2.8001,2.9047,2.8001,2.8599,2718225.0],["1999-03-30",2.8599,2.8699,2.7702,2.7901,2710800.0],["1999-03-31",2.8101,2.82,2.7304,2.7602,2876850.0],["1999-04-01",2.7702,2.8748,2.7652,2.8699,3120525.0],["1999-04-05",2.8898,3.0094,2.8499,2.8848,6999075.0],["1999-04-06",2.8798,2.9396,2.83,2.8898,4426650.0],["1999-04-07",2.8998,2.9147,2.7901,2.8898,3089475.0],["1999-04-08",2.8898,2.8898,2.7702,2.84,2203875.0],["1999-04-09",2.8499,2.9197,2.8001,2.8748,2717550.0],["1999-04-12",2.7752,2.84,2.7104,2.7852,3593025.0],["1999-04-13",2.8151,2.82,2.7254,2.7553,2025675.0],["1999-04-14",2.7702,2.8101,2.6905,2.7005,3086775.0],["1999-04-15",2.7154,2.8001,2.7104,2.7752,2655450.0],["1999-04-16",2.7901,2.8101,2.7304,2.7602,2587275.0],["1999-04-19",2.7652,2.8898,2.7403,2.7652,2949075.0],["1999-04-20",2.8001,2.8001,2.6307,2.7104,3643650.0],["1999-04-21",2.7104,2.9396,2.6606,2.8699,6190425.0],["1999-04-22",2.8898,3.0143,2.8699,2.9894,2964600.0],["1999-04-23",3.0492,3.104,2.9894,3.0243,17567550.0],["1999-04-26",3.0741,3.099,2.9595,2.9745,7243425.0],["1999-04-27",3.0094,3.0094,2.7901,2.7901,6035850.0],["1999-04-28",2.7802,2.84,2.6506,2.6855,5400000.0],["1999-04-29",2.7054,2.8499,2.6706,2.84,6382800.0],["1999-04-30",2.8798,2.9346,2.7204,2.7901,3810375.0],["1999-05-03",2.83,2.83,2.7702,2.8001,1231200.0],["1999-05-04",2.7901,3.1389,2.7901,3.0492,13059900.0],["1999-05-05",3.0692,3.3482,2.9894,3.3482,10802700.0],["1999-05-06",3.3183,3.3781,3.2087,3.3183,8222175.0],["1999-05-07",3.3183,3.5325,3.3083,3.5325,7200225.0],["1999-05-10",3.5226,3.5226,3.1987,3.3482,16380225.0],["1999-05-11",3.3631,3.4578,3.3631,3.4279,15492600.0],["1999-05-12",3.4279,3.5973,3.0492,3.3781,22865625.0],["1999-05-13",3.408,3.5774,3.393,3.4428,6943050.0],["1999-05-14",3.398,3.5176,3.388,3.4677,6955200.0],["1999-05-17",3.4378,3.5176,3.3282,3.4329,3837375.0],["1999-05-18",3.4428,3.4976,3.398,3.4578,2301075.0],["1999-05-19",3.4777,3.677,3.4578,3.6621,6540750.0],["1999-05-20",3.6571,3.7268,3.5574,3.5574,3960225.0],["1999-05-21",3.5873,3.5873,3.3781,3.388,2877525.0],["1999-05-24",3.393,3.408,3.2386,3.2684,3358800.0],["1999-05-25",3.2784,3.3681,3.2286,3.2386,2781675.0],["1999-05-26",3.2585,3.3382,3.1937,3.2286,2518425.0],["1999-05-27",3.2286,3.408,3.1887,3.3631,3241350.0],["1999-05-28",3.3731,3.5026,3.3432,3.4976,1708425.0],["1999-06-01",3.4927,3.4976,3.2685,3.3781,3229875.0],["1999-06-02",3.398,3.398,3.1539,3.3033,3767850.0],["1999-06-03",3.3183,3.3183,2.9745,3.0841,5628825.0],["1999-06-04",3.0891,3.2983,3.0692,3.2983,4587300.0],["1999-06-07",3.2983,3.3332,3.2186,3.2834,1450575.0],["1999-06-08",3.2585,3.3581,3.1588,3.1688,1324350.0],["1999-06-09",3.2087,3.4379,3.2037,3.408,3302775.0],["1999-06-10",3.3781,3.8813,3.3183,3.7468,11668725.0],["1999-06-11",3.7667,3.7866,3.5624,3.5873,3612600.0],["1999-06-14",3.6521,3.7368,3.5076,3.5823,4077675.0],["1999-06-15",3.6471,3.6471,3.5774,3.6222,4105350.0],["1999-06-16",3.677,3.966,3.672,3.956,9250200.0],["1999-06-17",3.9311,3.956,3.7567,3.7617,5911650.0],["1999-06-18",3.672,3.8763,3.667,3.8663,3907575.0],["1999-06-21",3.8663,3.956,3.8663,3.9211,1947375.0],["1999-06-22",3.9112,3.9859,3.8464,3.8464,3807000.0],["1999-06-23",3.8464,4.0208,3.7866,4.0208,2982150.0],["1999-06-24",3.9859,4.0208,3.7368,3.7567,2546775.0],["1999-06-25",3.8065,3.8564,3.6272,3.667,2653425.0],["1999-06-28",3.677,3.7966,3.6621,3.7567,3281175.0],["1999-06-29",3.7617,3.9162,3.667,3.8364,4185000.0],["1999-06-30",3.8065,3.8464,3.667,3.7767,5440500.0],["1999-07-01",3.7667,3.9062,3.7368,3.8215,2557575.0],["1999-07-02",3.8165,3.9261,3.8115,3.8813,2166075.0],["1999-07-06",3.9062,3.9261,3.7667,3.7767,2014200.0],["1999-07-07",3.7966,3.8863,3.7567,3.7617,2482650.0],["1999-07-08",3.7866,4.1155,3.7617,3.9859,4180275.0],["1999-07-09",3.9809,4.1254,3.9112,4.0656,3088125.0],["1999-07-12",4.1055,4.1155,3.9759,3.9859,3308850.0],["1999-07-13",3.966,3.9859,3.8863,3.9062,2087775.0],["1999-07-14",3.9062,3.9361,3.7418,3.9261,4425975.0],["1999-07-15",3.956,4.1752,3.9461,4.1553,7389900.0],["1999-07-16",4.3247,4.3795,4.1902,4.3197,14791275.0],["1999-07-19",4.3795,4.3795,4.1454,4.1802,4020975.0],["1999-07-20",4.1454,4.1653,3.7866,3.976,5771250.0],["1999-07-21",4.0058,4.0208,3.8265,3.8663,3671325.0],["1999-07-22",3.8663,3.9361,3.7916,3.7916,4301775.0],["1999-07-23",3.8165,3.9361,3.6272,3.9311,2135700.0],["1999-07-26",3.8763,3.8813,3.6969,3.7368,3010500.0],["1999-07-27",3.7966,3.9261,3.7169,3.9112,2654775.0],["1999-07-28",3.9062,3.9162,3.7767,3.8489,2179575.0],["1999-07-29",3.7866,3.9261,3.687,3.8165,3740175.0],["1999-07-30",3.9112,3.9959,3.8464,3.9959,2246400.0],["1999-08-02",3.9859,4.2251,3.966,3.9859,5200200.0],["1999-08-03",4.0507,4.0656,3.8564,3.9361,2365875.0],["1999-08-04",3.951,4.0457,3.9361,3.9361,1752975.0],["1999-08-05",3.956,4.0158,3.8663,3.9959,1613925.0],["1999-08-06",3.9461,4.0357,3.9062,3.976,1851525.0],["1999-08-09",3.9859,4.1628,3.9461,4.1204,2783700.0],["1999-08-10",4.0756,4.3148,4.0457,4.3098,6107400.0],["1999-08-11",4.4094,4.4343,4.2699,4.3048,9093600.0],["1999-08-12",4.3148,4.3795,4.2948,4.3646,6735825.0],["1999-08-13",4.3745,4.4144,4.2898,4.3098,5248800.0],["1999-08-16",4.3197,4.3945,4.2898,4.3546,4824225.0],["1999-08-17",4.3945,4.3945,4.2002,4.2649,3798900.0],["1999-08-18",4.255,4.2699,4.1155,4.1155,2884950.0],["1999-08-19",4.1254,4.2948,4.0308,4.2774,4963275.0],["1999-08-20",4.2948,4.2998,4.1553,4.1703,3257550.0],["1999-08-23",4.1802,4.235,4.1603,4.1653,3472875.0],["1999-08-24",4.1703,4.245,4.1254,4.2051,4147875.0],["1999-08-25",4.2649,4.3945,4.2251,4.3546,3693600.0],["1999-08-26",4.3745,4.5041,4.1952,4.2251,3472875.0],["1999-08-27",4.2749,4.4293,4.2251,4.3148,2760075.0],["1999-08-30",4.3745,4.3945,4.3397,4.3745,3679425.0],["1999-08-31",4.4543,4.5888,4.3048,4.3646,8778375.0],["1999-09-01",4.4518,4.4842,4.3496,4.3646,3785400.0],["1999-09-02",4.3247,4.3347,4.1852,4.245,4455000.0],["1999-09-03",4.3247,4.524,4.3247,4.4393,1994625.0],["1999-09-07",4.4244,4.6286,4.4144,4.524,3590325.0],["1999-09-08",4.529,4.7632,4.514,4.6785,6828300.0],["1999-09-09",4.7383,4.7432,4.5439,4.6486,3561975.0],["1999-09-10",4.7133,4.7333,4.6286,4.6635,3028050.0],["1999-09-13",4.6536,4.6685,4.4642,4.4742,1141425.0],["1999-09-14",4.4941,4.6237,4.4692,4.6137,5046300.0],["1999-09-15",4.6984,4.7034,4.5838,4.6137,2987550.0],["1999-09-16",4.6386,4.6735,4.514,4.5938,2243025.0],["1999-09-17",4.6286,4.8379,4.6237,4.7582,4455000.0],["1999-09-20",4.8429,4.8479,4.6237,4.6959,2766150.0],["1999-09-21",4.7034,4.7432,4.4293,4.4842,2540700.0],["1999-09-22",4.5489,4.6685,4.3446,4.6635,9377100.0],["1999-09-23",4.6635,4.7133,4.245,4.4044,5639625.0],["1999-09-24",4.3895,4.4642,4.1055,4.2051,7516125.0],["1999-09-27",4.24,4.4443,4.2301,4.4094,3912975.0],["1999-09-28",4.4094,4.4144,4.1952,4.3397,4910625.0],["1999-09-29",4.3845,4.4443,4.2301,4.2301,2193750.0],["1999-09-30",4.2849,4.3297,4.0656,4.0955,4683825.0],["1999-10-01",4.1304,4.2301,3.9959,4.2051,4527900.0],["1999-10-04",4.245,4.3347,4.1503,4.245,2489400.0],["1999-10-05",4.2649,4.4144,4.1952,4.2998,4190400.0],["1999-10-06",4.3148,4.4742,4.2948,4.4244,1987200.0],["1999-10-07",4.4443,4.4642,4.2251,4.3347,3668625.0],["1999-10-08",4.3048,4.3247,3.9959,4.1852,7975800.0],["1999-10-11",4.1852,4.3197,4.1254,4.24,6133725.0],["1999-10-12",4.24,4.4044,4.0806,4.1055,5983200.0],["1999-10-13",4.0308,4.235,4.0258,4.0756,7821900.0],["1999-10-14",4.1304,4.2051,3.9809,4.0806,6139800.0],["1999-10-15",4.0407,4.7931,4.0357,4.6037,18271575.0],["1999-10-18",4.6635,4.6635,4.4144,4.4891,10366650.0],["1999-10-19",4.5838,4.6237,4.3646,4.3696,4617000.0],["1999-10-20",4.3845,4.5091,4.2749,4.3895,5259600.0],["1999-10-21",4.3745,4.6187,4.2948,4.534,2428650.0],["1999-10-22",4.6386,4.7383,4.5838,4.6286,3351375.0],["1999-10-25",4.5838,4.803,4.5639,4.7582,3281175.0],["1999-10-26",4.7931,4.9575,4.7532,4.8628,7327125.0],["1999-10-27",4.8728,4.8927,4.5539,4.6834,5078025.0],["1999-10-28",4.7632,4.9425,4.6635,4.8877,3659175.0],["1999-10-29",4.9575,5.3361,4.9575,5.3112,5868450.0],["1999-11-01",5.3411,5.381,5.1418,5.1717,2778975.0],["1999-11-02",5.1867,5.2215,5.0571,5.082,3771225.0],["1999-11-03",5.107,5.4408,5.102,5.4208,5414175.0],["1999-11-04",5.4458,5.5803,5.371,5.4856,3985875.0],["1999-11-05",5.5354,5.5554,5.4009,5.5006,4897125.0],["1999-11-08",5.5155,5.5155,5.3959,5.4607,2683800.0],["1999-11-09",5.4806,5.4906,5.2315,5.2813,4311225.0],["1999-11-10",5.2963,5.381,5.1468,5.1917,4121550.0],["1999-11-11",5.2813,5.4408,5.1618,5.1917,3162375.0],["1999-11-12",5.2016,5.2415,4.8927,5.2116,3527550.0],["1999-11-15",5.2415,5.2664,4.9874,5.1119,2472525.0],["1999-11-16",5.1169,5.2813,5.0771,5.2614,3677400.0],["1999-11-17",5.2639,5.4233,5.0621,5.082,4046625.0],["1999-11-18",5.1568,5.4109,5.102,5.376,3019275.0],["1999-11-19",5.4059,5.5205,5.3013,5.3411,4571775.0],["1999-11-22",5.3361,5.381,5.1518,5.2664,2391525.0],["1999-11-23",5.366,5.371,5.0123,5.0422,5451300.0],["1999-11-24",5.0422,5.1817,4.9625,5.1817,2674350.0],["1999-11-26",5.1867,5.3411,5.1618,5.2315,463725.0],["1999-11-29",5.2041,5.2116,5.0422,5.0721,2563650.0],["1999-11-30",5.1368,5.1418,4.9625,5.0521,2502225.0],["1999-12-01",5.0223,5.4607,5.0223,5.3511,9798975.0],["1999-12-02",5.5006,5.6949,5.4358,5.6725,6716925.0],["1999-12-03",5.7646,5.9988,5.6152,5.7397,9355500.0],["1999-12-06",5.8294,6.1383,5.7198,5.8244,7539750.0],["1999-12-07",5.8145,5.8394,5.5404,5.65,4446900.0],["1999-12-08",5.6899,5.6899,5.3212,5.5006,7221150.0],["1999-12-09",5.5006,5.7696,5.5006,5.5803,6276150.0],["1999-12-10",5.5504,5.7796,5.4607,5.6002,3220425.0],["1999-12-13",5.5902,5.7696,5.4757,5.5255,2617650.0],["1999-12-14",5.5354,5.5379,4.8728,4.9425,5248800.0],["1999-12-15",4.9226,5.1418,4.7632,4.8379,9078075.0],["1999-12-16",5.1119,5.2415,5.0621,5.1518,8205975.0],["1999-12-17",5.2116,5.3411,5.1319,5.2764,7323750.0],["1999-12-20",5.3411,5.6052,5.2215,5.2465,3393225.0],["1999-12-21",5.2465,5.4856,5.1169,5.4856,5163750.0],["1999-12-22",5.5604,5.65,5.3162,5.4458,2334150.0],["1999-12-23",5.5504,5.6201,5.3312,5.3361,2714175.0],["1999-12-27",5.4806,5.5803,5.3162,5.3411,3281175.0],["1999-12-28",5.4557,5.4607,5.3411,5.3611,1652400.0],["1999-12-29",5.3312,5.5604,5.2664,5.5006,1809675.0],["1999-12-30",5.5105,5.5504,5.386,5.4109,1035450.0],["1999-12-31",5.4507,5.5205,5.381,5.4557,1206900.0],["2000-01-03",5.4632,5.5305,5.1717,5.4159,5847525.0],["2000-01-04",5.5155,5.5305,5.0223,5.0272,6174900.0],["2000-01-05",5.082,5.1518,4.8628,5.0671,4301100.0],["2000-01-06",4.9874,5.0721,4.813,4.9326,4924125.0],["2000-01-07",4.9674,4.9674,4.6835,4.803,6891075.0],["2000-01-10",4.9326,5.2215,4.9027,5.1518,8261325.0],["2000-01-11",5.1119,5.2365,4.9077,4.9674,5285925.0],["2000-01-12",5.0322,5.4607,4.9824,5.366,9172575.0],["2000-01-13",5.5305,5.6999,5.3611,5.6799,7504650.0],["2000-01-14",5.7596,5.7995,5.3013,5.3162,19287450.0],["2000-01-18",5.381,5.4458,5.2215,5.2564,6413850.0],["2000-01-19",5.3312,5.5006,5.2614,5.376,3897450.0],["2000-01-20",5.4806,5.6002,5.4208,5.5952,4116825.0],["2000-01-21",5.6052,5.6052,5.2514,5.2813,6173550.0],["2000-01-24",5.2764,5.5603,5.102,5.1618,2602800.0],["2000-01-25",5.1867,5.381,5.0472,5.381,3282525.0],["2000-01-26",5.386,5.4707,5.0621,5.1319,2889000.0],["2000-01-27",5.1667,5.3959,4.8728,4.9525,5478300.0],["2000-01-28",4.9425,4.9525,4.5041,4.6386,5796900.0],["2000-01-31",4.6336,5.0123,4.4842,5.0123,5984550.0],["2000-02-01",4.9575,5.1207,4.7831,5.0173,3642300.0],["2000-02-02",5.0422,5.2215,4.9077,5.1219,2467125.0],["2000-02-03",5.2016,5.5803,5.2016,5.5404,5771250.0],["2000-02-04",5.4607,5.5902,5.3411,5.4084,6959250.0],["2000-02-07",5.3611,5.5902,5.3361,5.5404,2132325.0],["2000-02-08",5.6201,5.9714,5.5753,5.6612,5495850.0],["2000-02-09",5.7397,5.8443,5.4856,5.6874,3264300.0],["2000-02-10",5.7322,5.9789,5.6874,5.949,3723300.0],["2000-02-11",5.9639,6.0237,5.6351,5.7098,3567600.0],["2000-02-14",5.6949,6.076,5.6799,5.8892,2519100.0],["2000-02-15",5.8444,5.9191,5.6201,5.7322,4229550.0],["2000-02-16",5.8593,5.9789,5.7397,5.7547,3726000.0],["2000-02-17",5.949,5.9789,5.6799,5.949,2547900.0],["2000-02-18",5.934,5.9415,5.6201,5.6949,2821950.0],["2000-02-22",5.6949,5.7995,5.4258,5.6351,2858850.0],["2000-02-23",5.6052,6.0686,5.6052,5.9116,3325500.0],["2000-02-24",5.9153,6.4721,5.9116,6.4348,5243400.0],["2000-02-25",6.517,6.6141,6.1059,6.1059,3921300.0],["2000-02-28",6.1209,6.4572,5.9041,6.375,4579200.0],["2000-02-29",6.6067,7.6006,6.6067,7.4661,10793700.0],["2000-03-01",7.4512,7.5633,7.1597,7.4026,8995950.0],["2000-03-02",7.4568,7.8323,7.07,7.3914,6065100.0],["2000-03-03",7.5334,8.0715,7.5184,8.0491,5350050.0],["2000-03-06",8.1014,8.9683,8.0715,8.3854,5841000.0],["2000-03-07",8.6544,9.2523,8.0117,8.6395,6177600.0],["2000-03-08",8.9683,9.2075,8.1313,8.3106,6322950.0],["2000-03-09",8.3704,8.475,7.8547,8.206,5040450.0],["2000-03-10",8.2508,8.49,8.2135,8.2733,6334650.0],["2000-03-13",7.9519,8.1462,7.5932,7.7277,2304450.0],["2000-03-14",7.9818,8.4452,7.1746,7.2195,6957000.0],["2000-03-15",7.1597,7.4138,6.8458,7.0999,7369200.0],["2000-03-16",7.2045,7.354,6.4273,7.2718,5244750.0],["2000-03-17",6.9953,7.638,6.9654,7.5932,6638400.0],["2000-03-20",7.6829,7.922,7.3839,7.4063,4648050.0],["2000-03-21",7.4661,8.0416,7.212,7.7352,2932650.0],["2000-03-22",7.8174,7.9519,7.6922,7.795,3646800.0],["2000-03-23",7.6978,8.0565,7.5633,7.6006,8873100.0],["2000-03-24",7.6006,8.1313,7.5932,7.8174,5382000.0],["2000-03-27",7.8921,8.1014,7.7501,7.8846,2208600.0],["2000-03-28",7.8286,7.8921,7.3017,7.3914,3851100.0],["2000-03-29",7.4288,7.4437,6.9355,7.0476,4999500.0],["2000-03-30",7.0327,7.4437,6.8757,6.9953,5265450.0],["2000-03-31",7.2643,7.8921,7.0252,7.8622,6082650.0],["2000-04-03",7.8024,7.8547,6.6814,6.6889,6891750.0],["2000-04-04",7.0102,7.7725,5.9191,6.928,7325100.0],["2000-04-05",7.4138,7.937,6.9654,7.795,13244400.0],["2000-04-06",7.937,8.2733,7.7277,8.0192,6052950.0],["2000-04-07",8.2284,8.8338,8.0341,8.6993,10318500.0],["2000-04-10",8.9683,9.058,7.8772,7.9145,4683600.0],["2000-04-11",7.8174,8.5348,7.4287,8.1985,4636350.0],["2000-04-12",8.2135,8.3032,7.4736,7.4792,2803050.0],["2000-04-13",7.6829,8.1313,7.3017,7.4586,5106600.0],["2000-04-14",7.2942,7.354,6.2629,6.2928,6396300.0],["2000-04-17",6.1433,7.2195,6.0984,7.1597,5195250.0],["2000-04-18",7.4138,7.8921,7.2344,7.7875,3553650.0],["2000-04-19",7.78,7.8622,6.8383,7.0625,5596650.0],["2000-04-20",7.2569,7.4512,6.5768,7.0551,5279400.0],["2000-04-24",6.6889,7.0252,6.4348,6.8832,2613600.0],["2000-04-25",7.0551,7.3241,6.786,7.3017,4623750.0],["2000-04-26",7.2793,7.3839,6.786,6.8159,3935250.0],["2000-04-27",6.7038,7.4586,6.5693,7.1971,3914100.0],["2000-04-28",7.2942,7.595,7.2045,7.4213,2523600.0],["2000-05-01",7.5857,7.7127,7.3839,7.4138,2334600.0],["2000-05-02",7.4885,7.7127,6.9205,6.9579,2881350.0],["2000-05-03",6.9803,7.2643,6.7561,7.1672,4404150.0],["2000-05-04",7.2045,7.2942,6.7711,7.0028,3067650.0],["2000-05-05",6.9953,7.354,6.928,7.1448,2032650.0],["2000-05-08",7.0326,7.1896,6.7561,6.7785,1617750.0],["2000-05-09",6.9019,6.9729,6.3376,6.5469,3588750.0],["2000-05-10",6.4422,6.4572,6.0237,6.076,9002250.0],["2000-05-11",6.2629,6.6814,6.1283,6.6739,5660100.0],["2000-05-12",6.7337,6.9579,6.6141,6.659,3107250.0],["2000-05-15",6.644,6.644,6.1508,6.4273,5276250.0],["2000-05-16",6.5917,7.0999,6.5842,7.0625,3525300.0],["2000-05-17",6.928,7.0102,6.6365,6.8084,4230900.0],["2000-05-18",6.9729,7.014,6.3227,6.3301,3085200.0],["2000-05-19",6.2106,6.6029,6.1582,6.3376,4075200.0],["2000-05-22",6.3376,6.5917,5.7397,6.502,3298500.0],["2000-05-23",6.5805,6.7561,5.9789,5.9789,4717800.0],["2000-05-24",5.9639,6.1582,5.381,6.1433,5462550.0],["2000-05-25",6.2778,6.672,6.1881,6.2479,5549400.0],["2000-05-26",6.2778,6.3227,5.8593,6.0368,2540250.0],["2000-05-30",6.2928,6.7935,6.2703,6.7262,4534200.0],["2000-05-31",6.7113,7.1896,6.6365,6.7879,3339450.0],["2000-06-01",7.0252,7.3391,6.6889,6.6889,7039800.0],["2000-06-02",6.9953,7.638,6.9953,7.4512,4457700.0],["2000-06-05",7.2793,7.7576,7.2643,7.6081,2514600.0],["2000-06-06",7.5782,7.7725,7.1597,7.1746,2299050.0],["2000-06-07",7.2419,7.4138,6.9056,7.2718,3749850.0],["2000-06-08",7.4138,7.4213,7.042,7.1597,1389600.0],["2000-06-09",7.2942,7.4586,7.0401,7.1971,1765350.0],["2000-06-12",7.1896,7.1896,6.7113,6.801,2265300.0],["2000-06-13",6.7262,6.9953,6.5319,6.943,2494800.0],["2000-06-14",7.0383,7.2045,6.8608,6.9205,3901500.0],["2000-06-15",6.9205,7.0326,6.6141,6.943,3589200.0],["2000-06-16",7.1746,7.1821,6.8309,7.1149,2744100.0],["2000-06-19",7.07,7.4586,6.9299,7.3914,2295450.0],["2000-06-20",7.5483,7.6978,7.4362,7.653,4871250.0],["2000-06-21",7.6193,7.7725,7.496,7.511,2136600.0],["2000-06-22",7.5558,7.5857,6.8533,7.0252,2967750.0],["2000-06-23",7.0625,7.2045,6.8159,6.8981,2169900.0],["2000-06-26",7.0924,7.1373,6.7785,6.8907,1023750.0],["2000-06-27",6.9168,6.9579,6.4721,6.5618,4858650.0],["2000-06-28",6.5375,6.9056,6.5319,6.6739,2487600.0],["2000-06-29",6.644,6.9953,6.4572,6.8981,6915150.0],["2000-06-30",6.8907,7.1149,6.8383,6.9673,4248900.0],["2000-07-03",6.9579,7.2494,6.9579,7.212,1111500.0],["2000-07-05",7.1373,7.1448,6.091,6.3152,9962550.0],["2000-07-06",6.2031,6.4946,6.0985,6.4198,7564950.0],["2000-07-07",6.5319,6.801,6.517,6.6739,3514950.0],["2000-07-10",6.7748,6.8906,6.4721,6.7188,2807100.0],["2000-07-11",6.7412,6.8757,6.5768,6.6814,2387250.0],["2000-07-12",6.7561,7.2942,6.7487,7.2494,4319100.0],["2000-07-13",7.2344,7.922,7.2344,7.8323,7220700.0],["2000-07-14",8.4751,8.5348,8.0117,8.1911,7430400.0],["2000-07-17",8.1686,8.3256,7.9519,8.0117,2306700.0],["2000-07-18",8.0715,8.079,7.8697,8.0491,2991600.0],["2000-07-19",8.0192,8.2209,7.8846,7.9444,3629700.0],["2000-07-20",7.9743,8.4825,7.9743,8.4807,7562250.0],["2000-07-21",8.4564,8.4601,7.8921,8.0117,4585050.0],["2000-07-24",8.0117,8.4377,8.0117,8.2733,4383900.0],["2000-07-25",8.49,8.6469,8.2658,8.5946,3275550.0],["2000-07-26",8.5348,8.5423,8.0117,8.1836,5110200.0],["2000-07-27",8.1537,8.1836,7.3615,7.7053,4490100.0],["2000-07-28",7.5932,7.8921,7.354,7.4736,2055150.0],["2000-07-31",7.5409,8.3106,7.354,8.3032,3857850.0],["2000-08-01",8.2583,8.3256,7.6604,7.8323,4504500.0],["2000-08-02",7.8323,7.8772,7.2344,7.3391,6765300.0],["2000-08-03",7.085,7.937,6.8309,7.8622,4463550.0],["2000-08-04",7.9818,8.0416,7.3764,7.6305,2409300.0],["2000-08-07",7.5932,8.206,7.4885,8.0864,1820250.0],["2000-08-08",8.1911,8.2508,7.922,8.1985,1532250.0],["2000-08-09",8.3032,8.6096,8.206,8.3779,2879100.0],["2000-08-10",8.6694,8.9832,7.9668,8.0117,9813150.0],["2000-08-11",7.9668,8.0565,7.511,7.9071,4815900.0],["2000-08-14",7.9893,8.3704,7.937,8.3106,3228300.0],["2000-08-15",8.3555,8.4601,8.2135,8.2733,4689450.0],["2000-08-16",8.206,8.2882,7.937,8.0266,4521150.0],["2000-08-17",8.0565,8.1911,7.9967,8.1088,2828250.0],["2000-08-18",8.0565,8.2508,8.0192,8.1612,2794950.0],["2000-08-21",8.3405,8.3405,7.5932,7.8024,4152150.0],["2000-08-22",7.8398,7.9519,7.653,7.8323,2673000.0],["2000-08-23",7.8846,7.8846,7.5483,7.5857,3697650.0],["2000-08-24",7.6604,7.937,7.4138,7.9295,3606300.0],["2000-08-25",8.0677,8.0715,7.7127,7.78,1379700.0],["2000-08-28",7.7725,8.2639,7.7426,8.0192,2847600.0],["2000-08-29",8.0042,8.4302,7.922,8.2583,3988800.0],["2000-08-30",8.4302,8.4452,8.0266,8.2434,3054150.0],["2000-08-31",8.3629,8.4302,8.0117,8.1387,6414750.0],["2000-09-01",8.2508,8.6694,8.2434,8.5348,4375350.0],["2000-09-05",8.8263,8.8487,8.1836,8.206,4657050.0],["2000-09-06",8.2172,8.2209,7.7538,7.7725,6348600.0],["2000-09-07",7.8547,8.1313,7.6754,8.0846,6656400.0],["2000-09-08",8.0565,8.0565,7.6455,7.6604,4258800.0],["2000-09-11",7.653,8.221,7.4138,7.7202,4687200.0],["2000-09-12",7.9071,8.1612,7.6455,7.653,4388850.0],["2000-09-13",7.5409,7.7426,7.4213,7.5035,6074550.0],["2000-09-14",7.5483,8.0939,7.5334,7.8697,4036500.0],["2000-09-15",7.8323,7.9071,7.6361,7.6903,4135050.0],["2000-09-18",7.7725,7.9893,7.4288,7.5203,4230450.0],["2000-09-19",7.6455,7.7576,7.5633,7.6829,7367400.0],["2000-09-20",7.6567,8.1014,7.5707,8.0416,7437150.0],["2000-09-21",7.9893,8.1313,7.5932,7.5932,6237000.0],["2000-09-22",7.2942,7.369,6.9355,7.1448,12757050.0],["2000-09-25",7.2045,7.3391,6.7188,6.801,9061200.0],["2000-09-26",6.8608,6.9803,6.2778,6.2984,9475650.0],["2000-09-27",6.6309,6.6365,6.0648,6.3114,6355800.0],["2000-09-28",6.233,6.5048,5.9639,5.9863,10722000.0],["2000-09-29",5.7145,5.9415,5.3025,5.9303,14017200.0],["2000-10-02",6.1321,7.0625,6.0872,6.6702,27809100.0],["2000-10-03",6.5637,6.5693,5.8182,5.8406,8622000.0],["2000-10-04",5.6949,5.9191,5.4819,5.7285,9151200.0],["2000-10-05",5.8182,6.5917,5.4595,6.5581,9040200.0],["2000-10-06",6.4852,6.4908,5.6052,5.7509,7293300.0],["2000-10-09",5.7397,5.7397,5.2465,5.5632,4752300.0],["2000-10-10",5.5043,5.5379,4.9101,4.955,9629100.0],["2000-10-11",4.8541,5.5379,4.7084,5.0447,8044200.0],["2000-10-12",5.3249,5.6669,4.8653,5.1904,8937900.0],["2000-10-13",5.2016,5.8294,5.1792,5.6612,9539400.0],["2000-10-16",5.6725,5.8406,5.1456,5.224,8700900.0],["2000-10-17",5.2352,5.2913,4.5738,4.8317,5948400.0],["2000-10-18",4.3945,5.1568,4.2375,4.798,6081900.0],["2000-10-19",5.1568,6.0536,5.0671,5.7593,9415800.0],["2000-10-20",5.8518,6.3339,5.6725,6.1881,5905800.0],["2000-10-23",6.1993,6.5357,5.7173,5.9751,2923800.0],["2000-10-24",6.0985,6.1881,5.2913,5.3922,4300800.0],["2000-10-25",5.3025,5.3137,4.7308,4.9774,5576700.0],["2000-10-26",5.0447,5.3586,4.6635,5.3361,5876400.0],["2000-10-27",5.3361,5.5155,4.8429,4.955,5685900.0],["2000-10-30",5.1119,5.2969,4.8877,5.1344,3618600.0],["2000-10-31",5.1119,5.8602,5.0783,5.6725,9051600.0],["2000-11-01",5.4062,5.437,5.0783,5.168,6410100.0],["2000-11-02",5.2913,5.4258,5.1231,5.2016,5234700.0],["2000-11-03",5.2128,5.2577,5.0671,5.1231,1993500.0],["2000-11-06",5.2353,5.3361,5.1344,5.2016,5507100.0],["2000-11-07",5.1904,5.2016,4.8653,4.955,3294600.0],["2000-11-08",5.0671,5.0671,4.6635,4.8177,4529100.0],["2000-11-09",4.6747,4.8653,4.4842,4.742,3822300.0],["2000-11-10",4.5514,4.6859,4.4057,4.4057,5567700.0],["2000-11-13",4.3272,5.0223,4.3048,4.6747,3840000.0],["2000-11-14",5.1119,5.224,4.9774,5.0671,5702100.0],["2000-11-15",4.955,5.3474,4.9102,5.2577,6141000.0],["2000-11-16",5.2352,5.2465,4.8877,4.9242,3025200.0],["2000-11-17",4.9718,5.1344,4.8653,5.0223,3687900.0],["2000-11-20",4.9662,5.1007,4.6859,4.9214,3938100.0],["2000-11-21",5.1344,5.1456,4.4617,4.5738,5207700.0],["2000-11-22",4.4393,4.7308,4.4169,4.4842,2837400.0],["2000-11-24",4.6131,4.7084,4.529,4.6859,1152900.0],["2000-11-27",4.9886,4.9998,4.3945,4.4505,3438600.0],["2000-11-28",4.3945,4.4057,4.1703,4.2431,4513200.0],["2000-11-29",4.2824,4.2936,4.0357,4.1366,3976800.0],["2000-11-30",3.5201,4.2375,3.4976,4.1927,6904500.0],["2000-12-01",4.2151,4.5178,4.1254,4.3496,5296200.0],["2000-12-04",4.3552,4.585,4.2487,4.4393,2015700.0],["2000-12-05",4.4617,4.8429,4.4505,4.798,4974300.0],["2000-12-06",4.6747,5.0671,4.6635,4.7868,4610700.0],["2000-12-07",4.529,4.6635,4.4057,4.6075,3600600.0],["2000-12-08",4.798,5.381,4.7644,5.2913,5520600.0],["2000-12-11",4.8429,5.0783,4.6523,4.8093,17538600.0],["2000-12-12",4.4954,4.6411,4.3048,4.4954,14958000.0],["2000-12-13",4.5178,4.5402,3.9909,4.0806,8912400.0],["2000-12-14",4.0357,4.2151,3.8788,3.8788,5575200.0],["2000-12-15",3.7891,3.8227,3.5649,3.6097,10515300.0],["2000-12-18",3.6658,3.9012,3.6434,3.7331,6654000.0],["2000-12-19",3.7443,4.2824,3.6097,3.6882,7861200.0],["2000-12-20",3.5425,3.8564,3.4752,3.5873,5475300.0],["2000-12-21",3.6518,4.0918,3.5761,3.6546,6594900.0],["2000-12-22",3.7106,3.9685,3.7106,3.9573,3831600.0],["2000-12-26",3.9573,4.0357,3.6658,3.7667,3056400.0],["2000-12-27",3.7667,4.0694,3.7106,4.0021,3170400.0],["2000-12-28",3.9909,4.2712,3.8676,4.2487,6796200.0],["2000-12-29",4.2431,4.2712,3.9236,3.9348,7301400.0],["2001-01-02",3.9348,4.1478,3.7667,3.9124,4095300.0],["2001-01-03",3.8788,4.9326,3.8788,4.8429,10446300.0],["2001-01-04",4.7644,5.1456,4.7084,4.8317,6125100.0],["2001-01-05",4.8429,4.9326,4.3272,4.4281,5482200.0],["2001-01-08",4.4169,4.4281,4.2263,4.3608,6348600.0],["2001-01-09",4.4393,4.5066,4.2375,4.2599,8198700.0],["2001-01-10",4.2712,4.4505,4.1703,4.3945,4439100.0],["2001-01-11",4.3945,4.8541,4.3833,4.8317,6614400.0],["2001-01-12",4.8709,4.8877,4.5626,4.7084,2966100.0],["2001-01-16",4.6747,4.7532,4.4393,4.5738,7093500.0],["2001-01-17",4.7196,5.1568,4.7084,4.9998,8702100.0],["2001-01-18",5.0895,5.3698,4.8541,5.3698,8228400.0],["2001-01-19",5.4034,5.4146,4.8205,4.955,7784700.0],["2001-01-22",4.8429,4.8989,4.6411,4.7756,7580400.0],["2001-01-23",4.8317,4.8317,4.585,4.6747,8275200.0],["2001-01-24",4.6747,4.7756,4.5514,4.7756,8301600.0],["2001-01-25",4.742,4.7756,4.6187,4.7196,4965900.0],["2001-01-26",4.6972,5.1231,4.6747,4.9774,11851800.0],["2001-01-29",5.0447,5.2465,4.9214,5.2353,6529500.0],["2001-01-30",5.2577,5.3586,5.1344,5.2577,3043200.0],["2001-01-31",5.2801,5.7621,5.2577,5.3922,9267300.0],["2001-02-01",5.4482,5.594,5.168,5.4819,3774900.0],["2001-02-02",5.4595,5.5604,5.0783,5.0895,2915400.0],["2001-02-05",4.9998,5.011,4.6747,4.7756,6417900.0],["2001-02-06",4.798,5.011,4.7868,4.8653,4094100.0],["2001-02-07",4.8093,4.8877,4.6972,4.798,5379600.0],["2001-02-08",4.8541,5.1344,4.8429,4.9326,3602700.0],["2001-02-09",4.955,4.9774,4.7084,4.8093,2736300.0],["2001-02-12",4.8429,5.1456,4.8429,4.9326,2433300.0],["2001-02-13",5.1007,5.2016,4.7532,4.7644,2356800.0],["2001-02-14",4.7588,5.2801,4.7532,5.1792,4358100.0],["2001-02-15",5.224,5.6949,5.2016,5.5716,5689800.0],["2001-02-16",5.1792,5.2465,5.0335,5.1624,6340800.0],["2001-02-20",5.2353,5.2465,4.8429,5.0223,4480200.0],["2001-02-21",4.9326,5.0671,4.8205,4.8653,3258600.0],["2001-02-22",4.8541,5.0895,4.5514,4.9214,5427600.0],["2001-02-23",4.8877,4.9886,4.6859,4.955,5473800.0],["2001-02-26",4.9886,5.0783,4.742,4.8205,6984900.0],["2001-02-27",4.7868,4.798,4.3496,4.4505,6260100.0],["2001-02-28",4.3272,4.3496,3.9573,4.2824,13591200.0],["2001-03-01",4.1478,4.1815,3.8788,4.1591,6877200.0],["2001-03-02",4.0694,4.7084,4.0694,4.3048,9266100.0],["2001-03-05",4.2151,4.7196,4.1927,4.6972,5017200.0],["2001-03-06",4.7644,5.0503,4.7644,4.8429,4387800.0],["2001-03-07",4.9214,4.9998,4.6187,4.955,3585300.0],["2001-03-08",4.9214,4.9326,4.7308,4.8541,3484800.0],["2001-03-09",4.7476,4.7532,4.5738,4.6747,4554300.0],["2001-03-12",4.5626,4.6635,4.4169,4.4505,4465800.0],["2001-03-13",4.5178,4.6187,4.3721,4.4954,5493600.0],["2001-03-14",4.3608,4.6747,4.3384,4.5402,2926500.0],["2001-03-15",4.6747,4.7308,4.4842,4.5178,4321500.0],["2001-03-16",4.3272,4.6411,4.3048,4.4842,6065400.0],["2001-03-19",4.5402,4.7756,4.4393,4.6972,4111800.0],["2001-03-20",4.7868,5.0783,4.4393,4.5066,10709700.0],["2001-03-21",4.5178,4.955,4.4169,4.6747,4798500.0],["2001-03-22",4.742,5.2913,4.7308,5.2689,6710400.0],["2001-03-23",5.4258,5.4707,4.9886,5.1568,5777700.0],["2001-03-26",5.2465,5.2689,4.955,5.0671,2991000.0],["2001-03-27",5.0054,5.2689,4.955,5.0335,4988700.0],["2001-03-28",4.9326,5.1792,4.6859,4.7308,5238000.0],["2001-03-29",4.6859,5.011,4.5738,4.6747,3755700.0],["2001-03-30",4.6523,4.6859,4.3833,4.5402,7698600.0],["2001-04-02",4.4505,4.585,4.1927,4.2824,5817300.0],["2001-04-03",4.1927,4.3721,4.0694,4.1142,5598600.0],["2001-04-04",4.1142,4.2263,3.9461,4.0245,5214900.0],["2001-04-05",4.1927,4.529,4.1703,4.4505,6628800.0],["2001-04-06",4.3833,4.3945,4.1703,4.2599,3299400.0],["2001-04-09",4.3407,4.3496,3.9658,4.1039,3025200.0],["2001-04-10",4.2671,4.7353,4.1595,4.5828,5918100.0],["2001-04-11",4.8859,5.1801,4.8519,4.9182,5453400.0],["2001-04-12",4.798,5.155,4.6815,5.0886,3120300.0],["2001-04-16",5.0079,5.0348,4.8088,4.929,3199800.0],["2001-04-17",4.798,5.051,4.7371,4.8214,2512800.0],["2001-04-18",5.0707,5.7612,5.0707,5.381,10752900.0],["2001-04-19",5.3631,5.5604,5.2465,5.4976,7364700.0],["2001-04-20",5.4151,5.5765,5.2016,5.3971,7572600.0],["2001-04-23",5.3254,5.3792,5.0223,5.2823,5326200.0],["2001-04-24",5.0366,5.363,4.8752,4.9236,7372200.0],["2001-04-25",4.9057,5.1281,4.7801,5.0312,4393200.0],["2001-04-26",5.0402,5.094,4.8034,4.8626,4531500.0],["2001-04-27",4.8716,5.0258,4.7927,4.9559,5117400.0],["2001-04-30",5.0545,5.2267,5.0043,5.1891,3214500.0],["2001-05-01",5.1837,5.2375,4.9559,5.2285,2193900.0],["2001-05-02",5.2465,5.3613,5.1137,5.2249,3321600.0],["2001-05-03",5.1568,5.1998,4.8608,4.9487,3408300.0],["2001-05-04",4.8985,4.9146,4.7353,4.8931,3322200.0],["2001-05-07",4.8752,4.9577,4.807,4.8501,3050400.0],["2001-05-08",4.9039,4.9738,4.7855,4.8519,3596700.0],["2001-05-09",4.825,4.9057,4.7137,4.7963,2303100.0],["2001-05-10",4.9075,4.9738,4.7084,4.7191,3766200.0],["2001-05-11",4.7102,4.8214,4.685,4.7909,2235000.0],["2001-05-14",4.7532,4.755,4.3855,4.5272,3218700.0],["2001-05-15",4.5021,4.6546,4.3999,4.4967,4502700.0],["2001-05-16",4.5003,4.6994,4.3855,4.5882,7025700.0],["2001-05-17",4.5577,4.9218,4.5559,4.8411,4707000.0],["2001-05-18",4.8106,4.8375,4.6779,4.7532,2818200.0],["2001-05-21",4.798,5.2016,4.7622,5.2016,3650100.0],["2001-05-22",5.1747,5.2016,4.9057,4.9649,7254600.0],["2001-05-23",4.9308,4.9308,4.5918,4.6187,5281200.0],["2001-05-24",4.6241,4.6581,4.4016,4.5057,4833900.0],["2001-05-25",4.5649,4.6294,4.4429,4.4788,3207000.0],["2001-05-29",4.4752,4.4842,4.1846,4.19,3942600.0],["2001-05-30",4.1362,4.1362,3.9783,4.0268,8467800.0],["2001-05-31",4.1021,4.2295,4.0662,4.1165,5736900.0],["2001-06-01",4.1703,4.3227,4.0931,4.2671,3499200.0],["2001-06-04",4.3622,4.3765,4.1416,4.2528,5143200.0],["2001-06-05",4.3048,4.4895,4.3048,4.3891,6948300.0],["2001-06-06",4.3999,4.4052,4.1882,4.2797,4317300.0],["2001-06-07",4.2438,4.7442,4.2169,4.7299,7101900.0],["2001-06-08",4.7873,4.7891,4.651,4.685,8402100.0],["2001-06-11",4.6868,4.6886,4.4303,4.5326,3014100.0],["2001-06-12",4.4429,4.572,4.2599,4.4949,3863400.0],["2001-06-13",4.529,4.6438,4.4393,4.4842,3806100.0],["2001-06-14",4.407,4.425,4.1756,4.1846,6408900.0],["2001-06-15",4.2779,4.8339,4.251,4.7084,16011300.0],["2001-06-18",4.7102,4.8788,4.6294,4.6599,6908400.0],["2001-06-19",4.8052,4.9541,4.6061,4.6492,6705600.0],["2001-06-20",4.5828,4.7227,4.4949,4.6725,5674200.0],["2001-06-21",4.6366,4.9057,4.52,4.8536,5550000.0],["2001-06-22",4.8698,4.9953,4.7191,4.9505,6345300.0],["2001-06-25",4.8716,5.1335,4.8716,5.0689,3668700.0],["2001-06-26",4.9774,5.0438,4.8501,4.9882,5548500.0],["2001-06-27",4.9451,5.0474,4.8178,4.8626,5046900.0],["2001-06-28",4.9128,5.4025,4.8967,5.3541,11775000.0],["2001-06-29",5.363,6.2742,5.3433,5.9962,17293500.0],["2001-07-02",5.9101,5.9119,5.5352,5.6088,10067400.0],["2001-07-03",5.5908,5.7128,5.5424,5.616,2211300.0],["2001-07-05",5.5155,5.5873,5.3631,5.4581,7358700.0],["2001-07-06",5.4043,5.4169,5.2106,5.2429,3225000.0],["2001-07-09",5.3882,5.4258,5.2016,5.4043,6503700.0],["2001-07-10",5.4796,5.5586,5.3577,5.4491,8213700.0],["2001-07-11",5.4456,5.6626,5.381,5.5514,4983000.0],["2001-07-12",5.7307,6.0787,5.711,6.0411,10563300.0],["2001-07-13",6.0357,6.2509,5.894,6.007,11771700.0],["2001-07-16",6.0984,6.0984,5.6751,5.7792,6490500.0],["2001-07-17",5.7648,5.842,5.5245,5.8043,6150300.0],["2001-07-18",5.7935,5.9693,5.7021,5.7828,6811800.0],["2001-07-19",5.8742,6.1684,5.8724,6.1146,10493100.0],["2001-07-20",6.0034,6.224,5.8922,6.0267,12747300.0],["2001-07-23",6.0177,6.1666,5.9693,6.1612,10842900.0],["2001-07-24",6.1343,6.2778,5.824,5.9388,5772300.0],["2001-07-25",5.9119,5.9352,5.5819,5.8886,5691300.0],["2001-07-26",5.8904,6.4321,5.8886,6.3836,8105100.0],["2001-07-27",6.3155,6.6007,6.2975,6.5917,5769000.0],["2001-07-30",6.6168,6.6455,6.3424,6.6222,8292000.0],["2001-07-31",6.615,6.8069,6.4805,6.511,12297000.0],["2001-08-01",6.6276,6.8321,6.6007,6.6455,8292300.0],["2001-08-02",6.6814,6.9415,6.6742,6.8841,6280800.0],["2001-08-03",6.8877,6.8877,6.6276,6.6796,3490200.0],["2001-08-06",6.5917,6.6114,6.3998,6.4948,3257400.0],["2001-08-07",6.3245,6.4123,6.2688,6.3801,3805800.0],["2001-08-08",6.3245,6.6365,6.0267,6.1182,6531000.0],["2001-08-09",6.1307,6.2437,5.8796,6.0357,4733400.0],["2001-08-10",6.0088,6.2778,5.8294,6.1254,4859100.0],["2001-08-13",6.1702,6.4357,6.1523,6.398,3332700.0],["2001-08-14",6.4105,6.5881,6.4105,6.4733,4545000.0],["2001-08-15",6.459,6.5917,6.1899,6.2007,7221600.0],["2001-08-16",6.1881,6.2132,5.8276,6.0088,8836800.0],["2001-08-17",5.9227,5.937,5.5783,5.659,6595800.0],["2001-08-20",5.7128,5.8994,5.6644,5.781,3514200.0],["2001-08-21",5.7989,5.8545,5.4133,5.4169,4189500.0],["2001-08-22",5.4814,5.9801,5.4796,5.9298,9885600.0],["2001-08-23",5.946,6.0895,5.8402,5.8617,4954200.0],["2001-08-24",5.9298,6.2958,5.9245,6.2222,3521400.0],["2001-08-27",6.1828,6.5899,6.1828,6.5397,6587100.0],["2001-08-28",6.5989,6.7209,6.3693,6.3854,5894100.0],["2001-08-29",6.4213,6.5487,6.1756,6.3173,6582300.0],["2001-08-30",6.2545,6.3854,6.0985,6.3514,6518400.0],["2001-08-31",6.3227,6.4697,6.2402,6.4016,3180300.0],["2001-09-04",6.4572,6.6957,6.2276,6.285,5457600.0],["2001-09-05",6.2222,6.2599,5.6195,5.9478,10332900.0],["2001-09-06",5.9281,6.1612,5.8025,5.9908,6671400.0],["2001-09-07",5.9191,6.3119,5.8796,6.1092,6336300.0],["2001-09-10",6.0805,6.2401,5.9801,6.0267,5877900.0],["2001-09-17",5.7612,5.7666,5.3882,5.4545,7930200.0],["2001-09-18",5.4545,5.6052,5.0223,5.0671,5433600.0],["2001-09-19",5.0689,5.1747,4.5774,4.8375,9673800.0],["2001-09-20",4.7837,5.0671,4.5918,4.6312,9654600.0],["2001-09-21",4.3586,4.6976,4.2779,4.6815,7945800.0],["2001-09-24",4.8249,5.1568,4.8088,4.9039,10194300.0],["2001-09-25",4.9272,5.1281,4.5828,4.9236,4265400.0],["2001-09-26",4.9595,4.9864,4.538,4.5487,6787200.0],["2001-09-27",4.5702,4.6563,4.2904,4.5451,8721000.0],["2001-09-28",4.6151,4.8267,4.4931,4.807,8059200.0],["2001-10-01",4.7568,4.8698,4.5308,4.6151,6401700.0],["2001-10-02",4.6617,4.7837,4.4734,4.5218,5958600.0],["2001-10-03",4.4752,4.798,4.4483,4.6815,14907600.0],["2001-10-04",4.7424,5.207,4.6653,5.1048,14059500.0],["2001-10-05",5.0761,5.1729,4.7317,5.0832,9154500.0],["2001-10-08",5.0258,5.3397,4.8985,5.2016,4913400.0],["2001-10-09",5.5478,5.5783,4.9469,4.9971,14228700.0],["2001-10-10",4.9846,5.4258,4.9433,5.4097,7290000.0],["2001-10-11",5.5227,6.0985,5.5155,6.0895,14257500.0],["2001-10-12",6.0016,6.0016,5.668,5.9639,5527800.0],["2001-10-15",5.7577,5.8276,5.6249,5.6949,5490600.0],["2001-10-16",5.7577,5.9406,5.7218,5.8438,5961000.0],["2001-10-17",6.0985,6.1397,5.5514,5.5747,9699600.0],["2001-10-18",5.5603,5.5603,5.3182,5.4133,10023600.0],["2001-10-19",5.3989,5.6734,5.3469,5.5514,5559300.0],["2001-10-22",5.5406,5.8653,5.4204,5.8133,4899900.0],["2001-10-23",5.8563,5.9998,5.6267,5.7343,4899000.0],["2001-10-24",5.7218,6.0249,5.668,5.9801,5713200.0],["2001-10-25",5.7397,6.0393,5.6949,6.0375,18168300.0],["2001-10-26",5.9657,6.181,5.9245,6.1218,9015600.0],["2001-10-29",6.0931,6.0984,5.65,5.659,7374000.0],["2001-10-30",5.5926,5.6213,5.3756,5.4402,3870600.0],["2001-10-31",5.5245,5.772,5.5227,5.5998,4173300.0],["2001-11-01",5.6913,5.8653,5.4707,5.7846,7179600.0],["2001-11-02",5.7218,5.9962,5.6769,5.946,6518700.0],["2001-11-05",6.0446,6.172,5.9711,6.0231,7244100.0],["2001-11-06",6.0052,6.5074,5.9657,6.502,11566800.0],["2001-11-07",6.3514,6.5505,6.3496,6.441,7256400.0],["2001-11-08",6.5469,6.7657,6.285,6.3047,7569600.0],["2001-11-09",6.3245,6.4088,6.2204,6.2276,3869100.0],["2001-11-12",6.224,6.572,6.059,6.5092,4548300.0],["2001-11-13",6.6222,6.7621,6.4948,6.685,6848400.0],["2001-11-14",6.6975,6.8123,6.4303,6.5307,5487900.0],["2001-11-15",6.4841,6.6939,6.3801,6.5522,8705400.0],["2001-11-16",6.554,6.6993,6.4357,6.5038,4222800.0],["2001-11-19",6.5558,6.5845,6.3316,6.4177,4980000.0],["2001-11-20",6.4123,6.4231,6.0428,6.1236,6175200.0],["2001-11-21",6.111,6.5253,6.1092,6.4608,8259300.0],["2001-11-23",6.4572,6.502,6.2545,6.4088,1720200.0],["2001-11-26",6.4303,6.798,6.4195,6.7818,6652800.0],["2001-11-27",6.6652,6.9666,6.6204,6.8231,11995200.0],["2001-11-28",6.7513,6.7693,6.4088,6.4948,8688300.0],["2001-11-29",6.5827,6.7836,6.4751,6.7316,6561900.0],["2001-11-30",6.6814,6.7549,6.4751,6.4769,5786700.0],["2001-12-03",6.4697,6.6061,6.3316,6.3765,6870600.0],["2001-12-04",6.3854,6.7765,6.3854,6.6993,4791300.0],["2001-12-05",6.7442,7.4222,6.7352,7.3217,11921700.0],["2001-12-06",7.3791,7.6105,7.2374,7.4903,9532800.0],["2001-12-07",7.4706,7.6069,7.1388,7.1944,7412400.0],["2001-12-10",7.1926,7.3181,7.0132,7.0258,6333000.0],["2001-12-11",7.1388,7.4598,7.085,7.0957,6539100.0],["2001-12-12",7.1746,7.3522,7.0581,7.2338,8334600.0],["2001-12-13",6.9684,7.2374,6.9594,7.0599,8329500.0],["2001-12-14",7.0634,7.3737,7.0078,7.2105,4776000.0],["2001-12-17",7.1782,7.4437,7.1764,7.4276,4732500.0],["2001-12-18",7.4993,7.5334,7.3253,7.4742,7481100.0],["2001-12-19",7.3343,7.5011,7.2033,7.2841,8832600.0],["2001-12-20",7.2374,7.2464,6.5756,6.6007,10911000.0],["2001-12-21",6.7244,6.8339,6.6365,6.7818,6774900.0],["2001-12-24",6.8249,6.8249,6.6455,6.6975,2010000.0],["2001-12-26",6.7029,6.9971,6.6939,6.9379,3615900.0],["2001-12-27",6.9271,7.1459,6.9253,7.006,4587000.0],["2001-12-28",7.0329,7.2912,7.0294,7.25,3513000.0],["2001-12-31",7.2948,7.3092,6.9415,6.9486,5818200.0],["2002-01-02",7.0903,7.1639,6.8303,7.1567,6716100.0],["2002-01-03",7.1621,7.6392,7.1567,7.6069,8910900.0],["2002-01-04",7.6249,7.6249,7.3899,7.6015,7089600.0],["2002-01-07",7.684,7.7181,7.2823,7.3737,5912100.0],["2002-01-08",7.4527,7.65,7.2966,7.3809,4608900.0],["2002-01-09",7.4509,7.7719,7.3935,7.4993,5940600.0],["2002-01-10",7.4688,7.4903,7.2428,7.3522,3933600.0],["2002-01-11",7.3881,7.4078,7.0186,7.067,5708400.0],["2002-01-14",7.0652,7.128,6.8554,6.9469,6804000.0],["2002-01-15",7.0007,7.1029,6.7657,6.9343,5605800.0],["2002-01-16",6.8518,6.9002,6.6096,6.7209,8073900.0],["2002-01-17",6.841,7.0276,6.7603,7.0258,7012500.0],["2002-01-18",6.9056,7.067,6.8105,6.8877,6101100.0],["2002-01-22",6.9612,6.9935,6.5164,6.5289,7458900.0],["2002-01-23",6.6186,6.6993,6.3711,6.6957,10220100.0],["2002-01-24",6.7083,6.8787,6.6114,6.6886,5459400.0],["2002-01-25",6.5487,6.8285,6.52,6.7316,4581900.0],["2002-01-28",6.7711,6.9343,6.7478,6.8141,6255900.0],["2002-01-29",6.8572,6.8697,6.4105,6.5451,8961300.0],["2002-01-30",6.6276,6.7531,6.3424,6.7531,6942600.0],["2002-01-31",6.7872,6.8374,6.5774,6.7603,3806100.0],["2002-02-01",6.7908,6.8069,6.5433,6.6724,4710000.0],["2002-02-04",6.6706,6.7657,6.4679,6.4931,7451700.0],["2002-02-05",6.4751,6.7603,6.3908,6.5845,6231000.0],["2002-02-06",6.7119,6.737,6.4303,6.5325,3911400.0],["2002-02-07",6.4751,6.6007,6.3155,6.3173,7975500.0],["2002-02-08",6.3496,6.563,6.2599,6.5469,3393000.0],["2002-02-11",6.5253,6.6366,6.4751,6.6114,4696500.0],["2002-02-12",6.5899,6.7621,6.4662,6.6078,3107700.0],["2002-02-13",6.6993,6.8805,6.6401,6.8249,4480800.0],["2002-02-14",6.8374,7.0312,6.7657,6.8697,6132600.0],["2002-02-15",7.024,7.0599,6.6617,6.667,5885100.0],["2002-02-19",6.5863,6.728,6.4213,6.4572,7979400.0],["2002-02-20",6.4948,6.615,6.233,6.5074,6849900.0],["2002-02-21",6.4841,6.4859,5.946,5.989,9837300.0],["2002-02-22",6.0985,6.1002,5.9191,6.0088,12510900.0],["2002-02-25",6.0213,6.3944,6.0195,6.3549,10259700.0],["2002-02-26",6.3926,6.4787,6.0177,6.0446,12745800.0],["2002-02-27",6.1523,6.4213,6.1487,6.181,8518800.0],["2002-02-28",6.1738,6.2958,6.0769,6.1307,5757300.0],["2002-03-01",6.2832,6.7029,6.2599,6.7011,7836000.0],["2002-03-04",6.6886,7.1746,6.6365,7.1621,7464900.0],["2002-03-05",7.1316,7.4347,7.1208,7.2841,6840600.0],["2002-03-06",7.2105,7.3235,7.0634,7.2984,5148900.0],["2002-03-07",7.4258,7.6141,7.2787,7.4186,7140900.0],["2002-03-08",7.528,7.8419,7.519,7.7522,7795500.0],["2002-03-11",7.641,7.6715,7.4132,7.5208,6201300.0],["2002-03-12",7.3648,7.4042,7.1119,7.2518,6710400.0],["2002-03-13",7.3181,7.58,7.1962,7.3594,12021900.0],["2002-03-14",7.3791,7.6302,7.3666,7.3773,6620100.0],["2002-03-15",7.4096,7.6948,7.3253,7.5818,7547400.0],["2002-03-18",7.6518,7.8742,7.6231,7.6553,5064300.0],["2002-03-19",7.6769,7.8204,7.6607,7.7343,3376800.0],["2002-03-20",7.6141,7.6769,7.4455,7.458,4164300.0],["2002-03-21",7.4491,7.6374,7.4204,7.6177,7500900.0],["2002-03-22",7.7038,7.8042,7.4867,7.6231,4408500.0],["2002-03-25",7.6105,7.7199,7.2912,7.3199,4509900.0],["2002-03-26",7.2733,7.5477,7.2464,7.406,6021000.0],["2002-03-27",7.3899,7.4347,7.2679,7.3755,4433100.0],["2002-03-28",7.4078,7.5926,7.406,7.5029,4030800.0],["2002-04-01",7.4473,7.7127,7.2733,7.6392,3119700.0],["2002-04-02",7.5764,7.6015,7.345,7.3791,3549900.0],["2002-04-03",7.4293,7.4993,7.2177,7.3056,3862800.0],["2002-04-04",7.293,7.4365,7.1998,7.3558,3487200.0],["2002-04-05",7.4006,7.5154,7.2733,7.3002,3274800.0],["2002-04-08",7.2374,7.4563,7.0401,7.415,3835200.0],["2002-04-09",7.919,8.1325,7.5621,7.5621,23682300.0],["2002-04-10",7.58,7.8383,7.4222,7.7648,14949000.0],["2002-04-11",7.7486,7.8329,7.5728,7.6643,9159600.0],["2002-04-12",7.8204,7.8491,7.6858,7.7845,12954300.0],["2002-04-15",7.7863,8.1074,7.7737,7.8796,9270600.0],["2002-04-16",8.0266,8.5253,8.0087,8.5235,10538700.0],["2002-04-17",8.6544,8.667,8.3943,8.5486,10060500.0],["2002-04-18",8.493,8.5181,8.2634,8.4177,8498400.0],["2002-04-19",8.4481,8.5504,8.1863,8.276,6162000.0],["2002-04-22",8.2508,8.2562,7.9764,8.197,5868300.0],["2002-04-23",8.1952,8.2508,8.05,8.1127,5332500.0],["2002-04-24",8.1091,8.2114,7.7827,7.8257,6781800.0],["2002-04-25",7.8527,8.0087,7.806,7.8831,7933500.0],["2002-04-26",8.145,8.1934,7.5926,7.7217,8470800.0],["2002-04-29",7.7343,7.9477,7.5944,7.8275,7086300.0],["2002-04-30",7.8275,8.3495,7.7881,7.9818,10752600.0],["2002-05-01",7.9997,8.2329,7.8383,8.0984,7675500.0],["2002-05-02",8.0751,8.3029,7.8849,7.9226,9044400.0],["2002-05-03",7.9639,7.9674,7.4383,7.571,11548800.0],["2002-05-06",7.6033,7.9764,7.5083,7.6428,7788300.0],["2002-05-07",7.7791,7.8275,7.311,7.571,10140900.0],["2002-05-08",7.858,8.4697,7.8473,8.2957,11252100.0],["2002-05-09",8.1549,8.4589,7.9558,7.9639,8532400.0],["2002-05-10",8.1091,8.1091,7.415,7.5361,8553000.0],["2002-05-13",7.6733,8.0957,7.6275,8.0742,7834400.0],["2002-05-14",8.4508,8.7629,8.4266,8.7091,9477800.0],["2002-05-15",8.6069,9.145,8.502,8.7845,8354200.0],["2002-05-16",8.771,8.9324,8.6365,8.7441,5752600.0],["2002-05-17",8.9055,9.0078,8.6042,8.8652,5129800.0],["2002-05-20",8.7979,8.9916,8.5719,8.8975,4907600.0],["2002-05-21",8.9943,9.067,8.4024,8.4912,7185400.0],["2002-05-22",8.4212,8.7145,8.3163,8.5638,4463800.0],["2002-05-23",8.6634,8.6634,8.1522,8.5127,5227000.0],["2002-05-24",8.4239,8.432,8.1441,8.2867,2869200.0],["2002-05-28",8.4212,8.467,8.0957,8.2006,4686400.0],["2002-05-29",8.1414,8.163,7.7594,8.0392,5683600.0],["2002-05-30",7.9558,8.1199,7.7675,8.0903,5613800.0],["2002-05-31",8.1656,8.4616,7.9719,8.0446,8371000.0],["2002-06-03",8.0553,8.0607,7.641,7.676,6168600.0],["2002-06-04",7.6571,8.0715,7.563,7.9531,6532000.0],["2002-06-05",7.8805,8.0715,7.6733,7.9988,5170600.0],["2002-06-06",7.8293,7.9423,7.5603,7.7648,6125800.0],["2002-06-07",7.337,8.163,7.1971,7.9988,13156000.0],["2002-06-10",8.2033,8.2033,7.8589,7.8885,5736600.0],["2002-06-11",7.9827,8.05,7.4204,7.4204,6976000.0],["2002-06-12",7.4311,7.824,7.372,7.6867,10709800.0],["2002-06-13",8.1145,8.1979,7.8186,7.9343,12486600.0],["2002-06-14",7.7755,8.0015,7.5361,7.8697,8781400.0],["2002-06-17",8.0419,8.171,7.9154,8.1253,7578600.0],["2002-06-18",8.0446,8.58,8.0177,8.1307,6780600.0],["2002-06-19",8.0177,8.2975,7.9047,7.9262,6734400.0],["2002-06-20",7.9396,8.1065,7.5522,7.6249,9487800.0],["2002-06-21",7.91,7.91,7.0975,7.1486,12835800.0],["2002-06-24",7.0787,7.6275,7.0706,7.5065,9234200.0],["2002-06-25",7.5737,7.6544,7.1352,7.1352,7067600.0],["2002-06-26",6.815,7.3719,6.6724,7.3101,9178400.0],["2002-06-27",7.5199,7.6787,7.2132,7.3854,8320000.0],["2002-06-28",7.3585,7.6921,7.302,7.38,7822200.0],["2002-07-01",7.3827,7.5468,6.9119,6.9173,7351800.0],["2002-07-02",6.9092,6.9199,6.3119,6.5998,9689600.0],["2002-07-03",6.5379,6.9173,6.3576,6.8419,7714800.0],["2002-07-05",6.9818,7.4231,6.9657,7.4096,3085400.0],["2002-07-08",7.3585,7.641,7.1164,7.2455,7439000.0],["2002-07-09",7.2105,7.2939,6.8473,6.8769,6858600.0],["2002-07-10",6.9334,6.9415,6.1182,6.2958,18686200.0],["2002-07-11",6.2688,6.7531,6.172,6.7209,14013000.0],["2002-07-12",6.85,6.8823,6.433,6.5406,6732800.0],["2002-07-15",6.4841,6.7531,6.2688,6.7316,9047800.0],["2002-07-16",6.6455,7.2374,6.5863,6.9899,11679400.0],["2002-07-17",7.3477,7.415,6.8338,7.1352,9533800.0],["2002-07-18",6.8581,7.0679,6.6455,6.8688,10292000.0],["2002-07-19",6.8608,6.9092,6.6939,6.7747,6172800.0],["2002-07-22",6.6993,6.8877,6.2554,6.4437,7701000.0],["2002-07-23",6.4357,6.6267,6.0671,6.0751,6537400.0],["2002-07-24",6.024,6.441,5.9325,6.4141,9324800.0],["2002-07-25",6.1155,6.3092,5.537,5.755,13364800.0],["2002-07-26",5.9433,6.0106,5.5908,5.7307,6576400.0],["2002-07-29",5.8949,6.1935,5.7254,6.0859,6826600.0],["2002-07-30",6.0294,6.2016,5.9218,5.9783,8648800.0],["2002-07-31",5.8518,5.9863,5.7388,5.9245,6340000.0],["2002-08-01",5.9298,5.9568,5.5559,5.65,7189600.0],["2002-08-02",5.6527,5.6931,5.4213,5.6527,14314600.0],["2002-08-05",5.5559,5.7038,5.1523,5.2357,9006000.0],["2002-08-06",5.4348,5.6097,5.3783,5.416,8789200.0],["2002-08-07",5.6177,5.7819,5.1388,5.4348,6946600.0],["2002-08-08",5.3944,5.572,5.2115,5.5209,11909800.0],["2002-08-09",5.4698,5.6662,5.3568,5.5343,4988200.0],["2002-08-12",5.4967,5.5182,5.3137,5.4832,3999600.0],["2002-08-13",5.4456,5.6769,5.1335,5.1523,5824600.0],["2002-08-14",5.2034,5.4805,4.9397,5.459,8942200.0],["2002-08-15",5.5317,5.7846,5.381,5.642,5806200.0],["2002-08-16",5.5478,6.2097,5.5478,6.137,7910000.0],["2002-08-19",6.1343,6.3119,5.9783,6.2312,5612600.0],["2002-08-20",6.1424,6.1989,6.0106,6.059,4272400.0],["2002-08-21",6.1343,6.5379,6.1316,6.511,8604000.0],["2002-08-22",6.5379,6.5433,6.1532,6.2877,7749800.0],["2002-08-23",6.094,6.1612,5.9541,5.9756,3859800.0],["2002-08-26",6.0159,6.2097,5.8922,6.1505,3846600.0],["2002-08-27",6.2123,6.215,5.7657,5.8276,6212200.0],["2002-08-28",5.7361,5.7496,5.4832,5.5908,7082400.0],["2002-08-29",5.5693,5.8061,5.4106,5.6662,7427200.0],["2002-08-30",5.6473,5.8303,5.4967,5.6635,5248000.0],["2002-09-03",5.5532,5.5962,5.2787,5.303,6106600.0],["2002-09-04",5.3299,5.4213,5.1415,5.3729,5663400.0],["2002-09-05",5.2465,5.2814,4.9451,4.9936,7818800.0],["2002-09-06",5.2357,5.4213,5.2196,5.2814,7459800.0],["2002-09-09",5.2518,5.2518,4.9559,5.0985,7133000.0],["2002-09-10",5.1873,5.4563,5.1362,5.2949,7518400.0],["2002-09-11",5.346,5.6043,5.346,5.3756,4387200.0],["2002-09-12",5.2465,5.2465,4.964,5.0178,8671000.0],["2002-09-13",4.9209,4.9882,4.442,4.5604,21529800.0],["2002-09-16",4.625,4.625,4.0411,4.1326,20248000.0],["2002-09-17",4.859,4.9101,4.5496,4.5738,27150400.0],["2002-09-18",4.4743,4.7353,4.4528,4.6841,10752600.0],["2002-09-19",4.5604,4.816,4.5469,4.6653,9238000.0],["2002-09-20",4.7783,4.8079,4.668,4.7568,10102000.0],["2002-09-23",4.6949,4.7084,4.4662,4.512,7596600.0],["2002-09-24",4.4447,4.7891,4.4447,4.6007,6758400.0],["2002-09-25",4.703,5.3622,4.6411,5.2465,17680600.0],["2002-09-26",5.3164,5.6608,5.3057,5.3218,18351000.0],["2002-09-27",5.2761,5.7577,5.2249,5.6258,21942200.0],["2002-09-30",5.4994,5.6177,5.4025,5.5021,10861200.0],["2002-10-01",5.5424,5.763,5.4187,5.6958,8603400.0],["2002-10-02",5.6177,6.0267,5.6097,5.755,11757000.0],["2002-10-03",5.7038,5.8384,5.5989,5.6769,7818600.0],["2002-10-04",5.7523,5.8518,5.2115,5.3406,14159600.0],["2002-10-07",5.2976,5.3406,5.1577,5.2303,7669200.0],["2002-10-08",5.2761,5.3891,5.0904,5.3056,9657600.0],["2002-10-09",5.2061,5.6177,5.1765,5.3729,9877400.0],["2002-10-10",5.4187,5.9433,5.3326,5.8276,11314200.0],["2002-10-11",6.094,6.4868,6.0832,6.2366,11998000.0],["2002-10-14",6.1478,6.4572,6.0913,6.4061,8494800.0],["2002-10-15",6.7854,7.0599,6.7343,6.9038,14029600.0],["2002-10-16",6.5379,6.6455,6.0536,6.1451,15388400.0],["2002-10-17",6.5567,6.8554,6.5567,6.7155,10624200.0],["2002-10-18",6.5594,6.7047,6.3361,6.6428,10079000.0],["2002-10-21",6.6079,7.1217,6.4437,7.1137,8288600.0],["2002-10-22",7.0841,7.0841,6.5164,6.5621,9307800.0],["2002-10-23",6.5083,6.928,6.3603,6.9011,13887800.0],["2002-10-24",6.4168,6.4168,5.9137,6.102,29705600.0],["2002-10-25",6.0509,6.4814,6.0482,6.4679,11592400.0],["2002-10-28",6.511,6.5621,6.1962,6.2877,9020200.0],["2002-10-29",6.2419,6.3092,5.8518,6.0967,9988000.0],["2002-10-30",6.1397,6.8608,6.1343,6.7397,18448000.0],["2002-10-31",6.7316,6.8904,6.4948,6.5648,11713000.0],["2002-11-01",6.5244,6.9953,6.4599,6.9899,16406200.0],["2002-11-04",7.2105,7.3827,7.0114,7.1002,10781400.0],["2002-11-05",7.0194,7.2214,6.9279,7.2106,10369200.0],["2002-11-06",7.2968,7.3479,7.0114,7.3318,9823800.0],["2002-11-07",7.1864,7.2025,6.8633,6.936,8969800.0],["2002-11-08",6.9629,7.2698,6.8148,7.1406,7640400.0],["2002-11-11",7.1218,7.1218,6.5455,6.594,7279600.0],["2002-11-12",6.6317,6.8794,6.629,6.7367,5948000.0],["2002-11-13",6.7044,6.9198,6.5213,6.7044,8323400.0],["2002-11-14",6.8175,7.041,6.7636,6.9683,7781000.0],["2002-11-15",6.9037,7.0491,6.761,7.0275,6924200.0],["2002-11-18",7.049,7.2618,6.9898,7.0787,7987600.0],["2002-11-19",7.0544,7.1621,6.8525,6.936,7882200.0],["2002-11-20",6.9548,7.5552,6.944,7.461,10753800.0],["2002-11-21",7.496,8.048,7.4718,7.8622,11682800.0],["2002-11-22",7.7814,7.8218,7.5687,7.636,7154800.0],["2002-11-25",7.5391,7.8972,7.5256,7.7087,6817200.0],["2002-11-26",7.6872,7.6872,7.3533,7.391,9108600.0],["2002-11-27",7.5822,7.8649,7.531,7.8003,7555600.0],["2002-11-29",7.908,7.9699,7.7168,7.7437,2946600.0],["2002-12-02",8.0184,8.0911,7.6737,7.8864,6941200.0],["2002-12-03",7.8595,7.8595,7.5364,7.5929,6464000.0],["2002-12-04",7.3668,7.3802,6.7717,6.9925,14781600.0],["2002-12-05",7.1971,7.216,6.7663,6.7933,9377200.0],["2002-12-06",6.629,6.9575,6.4621,6.9198,9248200.0],["2002-12-09",6.804,6.8444,6.4782,6.4836,6471000.0],["2002-12-10",6.6182,6.9333,6.5698,6.874,9893600.0],["2002-12-11",6.8202,7.1487,6.6317,7.0464,8509200.0],["2002-12-12",7.1379,7.1918,6.7421,6.9279,10475400.0],["2002-12-13",6.8363,6.839,6.5859,6.664,6929600.0],["2002-12-16",6.7448,7.1002,6.5967,7.0841,6271200.0],["2002-12-17",7.0679,7.3345,6.9844,7.1406,7198200.0],["2002-12-18",7.0544,7.0625,6.7744,6.8552,9090800.0],["2002-12-19",6.839,7.1864,6.7852,6.9198,9407800.0],["2002-12-20",7.0329,7.0975,6.8552,6.9494,6302400.0],["2002-12-23",6.9764,7.1298,6.9306,7.1217,4426400.0],["2002-12-24",7.1191,7.1837,7.0275,7.0383,1840800.0],["2002-12-26",7.0787,7.2968,6.9925,7.0302,4014200.0],["2002-12-27",6.901,7.1271,6.8336,6.8687,5314200.0],["2002-12-30",6.8794,7.0302,6.6802,6.7286,4797200.0],["2002-12-31",6.7313,6.8471,6.5671,6.5832,5742400.0],["2003-01-02",6.6963,6.8363,6.384,6.8013,13324400.0],["2003-01-03",6.8229,6.9467,6.6775,6.9063,6330400.0],["2003-01-06",6.9198,7.4314,6.9198,7.4072,10519000.0],["2003-01-07",7.426,7.5256,7.2133,7.251,9030600.0],["2003-01-08",7.2025,7.2375,6.9252,7.0167,9486600.0],["2003-01-09",7.0921,7.3883,7.0571,7.2106,8528400.0],["2003-01-10",7.0571,7.3802,7.0033,7.1998,8343200.0],["2003-01-13",7.2241,7.2887,6.6829,6.734,19544600.0],["2003-01-14",6.7448,6.804,6.4486,6.5025,16413000.0],["2003-01-15",6.5159,6.5348,6.1201,6.1874,18895200.0],["2003-01-16",6.2817,6.2871,6.0367,6.1982,11151200.0],["2003-01-17",6.0582,6.1174,5.8859,5.9182,8692200.0],["2003-01-21",5.9693,6.0393,5.8105,5.8293,7943400.0],["2003-01-22",5.8078,5.9559,5.7674,5.8724,10432600.0],["2003-01-23",5.9236,6.1336,5.517,6.0851,19958200.0],["2003-01-24",6.0178,6.0286,5.5655,5.8643,17508800.0],["2003-01-27",5.7082,6.0986,5.7055,5.9909,11006200.0],["2003-01-28",6.0501,6.1821,5.8509,6.1363,12969200.0],["2003-01-29",6.1013,6.2063,5.9505,6.139,9035200.0],["2003-01-30",6.1255,6.1282,5.7836,5.8239,7953600.0],["2003-01-31",5.7162,5.9801,5.4793,5.9478,12033600.0],["2003-02-03",6.0367,6.2063,5.9128,6.077,10053000.0],["2003-02-04",6.0151,6.1821,5.9532,6.1417,7052800.0],["2003-02-05",6.2441,6.4085,6.1336,6.1444,9313600.0],["2003-02-06",6.1336,6.3168,6.1012,6.1821,8110400.0],["2003-02-07",6.2063,6.3007,6.139,6.2522,8368600.0],["2003-02-10",6.2602,6.4974,6.1228,6.4192,9541800.0],["2003-02-11",6.4678,6.5917,6.368,6.4651,8524400.0],["2003-02-12",6.3465,6.5351,6.2818,6.3276,6482400.0],["2003-02-13",6.3492,6.3627,6.139,6.3114,5437200.0],["2003-02-14",6.3222,6.5324,6.2926,6.5082,7212800.0],["2003-02-18",6.5216,6.8989,6.5028,6.7911,9260600.0],["2003-02-19",6.7345,6.8828,6.5971,6.7103,7237000.0],["2003-02-20",6.7157,6.9394,6.6968,6.8235,6895600.0],["2003-02-21",6.8019,6.8423,6.5648,6.7049,7083400.0],["2003-02-24",6.7022,6.7965,6.651,6.7103,6839800.0],["2003-02-25",6.6214,6.6537,6.4031,6.651,6159800.0],["2003-02-26",6.6267,6.7265,6.4165,6.43,6848600.0],["2003-02-27",6.5324,6.7049,6.457,6.6887,6741400.0],["2003-02-28",6.6968,6.8612,6.4947,6.8585,10681000.0],["2003-03-03",6.8882,6.9232,6.5028,6.5351,6903000.0],["2003-03-04",6.5082,6.5216,6.2656,6.3061,13169800.0],["2003-03-05",6.3141,6.457,6.2387,6.4489,8531400.0],["2003-03-06",6.3977,6.4139,6.2656,6.3249,7855800.0],["2003-03-07",6.174,6.2306,5.8695,6.05,22227600.0],["2003-03-10",5.9961,6.0878,5.9261,5.9449,7410600.0],["2003-03-11",5.9584,6.0473,5.9099,5.9261,4727200.0],["2003-03-12",5.9018,6.0824,5.8237,5.9557,7097000.0],["2003-03-13",6.0366,6.4004,5.9773,6.3896,12334600.0],["2003-03-14",6.3707,6.4112,5.7159,5.8506,22302400.0],["2003-03-17",5.821,6.2306,5.6916,6.2117,17132000.0],["2003-03-18",6.1228,6.4004,6.1147,6.3977,9052400.0],["2003-03-19",5.6593,5.8237,5.565,5.794,33519000.0],["2003-03-20",5.7779,5.8614,5.5677,5.8452,14937200.0],["2003-03-21",5.9557,6.1147,5.9153,6.0015,9688800.0],["2003-03-24",5.8587,5.9854,5.7886,5.8479,8841800.0],["2003-03-25",5.9072,6.0878,5.8668,6.0635,7583800.0],["2003-03-26",6.0473,6.1983,5.9665,6.1605,6853600.0],["2003-03-27",6.1039,6.1039,5.7024,5.7078,13584400.0],["2003-03-28",5.7644,5.8264,5.6916,5.7455,6953600.0],["2003-03-31",5.6539,5.6593,5.3548,5.3628,10803400.0],["2003-04-01",5.4329,5.5111,5.344,5.4518,6596000.0],["2003-04-02",5.5111,5.8587,5.5084,5.7428,8921800.0],["2003-04-03",5.7374,5.9961,5.6889,5.8614,6971400.0],["2003-04-04",5.9288,5.9422,5.5245,5.5946,9277600.0],["2003-04-07",5.8937,5.9153,5.5326,5.5326,11520200.0],["2003-04-08",4.9182,5.0799,4.8885,5.0287,33964400.0],["2003-04-09",5.0287,5.1553,4.937,4.9802,9544600.0],["2003-04-10",4.9856,5.0448,4.8832,5.0206,7617400.0],["2003-04-11",5.0179,5.0826,4.8185,4.8912,9890800.0],["2003-04-14",4.8939,5.0421,4.8104,5.0206,7243800.0],["2003-04-15",4.9694,5.096,4.8778,4.8912,8184400.0],["2003-04-16",4.9856,5.0745,4.9047,4.9883,8861400.0],["2003-04-17",4.999,5.3521,4.937,5.255,9688800.0],["2003-04-21",5.1877,5.4518,5.1499,5.3548,5941200.0],["2003-04-22",5.4572,5.4572,5.2011,5.3251,5769800.0],["2003-04-23",5.3251,5.4572,5.3009,5.3332,11176000.0],["2003-04-24",5.5407,5.8641,5.4733,5.7779,18979400.0],["2003-04-25",5.662,5.6862,5.3682,5.4167,9862200.0],["2003-04-28",5.3925,5.5919,5.3494,5.5084,7134600.0],["2003-04-29",5.6108,5.7671,5.503,5.6943,7619800.0],["2003-04-30",5.6755,5.697,5.4841,5.6054,7350600.0],["2003-05-01",5.6054,5.7132,5.5272,5.6242,5204200.0],["2003-05-02",5.6701,5.98,5.6054,5.9153,6857600.0],["2003-05-05",5.9234,6.1147,5.8291,5.9342,5900800.0],["2003-05-06",5.9244,6.1214,5.8948,6.027,6252000.0],["2003-05-07",5.9649,6.0108,5.5818,5.6978,14195200.0],["2003-05-08",5.6169,5.7113,5.5468,5.6304,10717800.0],["2003-05-09",5.6843,5.714,5.4766,5.5495,12109800.0],["2003-05-12",5.5441,5.571,5.3282,5.5198,10663600.0],["2003-05-13",5.4982,5.509,5.3201,5.366,12710000.0],["2003-05-14",5.3822,5.5495,5.3255,5.4442,7670000.0],["2003-05-15",5.4901,5.6196,5.42,5.4442,7116000.0],["2003-05-16",5.4307,5.4577,5.366,5.3741,6096200.0],["2003-05-19",5.3039,5.3687,5.2284,5.2689,10368600.0],["2003-05-20",5.2743,5.3255,5.2122,5.277,5361200.0],["2003-05-21",5.2878,5.312,5.1394,5.1852,7227000.0],["2003-05-22",5.1933,5.3228,5.1448,5.2581,5841200.0],["2003-05-23",5.2095,5.5333,5.1664,5.4227,7900600.0],["2003-05-27",5.312,5.768,5.1771,5.7626,7404800.0],["2003-05-28",5.7032,5.9137,5.6709,5.7869,8181000.0],["2003-05-29",5.8273,6.1052,5.8138,6.027,9612200.0],["2003-05-30",6.0108,6.4235,5.9271,6.2374,11213800.0],["2003-06-02",6.3426,6.437,5.9406,5.9946,11526000.0],["2003-06-03",5.9541,6.1673,5.9514,6.1052,7165600.0],["2003-06-04",6.0674,6.3453,6.0378,6.3291,7295400.0],["2003-06-05",6.0971,6.3453,6.0701,6.2158,6965400.0],["2003-06-06",6.3075,6.661,6.1106,6.1592,8193600.0],["2003-06-09",6.1241,6.1592,5.8165,6.0189,8034800.0],["2003-06-10",6.0027,6.062,5.8516,6.0216,8942000.0],["2003-06-11",5.9865,6.4182,5.8597,6.2644,8479200.0],["2003-06-12",6.2752,6.3021,6.0701,6.205,5494200.0],["2003-06-13",6.1753,6.232,5.9218,5.9649,4302800.0],["2003-06-16",6.0189,6.0647,5.9002,6.0243,5581000.0],["2003-06-17",6.089,6.089,5.8813,5.9487,6622800.0],["2003-06-18",5.946,6.0917,5.8516,6.0728,7418000.0],["2003-06-19",6.0836,6.545,6.0674,6.3156,17416000.0],["2003-06-20",6.3453,6.4559,6.2428,6.3723,7147000.0],["2003-06-23",6.3642,6.437,6.2617,6.3831,9359200.0],["2003-06-24",6.3669,6.4964,6.2428,6.2995,6314600.0],["2003-06-25",6.286,6.6097,6.2347,6.4316,6347000.0],["2003-06-26",6.4289,6.7014,6.3885,6.6717,7932400.0],["2003-06-27",6.7149,6.8552,6.6394,6.7068,8610800.0],["2003-06-30",6.7716,6.8201,6.5746,6.6771,6269400.0],["2003-07-01",6.5503,6.7851,6.4748,6.7662,7304400.0],["2003-07-02",6.777,6.9173,6.7284,6.9146,6381600.0],["2003-07-03",6.9415,7.0683,6.8201,6.9496,4434200.0],["2003-07-07",7.0306,7.3165,7.0225,7.2167,6997200.0],["2003-07-08",7.0575,7.3381,7.0414,7.2491,6251600.0],["2003-07-09",7.3759,7.3948,7.1655,7.2437,5760200.0],["2003-07-10",7.2167,7.3192,7.0683,7.1034,5791200.0],["2003-07-11",7.1358,7.2221,7.0521,7.125,3036400.0],["2003-07-14",7.2788,7.5512,7.2437,7.3246,5145200.0],["2003-07-15",7.2788,7.419,6.9766,7.1115,7705200.0],["2003-07-16",7.0845,7.1816,6.9388,7.1223,3659600.0],["2003-07-17",7.0171,7.0683,6.6232,6.6825,8795600.0],["2003-07-18",6.75,6.7797,6.4451,6.5989,10767000.0],["2003-07-21",6.6529,6.6637,6.491,6.5773,5507000.0],["2003-07-22",6.6771,6.8174,6.6097,6.7635,8328000.0],["2003-07-23",6.7608,6.8606,6.5773,6.6691,6816800.0],["2003-07-24",6.777,6.8039,6.5126,6.5234,3580600.0],["2003-07-25",6.5342,6.7446,6.491,6.7365,3781600.0],["2003-07-28",6.7203,6.7824,6.6718,6.7257,3453000.0],["2003-07-29",6.7311,6.9199,6.4883,6.8012,5752800.0],["2003-07-30",6.777,6.7959,6.5962,6.723,3205400.0],["2003-07-31",7.0144,7.3462,6.9739,7.1277,12406000.0],["2003-08-01",7.0899,7.2167,7.044,7.071,6159400.0],["2003-08-04",7.0548,7.2032,6.777,7.0845,4885600.0],["2003-08-05",7.0737,7.0899,6.8498,6.8687,3480400.0],["2003-08-06",6.8509,7.0615,6.7861,6.8374,4404200.0],["2003-08-07",6.805,6.8563,6.6807,6.7375,4434600.0],["2003-08-08",6.7645,6.7915,6.2622,6.3891,8255000.0],["2003-08-11",6.3891,6.6213,6.3729,6.5646,4731000.0],["2003-08-12",6.5754,6.6645,6.4809,6.6456,2803200.0],["2003-08-13",6.6672,6.8374,6.6159,6.7483,3672800.0],["2003-08-14",6.7726,6.8725,6.6726,6.8158,2086000.0],["2003-08-15",6.8401,6.9076,6.6807,6.8671,1506400.0],["2003-08-18",6.886,7.2586,6.8806,7.2559,4750400.0],["2003-08-19",7.2586,7.2721,7.0561,7.156,4750400.0],["2003-08-20",7.0885,7.2856,7.0507,7.1209,3988800.0],["2003-08-21",7.1749,7.4774,7.1614,7.4315,5767800.0],["2003-08-22",7.5611,7.7501,7.345,7.3585,6234400.0],["2003-08-25",7.3045,7.3639,7.2235,7.2748,3062400.0],["2003-08-26",7.2451,7.2694,7.0453,7.2424,5638000.0],["2003-08-27",7.2451,7.4531,7.2208,7.4071,5225400.0],["2003-08-28",7.5044,7.6124,7.291,7.4693,5402400.0],["2003-08-29",7.3612,7.5665,7.3369,7.5638,3088400.0],["2003-09-02",7.5746,7.6151,7.3882,7.6124,4542000.0],["2003-09-03",7.6286,7.6313,7.2019,7.2775,7838000.0],["2003-09-04",7.291,7.4855,7.264,7.3882,6100400.0],["2003-09-05",7.345,7.4612,7.1803,7.3018,4674000.0],["2003-09-08",7.3612,7.6286,7.2694,7.6016,5899800.0],["2003-09-09",7.5611,7.6907,7.4234,7.5368,4840400.0],["2003-09-10",7.4504,7.4531,7.0588,7.1128,5869800.0],["2003-09-11",7.1425,7.1992,6.9562,7.1641,4635800.0],["2003-09-12",7.0588,7.2748,6.967,7.264,5243400.0],["2003-09-15",7.2802,7.4098,7.1479,7.237,6937200.0],["2003-09-16",7.2478,7.634,7.2451,7.5881,10546200.0],["2003-09-17",7.3045,7.3585,7.0966,7.3342,10675000.0],["2003-09-18",7.318,7.3396,7.1533,7.318,4198400.0],["2003-09-19",7.4747,7.5881,7.1695,7.2964,5950400.0],["2003-09-22",7.21,7.2505,6.9616,7.0129,6849800.0],["2003-09-23",6.9994,7.0939,6.9373,7.0912,6531800.0],["2003-09-24",7.0318,7.1668,6.8158,6.8158,5665200.0],["2003-09-25",6.859,6.9103,6.6537,6.6942,7095000.0],["2003-09-26",6.6321,6.8536,6.6024,6.6105,6571600.0],["2003-09-29",6.6672,6.751,6.5997,6.6942,5092800.0],["2003-09-30",6.6078,6.6429,6.4269,6.4701,5511800.0],["2003-10-01",6.5862,6.7078,6.4836,6.6321,3691800.0],["2003-10-02",6.6591,6.7807,6.5727,6.7023,3268400.0],["2003-10-03",6.8995,7.0183,6.8455,6.9292,7650600.0],["2003-10-06",6.9265,6.9724,6.8509,6.9373,3404600.0],["2003-10-07",6.9346,7.1938,6.9103,7.1101,4584600.0],["2003-10-08",7.1641,7.1722,6.9616,7.0264,3240800.0],["2003-10-09",7.1263,7.156,6.9832,7.0588,3963200.0],["2003-10-10",7.0534,7.3099,7.0372,7.2532,7103800.0],["2003-10-13",7.2721,7.4288,7.2019,7.3855,4973600.0],["2003-10-14",7.399,7.4774,7.2694,7.4747,2601800.0],["2003-10-15",7.7366,7.7366,7.2073,7.2883,4338000.0],["2003-10-16",7.2046,7.4044,7.1992,7.3369,2552200.0],["2003-10-17",7.5152,7.6853,7.2802,7.2964,7984600.0],["2003-10-20",7.2991,7.4125,7.237,7.2991,5962400.0],["2003-10-21",7.3531,7.6637,7.3531,7.6286,5059800.0],["2003-10-22",7.5287,7.6475,7.3774,7.445,5360400.0],["2003-10-23",7.3072,7.5557,7.2991,7.4396,5757800.0],["2003-10-24",7.3612,7.4585,7.2748,7.3963,6054200.0],["2003-10-27",7.5611,7.6259,7.3639,7.6151,6145800.0],["2003-10-28",7.7474,8.5656,7.7096,8.5656,20888600.0],["2003-10-29",8.517,9.0733,8.4576,8.814,12990800.0],["2003-10-30",8.6439,8.9761,8.6412,8.7411,9409800.0],["2003-10-31",8.7573,8.9464,8.6331,8.8546,6675600.0],["2003-11-03",8.8789,9.1921,8.8681,9.1246,5682400.0],["2003-11-04",8.7465,9.2623,8.7465,9.1381,7455200.0],["2003-11-05",9.13,9.2218,9.022,9.1975,7529400.0],["2003-11-06",9.2029,9.4191,9.0786,9.4029,6413200.0],["2003-11-07",9.4408,9.4516,9.2543,9.3029,5285000.0],["2003-11-10",9.3137,9.3218,8.8948,8.9326,8259400.0],["2003-11-11",8.9191,9.0137,8.7975,8.9083,8400200.0],["2003-11-12",8.9543,9.4353,8.911,9.4137,6062800.0],["2003-11-13",9.2975,9.6002,9.0705,9.2164,7253800.0],["2003-11-14",9.2137,9.2894,8.7732,8.8272,6079600.0],["2003-11-17",8.7948,9.0245,8.6137,8.8218,5290400.0],["2003-11-18",8.9191,9.0002,8.6056,8.6326,7150800.0],["2003-11-19",8.6624,8.8894,8.5461,8.8651,9420000.0],["2003-11-20",8.6515,9.1137,8.6515,8.7786,7889600.0],["2003-11-21",8.811,8.9299,8.6786,8.7651,5015600.0],["2003-11-24",8.8894,9.1407,8.784,9.0786,6494000.0],["2003-11-25",9.1218,9.384,9.0705,9.2813,5668400.0],["2003-11-26",9.3759,9.4191,9.1245,9.2597,3509800.0],["2003-11-28",9.2326,9.3272,9.184,9.3191,881000.0],["2003-12-01",9.384,9.5326,9.2705,9.4813,5154600.0],["2003-12-02",9.457,9.8651,9.4543,9.7381,7844200.0],["2003-12-03",9.7948,9.857,9.6137,9.6381,11470400.0],["2003-12-04",9.5678,9.7029,8.9732,9.3245,7651200.0],["2003-12-05",9.184,9.2056,8.6786,8.7678,14016400.0],["2003-12-08",8.784,8.9353,8.5624,8.7056,6763600.0],["2003-12-09",8.7948,8.8245,8.2786,8.3272,6885800.0],["2003-12-10",8.1083,8.6732,8.1083,8.5759,8037000.0],["2003-12-11",8.5542,8.7569,8.4596,8.6651,6257200.0],["2003-12-12",8.6786,8.8597,8.5164,8.8245,5404400.0],["2003-12-15",9.0813,9.1813,8.5461,8.5975,5776400.0],["2003-12-16",8.6002,8.6137,8.1569,8.438,5658600.0],["2003-12-17",8.3759,8.6137,8.1353,8.3542,4961600.0],["2003-12-18",8.538,8.8488,8.4596,8.811,5093600.0],["2003-12-19",8.7083,8.911,8.6759,8.8921,5913000.0],["2003-12-22",8.838,8.8651,8.6975,8.8272,2102600.0],["2003-12-23",8.8353,8.9002,8.6732,8.8488,3455200.0],["2003-12-24",8.8164,8.8488,8.3813,8.4461,1153800.0],["2003-12-26",8.8002,8.8542,8.6894,8.7299,1105800.0],["2003-12-29",8.8353,9.1164,8.7867,9.0597,3753200.0],["2003-12-30",9.0948,9.1137,8.9326,9.057,2825800.0],["2003-12-31",9.0245,9.1516,8.9488,9.0191,2899000.0],["2004-01-02",9.1597,9.2245,9.0516,9.0867,5713400.0],["2004-01-05",9.1759,9.2435,9.1299,9.2299,5815400.0],["2004-01-06",9.2218,9.338,9.0272,9.0651,5210600.0],["2004-01-07",9.1326,9.2434,8.9759,9.1948,3459600.0],["2004-01-08",9.3543,9.3813,9.1759,9.3651,4092000.0],["2004-01-09",9.2651,9.3597,9.1813,9.284,6234400.0],["2004-01-12",9.3272,9.4272,9.2272,9.3705,3625800.0],["2004-01-13",9.3921,9.3948,8.7759,8.8732,7600000.0],["2004-01-14",8.8759,9.0434,8.8543,8.9759,4568000.0],["2004-01-15",8.9732,9.1732,8.8137,9.0326,3686400.0],["2004-01-16",9.1056,9.2272,9.0461,9.1543,3184800.0],["2004-01-20",9.1516,9.1732,8.9137,8.9678,3797400.0],["2004-01-21",8.9029,8.9353,8.5218,8.5975,5895000.0],["2004-01-22",8.6894,8.9353,8.6056,8.6488,4864200.0],["2004-01-23",8.5137,8.5272,7.8515,8.2353,17417200.0],["2004-01-26",8.3137,8.3218,7.9407,8.0272,8167400.0],["2004-01-27",7.984,8.0272,7.7245,7.7434,6429400.0],["2004-01-28",7.8623,7.9867,7.6813,7.7353,6837800.0],["2004-01-29",7.7786,7.8542,7.584,7.7407,4758800.0],["2004-01-30",7.7326,7.8407,7.684,7.7569,5661000.0],["2004-02-02",7.8218,7.911,7.611,7.6515,7541000.0],["2004-02-03",7.6434,7.938,7.6218,7.811,8041600.0],["2004-02-04",7.7434,7.7677,7.5812,7.6596,5276400.0],["2004-02-05",7.6623,7.9218,7.6596,7.838,5026000.0],["2004-02-06",7.911,8.2245,7.9056,8.1515,5809200.0],["2004-02-09",8.1488,8.2137,8.0083,8.0137,3243000.0],["2004-02-10",7.9961,8.1612,7.9961,8.1422,3831200.0],["2004-02-11",8.1395,8.2694,8.0989,8.2288,2856200.0],["2004-02-12",8.2532,8.4209,8.1395,8.2234,3797800.0],["2004-02-13",8.2261,8.4372,8.1287,8.2045,3474600.0],["2004-02-17",8.2423,8.3479,8.218,8.2829,2839000.0],["2004-02-18",8.2126,8.3722,8.2099,8.2748,3020600.0],["2004-02-19",8.4913,8.4967,8.0746,8.1368,6706000.0],["2004-02-20",8.0881,8.1558,7.8635,7.9988,6666800.0],["2004-02-23",7.9826,7.9988,7.5659,7.647,5663200.0],["2004-02-24",7.666,7.8419,7.5361,7.7877,6483800.0],["2004-02-25",7.8283,7.8879,7.6768,7.7499,3239000.0],["2004-02-26",7.7769,7.9068,7.6416,7.831,3970400.0],["2004-02-27",7.8175,7.8689,7.6173,7.785,5068400.0],["2004-03-01",7.7444,8.1639,7.7309,8.1585,6401400.0],["2004-03-02",7.9663,8.1693,7.85,7.8906,7235200.0],["2004-03-03",7.8013,7.8419,7.5767,7.6146,5829000.0],["2004-03-04",7.6443,7.7499,7.5983,7.7228,4027000.0],["2004-03-05",7.5713,7.8473,7.5496,7.7553,5802200.0],["2004-03-08",7.7715,7.8067,7.2871,7.3386,4375600.0],["2004-03-09",7.3386,7.5767,7.1762,7.3737,5360200.0],["2004-03-10",7.3061,7.4739,7.3007,7.3115,5626200.0],["2004-03-11",7.2628,7.4901,7.1789,7.2005,4784800.0],["2004-03-12",7.2249,7.4739,7.2114,7.4603,4000200.0],["2004-03-15",7.371,7.3981,7.1762,7.1843,4907800.0],["2004-03-16",7.3061,7.3602,6.9516,7.0247,9543400.0],["2004-03-17",7.1221,7.1221,6.9868,7.0111,8587800.0],["2004-03-18",7.1573,7.3819,7.1518,7.279,10074400.0],["2004-03-19",7.279,7.325,7.1167,7.1383,3676800.0],["2004-03-22",7.0301,7.187,6.9408,6.9787,4413600.0],["2004-03-23",7.068,7.0923,6.7974,6.8434,4804000.0],["2004-03-24",6.8731,7.2141,6.8028,7.0788,5922400.0],["2004-03-25",7.1789,7.3223,7.1058,7.2736,6803400.0],["2004-03-26",7.3602,7.3656,7.141,7.1681,3318000.0],["2004-03-29",7.2195,7.3981,7.1789,7.2276,3775400.0],["2004-03-30",7.2466,7.2466,7.0355,7.1546,5495400.0],["2004-03-31",7.1356,7.2466,7.0625,7.1491,4873800.0],["2004-04-01",7.2006,7.4062,7.1789,7.3196,3404600.0],["2004-04-02",7.6037,7.6281,7.4306,7.5415,4974200.0],["2004-04-05",7.5253,7.7472,7.4576,7.739,3458000.0],["2004-04-06",7.5631,7.6552,7.5226,7.6092,3154000.0],["2004-04-07",7.5902,7.7039,7.4279,7.5659,3785000.0],["2004-04-08",7.7336,7.7336,7.4387,7.4793,2818000.0],["2004-04-12",7.4739,7.5171,7.3737,7.4387,3171200.0],["2004-04-13",7.4576,7.5226,7.2547,7.2682,3174800.0],["2004-04-14",7.2222,7.4089,7.2168,7.3115,2409000.0],["2004-04-15",7.6416,7.6416,7.298,7.3061,8566000.0],["2004-04-16",7.2736,7.3629,7.1464,7.252,4825400.0],["2004-04-19",7.2249,7.5171,7.2114,7.4739,4195200.0],["2004-04-20",7.4603,7.6416,7.2303,7.2547,5460600.0],["2004-04-21",7.3386,7.5767,7.2926,7.509,4392000.0],["2004-04-22",7.463,7.7336,7.298,7.666,6040400.0],["2004-04-23",8.2153,8.9486,8.1179,8.8295,24348200.0],["2004-04-26",8.6591,8.7673,8.3614,8.4588,8267600.0],["2004-04-27",8.4832,8.632,8.172,8.2369,6395600.0],["2004-04-28",8.1909,8.2721,7.9501,7.9745,7438600.0],["2004-04-29",8.0123,8.0719,7.6957,7.8202,6381000.0],["2004-04-30",7.8256,7.9312,7.5523,7.5875,6019800.0],["2004-05-03",7.6714,7.8175,7.3629,7.5415,6908400.0],["2004-05-04",7.5442,7.9582,7.5442,7.8337,10051200.0],["2004-05-05",7.8446,8.2532,7.5902,8.199,9674800.0],["2004-05-06",8.0692,8.3019,8.0259,8.2369,8648200.0],["2004-05-07",8.2261,8.6293,8.1612,8.2992,10671400.0],["2004-05-10",8.2072,8.3587,8.0881,8.1666,8158000.0],["2004-05-11",8.2641,8.2641,8.0988,8.2289,7474000.0],["2004-05-12",8.1557,8.1693,7.8631,8.0582,7006000.0],["2004-05-13",7.9986,8.0338,7.7845,7.9146,7348200.0],["2004-05-14",7.8875,7.9661,7.7249,7.7683,3952400.0],["2004-05-17",7.6572,7.8496,7.5759,7.7114,4085200.0],["2004-05-18",7.8333,7.9471,7.752,7.901,3930000.0],["2004-05-19",8.0284,8.4131,8.0013,8.1693,8976600.0],["2004-05-20",8.2235,8.2235,7.9932,8.0284,5999600.0],["2004-05-21",8.1612,8.2289,8.0663,8.1747,3750400.0],["2004-05-24",8.2722,8.3183,8.0609,8.1151,4905600.0],["2004-05-25",8.1151,8.3806,7.9607,8.3427,8913000.0],["2004-05-26",8.47,8.5297,8.3264,8.4457,6351800.0],["2004-05-27",8.4971,8.6272,8.47,8.6137,6842800.0],["2004-05-28",8.5324,8.6109,8.4348,8.5757,4661400.0],["2004-06-01",8.4863,8.6028,8.4592,8.5811,3391600.0],["2004-06-02",8.5405,8.5947,8.1449,8.1612,6047400.0],["2004-06-03",8.1124,8.153,7.9173,7.9525,5385800.0],["2004-06-04",8.1178,8.2181,8.0582,8.0826,5398000.0],["2004-06-07",8.1286,8.3915,8.1124,8.3617,4777200.0],["2004-06-08",8.2858,8.4673,8.2804,8.3969,4445000.0],["2004-06-09",8.237,8.3969,8.107,8.1422,6147800.0],["2004-06-10",8.1828,8.3644,8.1774,8.3075,6318000.0],["2004-06-14",8.1747,8.2587,7.9444,8.0419,3538400.0],["2004-06-15",8.1557,8.2939,8.1476,8.2343,2848000.0],["2004-06-16",8.2126,8.2885,8.1151,8.1937,1894200.0],["2004-06-17",8.1205,8.1476,7.8929,7.9471,3260400.0],["2004-06-18",7.8577,8.2885,7.817,8.023,5494000.0],["2004-06-21",7.9932,8.1368,7.9823,7.9932,2938200.0],["2004-06-22",7.9905,8.3373,7.9146,8.2966,3644400.0],["2004-06-23",8.321,8.4267,8.1557,8.3833,3876400.0],["2004-06-24",8.3996,8.47,8.2153,8.2641,3121200.0],["2004-06-25",8.2614,8.4321,8.2343,8.3183,2288000.0],["2004-06-28",8.424,8.5188,8.3156,8.4159,5250400.0],["2004-06-29",8.4348,8.5297,8.3833,8.4944,2879200.0],["2004-06-30",8.4809,8.5486,8.3481,8.5459,4750200.0],["2004-07-01",8.5324,8.5324,8.1639,8.2939,4418400.0],["2004-07-02",8.3292,8.3319,8.0419,8.1286,3474000.0],["2004-07-06",8.0663,8.1043,7.6626,7.7601,7794000.0],["2004-07-07",7.7954,7.9769,7.7872,7.855,6045000.0],["2004-07-08",7.6816,7.7791,7.5759,7.5922,6569600.0],["2004-07-09",7.668,7.8035,7.584,7.6653,5510000.0],["2004-07-12",7.4919,7.5027,6.9039,7.1234,13634600.0],["2004-07-13",7.1993,7.3347,7.1044,7.1695,6072200.0],["2004-07-14",6.9581,7.1261,6.8741,6.9662,6681800.0],["2004-07-15",7.0828,7.2318,6.9635,7.1261,4360600.0],["2004-07-16",7.183,7.1966,6.9581,6.9581,5093000.0],["2004-07-19",7.015,7.3537,6.95,7.2535,6058200.0],["2004-07-20",7.2968,7.5515,7.1532,7.5163,8135600.0],["2004-07-21",7.6761,7.7466,7.1126,7.1126,11730400.0],["2004-07-22",7.1017,7.752,7.1017,7.6491,11358200.0],["2004-07-23",7.5867,7.6193,7.3781,7.3971,5142200.0],["2004-07-26",7.3944,7.5136,7.2155,7.2589,4779000.0],["2004-07-27",7.3158,7.5163,7.1966,7.454,3603000.0],["2004-07-28",7.3944,7.4946,7.2697,7.416,3951200.0],["2004-07-29",7.4729,7.8441,7.4648,7.8116,6503800.0],["2004-07-30",7.7764,7.9525,7.7032,7.8496,4287600.0],["2004-08-02",7.7547,7.9661,7.6978,7.9092,4379400.0],["2004-08-03",7.7954,7.8414,7.5922,7.6545,3099800.0],["2004-08-04",7.668,7.7629,7.4485,7.6518,3626000.0],["2004-08-05",7.6328,7.7818,7.5867,7.5922,3819200.0],["2004-08-06",7.5449,7.5585,7.2192,7.2681,4668800.0],["2004-08-09",7.2518,7.4581,7.2193,7.3902,4674400.0],["2004-08-10",7.4255,7.5694,7.1595,7.3251,7440400.0],["2004-08-11",7.0646,7.1378,6.823,7.1107,8153400.0],["2004-08-12",6.9913,7.1134,6.9316,7.0076,5136400.0],["2004-08-13",7.0103,7.1894,6.9668,7.1568,5293000.0],["2004-08-16",7.1541,7.3875,7.1541,7.3061,4681400.0],["2004-08-17",7.3577,7.5666,7.3577,7.4282,4730400.0],["2004-08-18",7.3821,7.5694,7.3251,7.5531,6372800.0],["2004-08-19",7.5612,7.5856,7.3739,7.4662,5056600.0],["2004-08-20",7.4662,7.6426,7.3848,7.5856,4790400.0],["2004-08-23",7.5856,7.6996,7.4825,7.5856,5467200.0],["2004-08-24",7.6209,7.6725,7.3522,7.4499,5267600.0],["2004-08-25",7.3414,7.3875,7.1487,7.298,8143800.0],["2004-08-26",7.3088,7.3142,7.0971,7.2355,4221400.0],["2004-08-27",7.3061,7.355,7.241,7.2627,2615600.0],["2004-08-30",7.2355,7.2735,7.1134,7.1161,2714800.0],["2004-08-31",7.1378,7.184,6.9478,7.1623,3354800.0],["2004-09-01",7.0971,7.3142,7.0944,7.2844,4255400.0],["2004-09-02",7.2952,7.4635,7.2274,7.4255,7135400.0],["2004-09-03",7.0754,7.2382,6.8474,6.8556,8982200.0],["2004-09-07",6.9506,7.0211,6.842,6.9343,5075400.0],["2004-09-08",6.8881,7.2301,6.8854,7.0537,6947200.0],["2004-09-09",7.2193,7.4228,7.0646,7.355,7997600.0],["2004-09-10",7.3305,7.5449,7.2301,7.4879,5743600.0],["2004-09-13",7.3414,7.8082,7.3305,7.6399,7488400.0],["2004-09-14",7.5911,7.7241,7.5341,7.7078,7275400.0],["2004-09-15",7.6236,7.6643,7.3957,7.4337,4623400.0],["2004-09-16",7.4364,7.4879,7.3061,7.355,3953600.0],["2004-09-17",7.4092,7.4635,7.3278,7.4228,4879400.0],["2004-09-20",7.4201,7.8435,7.2735,7.6589,5958200.0],["2004-09-21",7.7539,7.8299,7.6861,7.7946,4310000.0],["2004-09-22",7.7078,7.7105,7.4744,7.4906,3606800.0],["2004-09-23",7.4961,7.6671,7.4255,7.5748,4538800.0],["2004-09-24",7.5585,7.6318,7.3549,7.4119,5172600.0],["2004-09-27",7.1188,7.3658,7.0917,7.2355,5501800.0],["2004-09-28",7.2274,7.26,6.9913,7.0863,5785200.0],["2004-09-29",7.0917,7.26,7.0347,7.1704,5105600.0],["2004-09-30",7.184,7.4228,7.1677,7.2844,4665000.0],["2004-10-01",7.4147,7.6616,7.3414,7.6264,3609600.0],["2004-10-04",7.6318,7.9168,7.6291,7.7186,5331400.0],["2004-10-05",7.7023,7.7919,7.5775,7.6562,3207200.0],["2004-10-06",7.5884,7.6481,7.4499,7.5856,4841400.0],["2004-10-07",7.5422,7.8,7.4771,7.6155,3737000.0],["2004-10-08",7.5096,7.5449,7.3278,7.3658,4428600.0],["2004-10-11",7.2491,7.5449,7.2491,7.4879,3204800.0],["2004-10-12",7.336,7.5341,7.2654,7.4798,3149600.0],["2004-10-13",7.6209,7.7512,7.5205,7.5694,4904200.0],["2004-10-14",7.5449,7.5775,7.3468,7.4309,3509800.0],["2004-10-15",7.4174,7.5992,7.3549,7.5042,4503000.0],["2004-10-18",7.5015,7.6209,7.3631,7.6046,3788400.0],["2004-10-19",7.7213,7.9683,7.6074,7.6399,5958600.0],["2004-10-20",7.6535,7.8978,7.5476,7.7838,4680000.0],["2004-10-21",7.8435,8.3863,7.7892,8.2669,8463800.0],["2004-10-22",8.1909,8.2126,7.8,7.8163,6869200.0],["2004-10-25",7.7268,8.0524,7.6996,7.9276,6357600.0],["2004-10-26",7.9385,7.952,7.7729,7.8896,4285000.0],["2004-10-27",7.8435,8.275,7.8353,8.2641,6827000.0],["2004-10-28",8.1474,8.4107,8.1447,8.313,5066800.0],["2004-10-29",8.2126,8.3591,8.0986,8.2099,4161000.0],["2004-11-01",8.2316,8.2777,8.0633,8.1339,4780800.0],["2004-11-02",8.0796,8.1474,7.9737,8.0606,5134000.0],["2004-11-03",8.2614,8.332,8.0416,8.1312,6402800.0],["2004-11-04",8.0362,8.294,7.9955,8.2343,3395000.0],["2004-11-05",8.3673,8.3971,8.1393,8.2261,4212200.0],["2004-11-08",8.2641,8.2669,8.1013,8.1529,3492400.0],["2004-11-09",8.1502,8.1664,8.0063,8.0524,4001000.0],["2004-11-10",8.0231,8.053,7.7784,7.8165,4939200.0],["2004-11-11",7.9361,7.9388,7.8436,7.8545,3839000.0],["2004-11-12",7.8518,7.9035,7.7539,7.8301,5444600.0],["2004-11-15",7.7566,7.9116,7.7485,7.8192,5869400.0],["2004-11-16",7.8301,7.8708,7.7213,7.7594,4612200.0],["2004-11-17",7.9035,8.0639,7.86,7.9551,4366200.0],["2004-11-18",7.9633,7.9633,7.8273,7.9633,3074000.0],["2004-11-19",7.9714,7.9796,7.7132,7.7567,4953600.0],["2004-11-22",7.7023,7.8409,7.7023,7.7893,2511200.0],["2004-11-23",7.7077,7.8491,7.618,7.705,2570600.0],["2004-11-24",7.7648,7.8219,7.6832,7.7784,2743000.0],["2004-11-26",7.8029,7.8083,7.6968,7.7023,656400.0],["2004-11-29",7.7757,7.8436,7.618,7.705,4516800.0],["2004-11-30",7.7131,7.7621,7.5228,7.6615,4516800.0],["2004-12-01",7.3407,7.4956,7.1313,7.4793,17150000.0],["2004-12-02",7.55,7.8165,7.5174,7.5364,7504400.0],["2004-12-03",7.6615,7.8029,7.6044,7.618,6110800.0],["2004-12-06",7.5854,7.6343,7.482,7.5935,2867800.0],["2004-12-07",7.6125,7.6125,7.3244,7.3271,4683600.0],["2004-12-08",7.3923,7.3923,7.096,7.2428,6747400.0],["2004-12-09",7.0851,7.1449,6.941,7.1041,12091000.0],["2004-12-10",7.0688,7.1395,7.0199,7.0851,3174200.0],["2004-12-13",7.0933,7.2292,7.0905,7.2102,6598000.0],["2004-12-14",7.1041,7.3108,7.1041,7.2781,3964000.0],["2004-12-15",7.376,7.3869,7.2102,7.3407,3704600.0],["2004-12-16",7.308,7.3461,7.1286,7.1993,4599200.0],["2004-12-17",7.2727,7.2972,7.0688,7.0824,3409000.0],["2004-12-20",7.1449,7.1884,7.0362,7.077,2342000.0],["2004-12-21",7.096,7.2319,7.0742,7.1803,3463000.0],["2004-12-22",7.1286,7.2183,7.1041,7.1694,3002400.0],["2004-12-23",7.1748,7.1803,7.0443,7.0824,2517000.0],["2004-12-27",7.0851,7.1341,6.9791,7.0797,2703400.0],["2004-12-28",7.0443,7.1395,7.0199,7.1177,1942600.0],["2004-12-29",7.1123,7.1857,7.1096,7.183,1636200.0],["2004-12-30",7.1313,7.2265,7.1259,7.1504,2021000.0],["2004-12-31",7.1286,7.2482,7.1259,7.2292,2754200.0],["2005-01-03",7.2455,7.2836,6.9981,7.0688,4665800.0],["2005-01-04",7.1096,7.1205,6.8513,6.9465,5362800.0],["2005-01-05",6.9111,6.9764,6.7072,6.7344,6521200.0],["2005-01-06",6.7752,6.7996,6.6555,6.6555,4903600.0],["2005-01-07",6.661,6.7725,6.5876,6.6691,3545200.0],["2005-01-10",6.661,6.729,6.5414,6.6664,5978200.0],["2005-01-11",6.6338,6.6691,6.555,6.6012,3272000.0],["2005-01-12",6.6936,6.748,6.555,6.6528,3806800.0],["2005-01-13",6.6637,6.7262,6.5849,6.6365,5015200.0],["2005-01-14",6.6746,7.1123,6.6719,6.8459,6532600.0],["2005-01-18",6.7561,6.8921,6.748,6.8486,3193200.0],["2005-01-19",6.8513,6.8866,6.729,6.7725,2961600.0],["2005-01-20",6.7425,6.9111,6.7317,6.7616,5202800.0],["2005-01-21",6.7969,6.8758,6.7453,6.7779,5233400.0],["2005-01-24",6.7806,6.8323,6.699,6.7589,5940800.0],["2005-01-25",6.7996,7.115,6.7969,6.9356,7598400.0],["2005-01-26",7.1612,7.1667,6.9247,7.0307,6709200.0],["2005-01-27",7.0144,7.2129,6.9437,7.164,4659000.0],["2005-01-28",7.1476,7.2156,6.9138,7.0307,4222000.0],["2005-01-31",7.0987,7.1558,7.0307,7.0824,2653400.0],["2005-02-01",7.0606,7.1286,7.0253,7.1177,4575800.0],["2005-02-02",7.1476,7.3053,7.1232,7.2781,5447800.0],["2005-02-03",7.4168,7.4385,7.1232,7.2075,4234200.0],["2005-02-04",7.2455,7.5582,7.2075,7.5555,3650600.0],["2005-02-07",7.5364,7.599,7.4114,7.4549,3715000.0],["2005-02-08",7.4603,7.6479,7.4304,7.5854,3632000.0],["2005-02-09",7.5636,7.5935,7.3728,7.3837,5564800.0],["2005-02-10",7.4464,7.5227,7.3837,7.4954,3251200.0],["2005-02-11",7.4954,7.8334,7.4545,7.7244,4530200.0],["2005-02-14",7.7244,7.7653,7.6181,7.6889,1789200.0],["2005-02-15",7.6753,7.8825,7.6426,7.7489,3681800.0],["2005-02-16",7.7107,7.7489,7.5908,7.7026,3282600.0],["2005-02-17",7.6726,7.7298,7.4137,7.4409,2558400.0],["2005-02-18",7.4464,7.4763,7.2965,7.3019,3274200.0],["2005-02-22",7.2637,7.3918,7.1847,7.2283,4518200.0],["2005-02-23",7.3319,7.3591,7.1384,7.2392,3916800.0],["2005-02-24",7.2365,7.5309,7.2229,7.5309,4862200.0],["2005-02-25",7.4872,7.7216,7.4872,7.6644,3822800.0],["2005-02-28",7.678,7.7325,7.4382,7.4845,5266200.0],["2005-03-01",7.5336,7.7816,7.5309,7.7489,3560000.0],["2005-03-02",7.6535,7.8361,7.5935,7.6644,4056000.0],["2005-03-03",7.6481,7.7053,7.3891,7.6208,4212000.0],["2005-03-04",7.6726,7.8307,7.6317,7.6808,7246600.0],["2005-03-07",7.6835,7.8361,7.6344,7.7653,3917000.0],["2005-03-08",7.7898,7.8361,7.5527,7.5826,4960600.0],["2005-03-09",7.5581,7.6971,7.4491,7.4791,5503000.0],["2005-03-10",7.4573,7.5445,7.3183,7.4872,2961000.0],["2005-03-11",7.4872,7.5717,7.3183,7.4164,3429200.0],["2005-03-14",7.3946,7.5118,7.3537,7.4382,1615000.0],["2005-03-15",7.4545,7.4818,7.2583,7.2637,2242600.0],["2005-03-16",7.2065,7.2365,7.0757,7.0893,4424000.0],["2005-03-17",7.073,7.1329,7.0048,7.0075,2888200.0],["2005-03-18",7.0648,7.1302,7.0048,7.0566,4456200.0],["2005-03-21",7.0484,7.0948,6.9339,6.9885,2498800.0],["2005-03-22",7.0021,7.1029,6.8576,6.9176,4906000.0],["2005-03-23",7.0702,7.0948,6.9503,6.9503,4118600.0],["2005-03-24",7.0184,7.062,6.9557,6.9557,3097000.0],["2005-03-28",6.9694,7.0511,6.953,6.9557,2765000.0],["2005-03-29",6.9503,7.1029,6.8767,6.9912,4538000.0],["2005-03-30",7.0021,7.2011,6.9912,7.1983,2851800.0],["2005-03-31",7.1929,7.1956,7.0293,7.0893,2904800.0],["2005-04-01",7.1493,7.1547,6.8385,6.8931,5277200.0],["2005-04-04",6.8494,6.9367,6.7895,6.8195,3786000.0],["2005-04-05",6.8549,6.8794,6.7541,6.8358,3880800.0],["2005-04-06",6.8958,6.9094,6.7322,6.7622,2896800.0],["2005-04-07",6.7513,7.0811,6.7459,7.0212,3810000.0],["2005-04-08",7.0184,7.1629,6.9857,7.043,2743800.0],["2005-04-11",7.0675,7.0839,6.9557,6.9857,1454200.0],["2005-04-12",6.953,7.0675,6.8467,7.0484,2406400.0],["2005-04-13",7.0293,7.0539,6.8549,6.8931,2284800.0],["2005-04-14",6.9503,6.9639,6.7813,6.8004,3153000.0],["2005-04-15",6.7322,6.7759,6.596,6.705,4609600.0],["2005-04-18",6.6941,6.9067,6.6614,6.7895,3713400.0],["2005-04-19",6.8413,7.0348,6.8413,6.9585,3822200.0],["2005-04-20",7.0212,7.0757,6.8767,6.9285,3915400.0],["2005-04-21",6.9912,7.2201,6.9857,7.1247,4670200.0],["2005-04-22",7.0675,7.0784,6.8358,6.9121,5092000.0],["2005-04-25",6.9639,7.0321,6.8631,6.9694,4047200.0],["2005-04-26",6.953,7.1683,6.8985,6.9503,4370200.0],["2005-04-27",6.9203,7.0239,6.8167,6.9585,3385000.0],["2005-04-28",7.3401,7.768,7.3292,7.6099,17741400.0],["2005-04-29",7.6617,7.817,7.3591,7.7625,7220200.0],["2005-05-02",7.7707,7.798,7.6235,7.6644,4629800.0],["2005-05-03",7.659,7.7952,7.6072,7.6453,3206000.0],["2005-05-04",7.6808,7.7952,7.659,7.7789,2823600.0],["2005-05-05",7.7489,7.7952,7.6508,7.7325,3814400.0],["2005-05-06",7.7598,7.817,7.7053,7.8061,2456800.0],["2005-05-09",7.7707,7.7734,7.6453,7.7571,2838200.0],["2005-05-10",7.738,7.7516,7.5963,7.6699,4214200.0],["2005-05-11",7.7068,7.7587,7.4552,7.6439,5859400.0],["2005-05-12",7.6904,8.0131,7.6329,7.9064,7833000.0],["2005-05-13",7.9502,8.0514,7.8681,7.9529,4359400.0],["2005-05-16",7.9092,8.0322,7.8627,8.0213,2897200.0],["2005-05-17",7.9885,8.2045,7.9748,8.2045,4987800.0],["2005-05-18",8.1717,8.21,8.0432,8.1772,4593200.0],["2005-05-19",8.2045,8.2182,8.0897,8.1416,3333800.0],["2005-05-20",8.0924,8.21,8.0897,8.2018,2246600.0],["2005-05-23",8.1908,8.2127,8.0404,8.1963,3357800.0],["2005-05-24",8.1498,8.1854,8.0897,8.1854,2749200.0],["2005-05-25",8.1854,8.1854,7.9994,8.0815,2697000.0],["2005-05-26",8.1225,8.2264,8.0815,8.2045,3779200.0],["2005-05-27",8.1881,8.2127,8.0568,8.117,1619200.0],["2005-05-31",8.1361,8.1936,8.0514,8.1088,2782800.0],["2005-06-01",8.1498,8.3112,8.0678,8.2018,3531600.0],["2005-06-02",8.1772,8.2401,8.1416,8.2237,3025000.0],["2005-06-03",8.2319,8.262,8.1307,8.1826,2407800.0],["2005-06-06",8.1635,8.199,8.035,8.169,2752800.0],["2005-06-07",8.1881,8.3905,8.1279,8.1608,3888600.0],["2005-06-08",8.2346,8.2455,7.9912,8.0705,3387600.0],["2005-06-09",8.0924,8.1936,8.0103,8.1744,3836400.0],["2005-06-10",8.2537,8.2537,7.9174,8.0514,3542800.0],["2005-06-13",8.0514,8.2073,7.9748,8.1006,2302600.0],["2005-06-14",8.1307,8.1854,8.0596,8.0924,2150200.0],["2005-06-15",8.1252,8.1635,7.9146,8.0842,2894400.0],["2005-06-16",8.2893,8.3495,8.2018,8.3221,5018400.0],["2005-06-17",8.4096,8.4561,8.2647,8.3905,4831000.0],["2005-06-20",8.3249,8.3549,8.2237,8.2674,1658600.0],["2005-06-21",8.2155,8.3577,8.2045,8.3358,1881200.0],["2005-06-22",8.303,8.3823,8.2565,8.3221,1739200.0],["2005-06-23",8.3358,8.6831,8.2838,8.3084,5401000.0],["2005-06-24",8.2975,8.4206,8.1772,8.2018,4161200.0],["2005-06-27",8.1799,8.199,7.9474,8.0295,3476800.0],["2005-06-28",8.0705,8.1115,8.0131,8.0514,2047000.0],["2005-06-29",8.0268,8.1252,7.9748,8.117,2403800.0],["2005-06-30",8.1361,8.2319,8.0951,8.1006,2429600.0],["2005-07-01",8.1361,8.2264,8.0924,8.1881,3567800.0],["2005-07-05",8.1526,8.4671,8.1389,8.4069,4861600.0],["2005-07-06",8.396,8.6612,8.3686,8.5436,5206400.0],["2005-07-07",8.4753,8.478,8.303,8.4589,3690000.0],["2005-07-08",8.5054,8.8117,8.4315,8.8007,4123400.0],["2005-07-11",8.6941,8.7706,8.4944,8.7351,5416800.0],["2005-07-12",8.7241,8.8746,8.6394,8.8171,2833200.0],["2005-07-13",8.7734,8.9429,8.7296,8.891,3566600.0],["2005-07-14",8.9566,8.9922,8.7843,8.9183,3724600.0],["2005-07-15",8.9156,8.9402,8.7624,8.8691,1979400.0],["2005-07-18",8.8691,8.8691,8.7378,8.8199,1625000.0],["2005-07-19",8.8281,8.8882,8.746,8.8554,2621800.0],["2005-07-20",8.8034,8.8828,8.7077,8.8828,2310800.0],["2005-07-21",8.8581,8.8663,8.571,8.7624,2565800.0],["2005-07-22",8.7351,8.8554,8.6202,8.6722,1899800.0],["2005-07-25",8.6585,8.6941,8.5546,8.6312,2519400.0],["2005-07-26",8.6694,8.7706,8.4725,8.6476,4503400.0],["2005-07-27",8.2319,8.8007,8.1553,8.5491,11260200.0],["2005-07-28",8.5464,8.6968,8.4999,8.6339,3423800.0],["2005-07-29",8.56,8.6147,8.4425,8.4971,3798400.0],["2005-08-01",8.5491,8.5491,8.4151,8.4807,2394400.0],["2005-08-02",8.4944,8.5819,8.4507,8.5272,2194800.0],["2005-08-03",8.4698,8.5409,8.3604,8.5409,2653200.0],["2005-08-04",8.478,8.478,8.3905,8.437,2729000.0],["2005-08-05",8.4124,8.4807,8.3905,8.4233,1820600.0],["2005-08-08",8.426,8.4671,8.396,8.3987,2564600.0],["2005-08-09",8.396,8.4807,8.396,8.4479,2025800.0],["2005-08-10",8.5152,8.5179,8.3724,8.4054,3152000.0],["2005-08-11",8.4081,8.5289,8.4026,8.5234,1909400.0],["2005-08-12",8.4877,8.4932,8.3477,8.4493,2642800.0],["2005-08-15",8.4301,8.5124,8.4246,8.485,3121400.0],["2005-08-16",8.4548,8.474,8.334,8.4411,3243600.0],["2005-08-17",8.4136,8.5454,8.4136,8.5179,2564200.0],["2005-08-18",8.4713,8.5674,8.4411,8.4905,2154400.0],["2005-08-19",8.4685,8.5674,8.4328,8.4465,1811200.0],["2005-08-22",8.4575,8.5811,8.3834,8.5125,1911800.0],["2005-08-23",8.485,8.5317,8.3999,8.4493,1682200.0],["2005-08-24",8.4575,8.6827,8.4054,8.5564,3138400.0],["2005-08-25",8.5729,8.6772,8.5646,8.6113,2182800.0],["2005-08-26",8.5893,8.6003,8.4081,8.474,1804800.0],["2005-08-29",8.4301,8.507,8.3834,8.4685,1617400.0],["2005-08-30",8.4356,8.4356,8.3202,8.3999,2274600.0],["2005-08-31",8.3806,8.5536,8.334,8.5454,2384200.0],["2005-09-01",8.5179,8.5179,8.0896,8.3065,7839800.0],["2005-09-02",8.3147,8.3806,8.1198,8.2598,3785200.0],["2005-09-06",8.2598,8.3614,8.2241,8.3587,2028200.0],["2005-09-07",8.3312,8.4548,8.2379,8.3642,2042800.0],["2005-09-08",8.301,8.3257,8.1637,8.1637,3784200.0],["2005-09-09",8.2131,8.3587,8.1225,8.3587,2953400.0],["2005-09-12",8.3504,8.3724,8.2681,8.2708,1793400.0],["2005-09-13",8.4575,8.4575,8.301,8.3422,2779800.0],["2005-09-14",8.334,8.3642,8.1912,8.1994,1779000.0],["2005-09-15",8.2131,8.2708,8.1253,8.1582,3012800.0],["2005-09-16",8.1363,8.2269,8.0978,8.1884,3213600.0],["2005-09-19",8.172,8.1857,7.9935,8.0044,3372200.0],["2005-09-20",8.0374,8.2022,7.9358,8.0044,3550600.0],["2005-09-21",7.999,7.999,7.7463,7.8617,4070600.0],["2005-09-22",7.8342,7.8946,7.7848,7.8589,3473000.0],["2005-09-23",7.8562,8.0649,7.8232,7.955,3104000.0],["2005-09-26",7.977,8.0264,7.8891,7.944,2306200.0],["2005-09-27",7.9633,7.977,7.7024,7.8342,4169800.0],["2005-09-28",7.8534,7.9633,7.7793,7.8315,2247200.0],["2005-09-29",7.8067,8.2022,7.7875,8.1363,3130600.0],["2005-09-30",8.1527,8.3175,8.1308,8.2708,2840600.0],["2005-10-03",8.29,8.3614,8.2324,8.2488,2941200.0],["2005-10-04",8.2324,8.2626,8.0649,8.0896,2636800.0],["2005-10-05",8.0594,8.106,7.9578,7.9742,2418800.0],["2005-10-06",7.9797,8.0017,7.7161,7.7875,5121000.0],["2005-10-07",7.8287,7.8946,7.7656,7.7848,3049000.0],["2005-10-10",7.7381,7.7573,7.5733,7.6475,4360400.0],["2005-10-11",7.6887,7.6887,7.4772,7.4964,4467600.0],["2005-10-12",7.4855,7.6639,7.4058,7.6145,5881800.0],["2005-10-13",7.5898,7.7408,7.5212,7.7134,3983800.0],["2005-10-14",7.6969,7.7546,7.609,7.6914,2703800.0],["2005-10-17",7.6612,7.7958,7.6585,7.7271,3284600.0],["2005-10-18",7.7216,7.7491,7.6804,7.6887,2903200.0],["2005-10-19",7.642,7.7958,7.6063,7.7738,4252800.0],["2005-10-20",7.8205,7.9797,7.7793,7.8562,7368400.0],["2005-10-21",8.2159,8.3367,8.106,8.1555,9355200.0],["2005-10-24",8.1527,8.2351,8.1033,8.2241,3275000.0],["2005-10-25",8.2241,8.2379,8.0786,8.1747,3092800.0],["2005-10-26",8.128,8.2516,8.0813,8.2351,2977600.0],["2005-10-27",8.2296,8.2324,8.1088,8.1802,4231400.0],["2005-10-28",8.2186,8.3697,8.0401,8.3669,4271400.0],["2005-10-31",8.3724,8.4246,8.2653,8.279,5342400.0],["2005-11-01",8.2818,8.2818,8.1024,8.1079,4447000.0],["2005-11-02",8.0913,8.2846,8.0886,8.2156,6286200.0],["2005-11-03",8.2818,8.4916,8.2597,8.4474,4061000.0],["2005-11-04",8.4668,8.5027,8.3453,8.4364,2143600.0],["2005-11-07",8.4474,8.6131,8.4143,8.5772,2505400.0],["2005-11-08",8.5661,8.6076,8.475,8.5054,2464600.0],["2005-11-09",8.5358,8.7097,8.4585,8.6931,3328400.0],["2005-11-10",8.6959,8.7621,8.6269,8.7014,3509800.0],["2005-11-11",8.6821,8.6959,8.4999,8.533,3545600.0],["2005-11-14",8.5385,8.5717,8.4861,8.5579,2945600.0],["2005-11-15",8.5579,8.5799,8.4944,8.5358,3296000.0],["2005-11-16",8.5247,8.5579,8.4088,8.4364,3280800.0],["2005-11-17",8.475,8.5717,8.4281,8.5661,2921000.0],["2005-11-18",8.6572,8.9029,8.6048,8.8974,4692800.0],["2005-11-21",8.8063,9.0465,8.8063,9.0465,3924200.0],["2005-11-22",9.0161,9.3391,8.983,9.1624,5761600.0],["2005-11-23",8.9444,9.11,8.9333,9.0134,4727800.0],["2005-11-25",8.9858,9.052,8.9775,9.041,850000.0],["2005-11-28",9.0686,9.0686,8.8422,8.856,2493800.0],["2005-11-29",8.8643,9.0078,8.8477,8.8726,1608400.0],["2005-11-30",9.0603,9.3722,9.0492,9.2121,7241200.0],["2005-12-01",9.2259,9.5627,9.2176,9.5627,6159200.0],["2005-12-02",9.5158,9.6566,9.3971,9.4385,4715600.0],["2005-12-05",9.386,9.4136,9.2094,9.2867,1937200.0],["2005-12-06",9.3336,9.4413,9.248,9.2922,3262000.0],["2005-12-07",9.3005,9.3722,9.1624,9.2121,2913800.0],["2005-12-08",9.2315,9.3419,9.0493,9.0934,3316000.0],["2005-12-09",9.1238,9.2756,8.972,9.237,2736200.0],["2005-12-12",9.2591,9.3695,9.1266,9.2315,1899800.0],["2005-12-13",9.2425,9.3557,9.11,9.2425,2044200.0],["2005-12-14",9.2121,9.3474,9.1542,9.168,2095600.0],["2005-12-15",9.2121,9.237,9.0934,9.11,3363600.0],["2005-12-16",9.1265,9.1735,8.9167,8.9471,4782200.0],["2005-12-19",8.9499,9.0106,8.671,8.6904,2567400.0],["2005-12-20",8.718,8.914,8.6931,8.8091,2494000.0],["2005-12-21",8.8588,8.9692,8.7925,8.8698,2184600.0],["2005-12-22",8.8698,8.983,8.8671,8.9637,1308600.0],["2005-12-23",8.9582,9.1486,8.9582,9.1017,1907400.0],["2005-12-27",9.1321,9.2508,9.0382,9.041,1878600.0],["2005-12-28",9.0879,9.1293,8.9582,9.0603,1284200.0],["2005-12-29",9.052,9.0631,8.9388,8.9747,2122000.0],["2005-12-30",8.925,8.9443,8.8339,8.8753,1801400.0],["2006-01-03",8.8505,8.914,8.6462,8.8698,4403600.0],["2006-01-04",8.8477,9.041,8.7815,8.9223,3159800.0],["2006-01-05",8.9416,9.11,8.9305,9.0934,2076800.0],["2006-01-06",9.1348,9.3502,9.041,9.3502,3149200.0],["2006-01-09",9.3529,9.4771,9.317,9.364,3057400.0],["2006-01-10",9.364,9.4164,9.2729,9.3998,1954600.0],["2006-01-11",9.4413,9.6262,9.3943,9.5462,2831200.0],["2006-01-12",9.5572,9.6455,9.5103,9.571,2584800.0],["2006-01-13",9.6014,9.6428,9.2894,9.3943,2587800.0],["2006-01-17",9.4164,9.4716,9.2591,9.4109,2509200.0],["2006-01-18",9.3419,9.513,9.3419,9.5047,3029800.0],["2006-01-19",9.5379,9.9796,9.4992,9.9741,7191800.0],["2006-01-20",9.8001,9.825,9.4661,9.6566,8628000.0],["2006-01-23",9.6317,9.7725,9.4551,9.7173,4427600.0],["2006-01-24",9.7035,9.9106,9.6814,9.894,6599800.0],["2006-01-25",9.905,9.9768,9.756,9.9602,5085600.0],["2006-01-26",10.0762,10.3219,9.8995,10.3081,5719800.0],["2006-01-27",10.3053,10.5345,10.0486,10.1866,5260400.0],["2006-01-30",10.2418,10.424,10.1369,10.355,3912600.0],["2006-01-31",10.3661,10.4549,10.2551,10.4077,7710400.0],["2006-02-01",10.3689,10.4827,10.269,10.4716,4215000.0],["2006-02-02",10.3717,10.5048,10.1969,10.2662,3234000.0],["2006-02-03",10.2884,10.4161,10.0997,10.1608,3151800.0],["2006-02-06",10.2357,10.3911,10.1025,10.2829,2976800.0],["2006-02-07",10.2496,10.3411,10.0609,10.2024,3296400.0],["2006-02-08",10.2607,10.2662,10.122,10.1802,3093800.0],["2006-02-09",10.1691,10.2635,10.011,10.0165,2770400.0],["2006-02-10",10.0054,10.0581,9.789,10.0248,2662000.0],["2006-02-13",9.9693,10.0859,9.8389,9.8889,1917200.0],["2006-02-14",9.8917,10.0526,9.8861,10.0221,2621400.0],["2006-02-15",9.9888,10.1552,9.9416,10.011,1914600.0],["2006-02-16",10.0359,10.2635,10.0221,10.1552,2308800.0],["2006-02-17",10.1774,10.2218,10.0942,10.1858,2321000.0],["2006-02-21",10.183,10.2191,9.9638,10.0998,3042800.0],["2006-02-22",10.0831,10.2163,9.9444,10.1608,4400000.0],["2006-02-23",10.1275,10.158,9.9277,9.9527,3129600.0],["2006-02-24",9.9999,10.0026,9.8001,9.8584,3166200.0],["2006-02-27",9.9166,9.9194,9.7779,9.8694,3231800.0],["2006-02-28",9.8306,9.8917,9.7252,9.7668,3031400.0],["2006-03-01",9.7918,10.0997,9.7779,10.0165,2200200.0],["2006-03-02",9.9471,10.133,9.9249,10.133,2620800.0],["2006-03-03",10.0886,10.3023,10.0304,10.1608,2755200.0],["2006-03-06",10.1747,10.1969,9.9444,10.0137,1828200.0],["2006-03-07",10.047,10.0998,9.8223,9.9277,4386600.0],["2006-03-08",9.7751,9.9222,9.7418,9.8445,4191200.0],["2006-03-09",9.8362,10.0193,9.7501,9.7807,3853800.0],["2006-03-10",9.764,9.8084,9.592,9.678,3371400.0],["2006-03-13",9.6835,9.6919,9.5892,9.6086,2531200.0],["2006-03-14",9.6364,9.85,9.5948,9.7834,3412600.0],["2006-03-15",9.8029,9.9305,9.7723,9.9222,3755200.0],["2006-03-16",10.0054,10.0137,9.6558,9.6614,2919200.0],["2006-03-17",9.7113,9.7141,9.5198,9.6031,5257000.0],["2006-03-20",9.6364,9.7279,9.5698,9.7113,3053000.0],["2006-03-21",9.7335,10.0387,9.5948,9.7335,4675800.0],["2006-03-22",9.6808,9.7113,9.5781,9.6724,3172000.0],["2006-03-23",9.653,9.8195,9.5975,9.7668,3653000.0],["2006-03-24",9.7918,9.9499,9.7307,9.9499,3147200.0],["2006-03-27",9.986,10.0443,9.8306,9.8362,3062400.0],["2006-03-28",9.8972,10.0387,9.6835,9.7612,2895600.0],["2006-03-29",9.7945,9.9693,9.764,9.8195,3655000.0],["2006-03-30",9.8611,9.9749,9.8389,9.9527,2566400.0],["2006-03-31",9.9416,10.0914,9.9083,10.072,2673000.0],["2006-04-03",10.0997,10.3578,10.0082,10.2829,3996200.0],["2006-04-04",10.2995,10.4494,10.2801,10.2884,2935200.0],["2006-04-05",10.2995,10.4826,10.1858,10.3939,2312000.0],["2006-04-06",10.4494,10.4494,10.2274,10.2856,2039000.0],["2006-04-07",10.3495,10.3911,10.1025,10.133,2632200.0],["2006-04-10",10.1053,10.2246,10.0831,10.1636,2645800.0],["2006-04-11",10.1802,10.2218,9.9638,10.0165,2887600.0],["2006-04-12",10.0803,10.1414,10.0276,10.0498,1511800.0],["2006-04-13",10.0942,10.1275,9.9527,9.9777,3462600.0],["2006-04-17",9.9305,10.1247,9.7252,9.8029,2622000.0],["2006-04-18",9.8778,10.1025,9.8056,10.047,2232200.0],["2006-04-19",10.0415,10.294,9.936,10.294,3462600.0],["2006-04-20",10.269,10.4716,10.2551,10.4549,3461600.0],["2006-04-21",10.5326,10.5437,10.1136,10.2302,3226200.0],["2006-04-24",10.294,10.3689,10.0942,10.3106,2580600.0],["2006-04-25",10.3661,10.6991,10.3522,10.5659,5967000.0],["2006-04-26",10.3217,10.5326,10.294,10.3495,6733600.0],["2006-04-27",10.1913,10.6353,10.1414,10.4716,5747800.0],["2006-04-28",10.3828,10.5492,10.3189,10.3384,3054200.0],["2006-05-01",10.3106,10.4161,10.1108,10.1441,2459800.0],["2006-05-02",10.1414,10.3966,10.097,10.3606,2449800.0],["2006-05-03",10.3217,10.3911,10.244,10.3217,2751000.0],["2006-05-04",10.3439,10.6269,10.3245,10.5853,3119800.0],["2006-05-05",10.5867,10.7095,10.397,10.5895,2385000.0],["2006-05-08",10.5114,10.6593,10.4807,10.4835,1883800.0],["2006-05-09",10.4472,10.4974,10.1263,10.1849,3765600.0],["2006-05-10",10.1347,10.2128,10.0258,10.051,3158400.0],["2006-05-11",10.0454,10.0928,9.6547,9.7524,5216800.0],["2006-05-12",9.7635,9.8863,9.6687,9.6882,3403200.0],["2006-05-15",9.5877,9.7161,9.451,9.5292,3710800.0],["2006-05-16",9.4678,9.624,9.4175,9.5626,2889800.0],["2006-05-17",9.4929,9.6073,9.3366,9.3478,2721600.0],["2006-05-18",9.3478,9.451,9.211,9.2138,2746000.0],["2006-05-19",9.2696,9.5487,9.2138,9.4538,4480800.0],["2006-05-22",9.7942,9.797,9.4482,9.5989,4920200.0],["2006-05-23",9.6743,9.7747,9.3924,9.3924,4866000.0],["2006-05-24",9.3617,9.5626,9.1385,9.4538,5397400.0],["2006-05-25",9.4399,9.5319,9.278,9.4873,2841400.0],["2006-05-26",9.4873,9.5292,9.3506,9.518,2184400.0],["2006-05-30",9.4761,9.5152,9.2975,9.3059,3569400.0],["2006-05-31",9.3645,9.6212,9.2362,9.571,4673800.0],["2006-06-01",9.571,9.8696,9.4957,9.8696,4426000.0],["2006-06-02",9.8835,9.9142,9.5822,9.7189,3106000.0],["2006-06-05",9.6743,9.7914,9.4789,9.5068,2737600.0],["2006-06-06",9.4957,9.4957,9.2111,9.2808,5483000.0],["2006-06-07",9.2724,9.4036,9.1106,9.2445,5855600.0],["2006-06-08",9.1664,9.2864,9.0297,9.172,4653200.0],["2006-06-09",9.2278,9.4259,9.2083,9.3059,5446600.0],["2006-06-12",9.292,9.3645,9.0743,9.0771,4643400.0],["2006-06-13",9.066,9.2334,8.8483,8.8706,6062800.0],["2006-06-14",8.9376,9.0939,8.8288,9.0046,3788000.0],["2006-06-15",8.9962,9.3338,8.9906,9.2585,3593400.0],["2006-06-16",9.2362,9.2696,9.0855,9.1441,3665000.0],["2006-06-19",9.1413,9.1831,8.9292,8.9767,2476600.0],["2006-06-20",8.985,9.0911,8.865,8.879,2848800.0],["2006-06-21",8.9209,9.2194,8.8678,9.1385,4120800.0],["2006-06-22",9.105,9.2278,8.9069,8.9767,2197600.0],["2006-06-23",9.0799,9.2752,9.052,9.0604,4210000.0],["2006-06-26",9.0436,9.1357,8.9934,9.0883,2059000.0],["2006-06-27",9.1245,9.1385,8.9543,9.1078,4411800.0],["2006-06-28",9.1636,9.2445,9.0436,9.2278,4070200.0],["2006-06-29",9.2975,9.4845,9.1162,9.4845,4726000.0],["2006-06-30",9.5571,9.6045,9.3394,9.3617,3515600.0],["2006-07-03",9.3422,9.4259,9.2948,9.4092,1076200.0],["2006-07-05",9.4064,9.4315,9.0241,9.0436,4591200.0],["2006-07-06",9.3757,9.6073,9.3059,9.585,7810600.0],["2006-07-07",9.5961,9.8361,9.5626,9.677,6152200.0],["2006-07-10",9.7161,9.8277,9.518,9.6045,4200400.0],["2006-07-11",9.5626,9.7496,9.4985,9.7245,5479800.0],["2006-07-12",9.7133,9.7384,9.4147,9.4706,4718600.0],["2006-07-13",9.4678,9.4761,9.1971,9.2445,4746800.0],["2006-07-14",9.2083,9.3589,9.1273,9.2585,3480600.0],["2006-07-17",9.225,9.4203,9.1525,9.172,3775400.0],["2006-07-18",9.2083,9.239,8.8595,9.1357,5641400.0],["2006-07-19",9.1385,9.3255,9.0687,9.2669,5030600.0],["2006-07-20",9.239,9.2752,8.9404,8.999,4725800.0],["2006-07-21",8.7785,8.8148,8.5469,8.6809,6729600.0],["2006-07-24",8.7758,9.0632,8.759,8.9794,4184400.0],["2006-07-25",8.9571,9.105,8.8929,9.0576,3805400.0],["2006-07-26",8.9962,9.0966,8.773,8.8874,5154800.0],["2006-07-27",8.9292,9.1245,8.8595,8.9181,4043800.0],["2006-07-28",8.9515,9.0994,8.8846,9.0548,3436400.0],["2006-07-31",9.0185,9.0994,8.9097,8.9878,3473200.0],["2006-08-01",8.9948,9.0342,8.6828,8.7953,5159200.0],["2006-08-02",8.8515,9.0314,8.8037,8.9358,2961400.0],["2006-08-03",8.9161,9.1804,8.8796,9.082,3661400.0],["2006-08-04",9.1804,9.3322,8.8852,8.9948,2964600.0],["2006-08-07",9.0286,9.0651,8.8149,8.919,3580000.0],["2006-08-08",8.9499,9.0314,8.7447,8.8431,3290000.0],["2006-08-09",8.9133,9.0988,8.8206,8.8543,3273000.0],["2006-08-10",8.8543,9.0904,8.8206,9.0342,2971200.0],["2006-08-11",8.9724,9.0286,8.7531,8.7868,3683600.0],["2006-08-14",8.9358,9.1213,8.8065,8.9611,2297800.0],["2006-08-15",9.1073,9.2506,9.0454,9.2253,3009600.0],["2006-08-16",9.3687,9.4249,9.2366,9.4165,5543200.0],["2006-08-17",9.4221,9.5598,9.349,9.3771,4191000.0],["2006-08-18",9.408,9.408,9.2029,9.3575,1989800.0],["2006-08-21",9.2759,9.304,9.1157,9.1747,1869000.0],["2006-08-22",9.1185,9.3097,9.1101,9.3097,7048800.0],["2006-08-23",9.3462,9.5514,9.0848,9.1298,5147400.0],["2006-08-24",9.1523,9.1804,9.023,9.1438,3196800.0],["2006-08-25",9.1101,9.2675,9.082,9.1466,1927800.0],["2006-08-28",9.0988,9.3293,9.0876,9.3293,4564400.0],["2006-08-29",9.3069,9.4024,9.2647,9.3856,4080800.0],["2006-08-30",9.3546,9.5908,9.3265,9.5795,3934600.0],["2006-08-31",9.6048,9.6301,9.5149,9.602,3363400.0],["2006-09-01",9.602,9.7229,9.5542,9.6217,4088600.0],["2006-09-05",9.5851,9.7172,9.5345,9.7088,3399800.0],["2006-09-06",9.5598,9.6582,9.4896,9.4924,3295200.0],["2006-09-07",9.4558,9.4896,9.2675,9.2872,3566000.0],["2006-09-08",9.2591,9.3434,9.1804,9.2731,4750400.0],["2006-09-11",9.2478,9.6217,9.2197,9.543,3729200.0],["2006-09-12",9.5486,9.8381,9.5233,9.7819,3417600.0],["2006-09-13",9.8156,9.8381,9.6863,9.8044,2828000.0],["2006-09-14",9.7425,9.8803,9.6948,9.7285,3726600.0],["2006-09-15",9.7847,9.8212,9.3827,9.5149,9186600.0],["2006-09-18",9.4868,9.6666,9.453,9.5936,5129000.0],["2006-09-19",9.6076,9.6076,9.3968,9.4446,4285200.0],["2006-09-20",9.2422,9.304,9.0764,9.1241,13036200.0],["2006-09-21",9.1663,9.2281,8.7868,8.8684,10020200.0],["2006-09-22",8.8599,8.8937,8.7109,8.7644,6527200.0],["2006-09-25",8.77,8.9639,8.7587,8.9358,6286600.0],["2006-09-26",8.9443,9.1157,8.8937,9.0904,4916000.0],["2006-09-27",9.0454,9.2029,9.0398,9.0848,6738800.0],["2006-09-28",9.0482,9.2872,8.9414,9.2619,4858400.0],["2006-09-29",9.2506,9.2816,9.0988,9.1129,4088400.0],["2006-10-02",9.1523,9.1579,8.9499,8.9864,4800200.0],["2006-10-03",8.9808,9.0258,8.7615,8.9752,4110000.0],["2006-10-04",8.9161,9.1298,8.8655,9.0623,4586800.0],["2006-10-05",9.0876,9.1691,8.9667,9.1691,3321800.0],["2006-10-06",9.1241,9.2225,9.0651,9.1494,4058400.0],["2006-10-09",9.1157,9.2759,9.0848,9.1298,3945800.0],["2006-10-10",9.0454,9.0454,8.7756,8.9161,10119200.0],["2006-10-11",8.9527,9.1719,8.8684,9.0848,5256600.0],["2006-10-12",9.0539,9.1073,8.8599,9.1017,5578200.0],["2006-10-13",9.0848,9.3659,9.0454,9.3462,4676400.0],["2006-10-16",9.3631,9.4867,9.2844,9.4221,4432600.0],["2006-10-17",9.3462,9.3771,9.1129,9.2731,3631200.0],["2006-10-18",9.3237,9.349,8.874,8.9386,7293400.0],["2006-10-19",8.9414,9.1185,8.8571,8.978,3986400.0],["2006-10-20",8.9442,9.0623,8.9049,9.0033,3380800.0],["2006-10-23",9.0089,9.2253,8.9836,9.0117,4887600.0],["2006-10-24",8.9892,9.0033,8.784,8.8262,4117400.0],["2006-10-25",8.7868,8.9892,8.7334,8.8712,8054200.0],["2006-10-26",8.9386,9.5711,8.9386,9.4755,17024800.0],["2006-10-27",9.4193,9.4867,9.1017,9.1101,8757200.0],["2006-10-30",9.0848,9.3378,9.082,9.2422,3499000.0],["2006-10-31",9.3237,9.3265,9.2,9.2563,3309400.0],["2006-11-01",9.3237,9.3996,9.0089,9.0595,3708200.0],["2006-11-02",9.0005,9.1382,8.9443,8.9443,3227200.0],["2006-11-03",8.9948,9.082,8.9414,9.0145,3642600.0],["2006-11-06",9.1618,9.3771,9.0995,9.2497,3961400.0],["2006-11-07",9.2213,9.4905,9.2015,9.3516,3825000.0],["2006-11-08",9.2723,9.4621,9.21,9.4055,3270800.0],["2006-11-09",9.414,9.4508,9.2525,9.2723,4075600.0],["2006-11-10",9.3148,9.4451,9.2128,9.4338,2424200.0],["2006-11-13",9.4055,9.6349,9.4055,9.6349,4683800.0],["2006-11-14",9.6293,9.8673,9.5415,9.8673,4288600.0],["2006-11-15",9.8701,9.9947,9.7794,9.8531,5517000.0],["2006-11-16",9.8587,9.9154,9.7171,9.8389,3179000.0],["2006-11-17",9.8304,9.8672,9.7114,9.8163,2931800.0],["2006-11-20",9.7596,9.9352,9.7369,9.8587,2787800.0],["2006-11-21",9.8757,9.9154,9.7058,9.7738,3564400.0],["2006-11-22",9.7709,9.8163,9.6604,9.8106,2264200.0],["2006-11-24",9.7483,9.8333,9.6859,9.8106,960400.0],["2006-11-27",9.8106,9.8219,9.5046,9.5471,3363600.0],["2006-11-28",9.5471,9.7143,9.5273,9.7058,3638600.0],["2006-11-29",9.7624,9.7738,9.4508,9.6066,4588400.0],["2006-11-30",9.6151,9.7738,9.448,9.6576,5095400.0],["2006-12-01",9.7426,9.7539,9.4961,9.6718,3498400.0],["2006-12-04",9.7086,9.8446,9.5471,9.7426,3734600.0],["2006-12-05",9.7539,9.8191,9.6604,9.7539,2321000.0],["2006-12-06",9.7114,9.7143,9.5726,9.6406,2522000.0],["2006-12-07",9.7171,9.7454,9.5188,9.584,3702400.0],["2006-12-08",9.5726,9.7624,9.4366,9.6689,3563600.0],["2006-12-11",9.6038,9.6803,9.5358,9.584,2613400.0],["2006-12-12",9.6236,9.6321,9.4735,9.5953,2661600.0],["2006-12-13",9.6774,9.6831,9.4905,9.5018,2171800.0],["2006-12-14",9.533,9.7454,9.4933,9.6066,2453600.0],["2006-12-15",9.6463,9.7879,9.584,9.6859,4337400.0],["2006-12-18",9.6888,9.7256,9.448,9.4876,3243600.0],["2006-12-19",9.4905,9.4905,9.397,9.431,3415200.0],["2006-12-20",9.482,9.6293,9.4395,9.5188,2210600.0],["2006-12-21",9.5103,9.6094,9.3941,9.4536,2416000.0],["2006-12-22",9.5131,9.567,9.2723,9.2723,3135600.0],["2006-12-26",9.2837,9.414,9.2808,9.3828,1571400.0],["2006-12-27",9.4508,9.5301,9.3516,9.3516,2411800.0],["2006-12-28",9.3488,9.3715,9.2837,9.295,2208600.0],["2006-12-29",9.3035,9.414,9.244,9.2638,2380400.0],["2007-01-03",9.3601,9.6519,9.2582,9.4083,4556200.0],["2007-01-04",9.4281,9.6009,9.312,9.5528,3437200.0],["2007-01-05",9.5981,9.6094,9.3771,9.499,4021800.0],["2007-01-08",9.533,9.7596,9.5075,9.6406,4499600.0],["2007-01-09",9.6321,9.8757,9.6236,9.8021,4527600.0],["2007-01-10",9.7284,9.9976,9.6746,9.9579,3195000.0],["2007-01-11",10.0004,10.2554,9.9749,10.1619,5431400.0],["2007-01-12",10.1307,10.2384,10.0599,10.159,3398600.0],["2007-01-16",10.1675,10.2242,10.0174,10.1902,4874000.0],["2007-01-17",10.0571,10.2072,10.0429,10.1392,4350600.0],["2007-01-18",10.1279,10.1959,9.8106,9.8163,7171600.0],["2007-01-19",9.7879,9.9579,9.7568,9.8673,5233800.0],["2007-01-22",9.8446,9.9126,9.6576,9.7624,6396800.0],["2007-01-23",9.7738,9.9777,9.7256,9.8134,3485400.0],["2007-01-24",9.8361,9.9947,9.8276,9.9607,3822200.0],["2007-01-25",9.9409,10.0712,9.8191,9.8842,3739000.0],["2007-01-26",9.8531,10.0769,9.8106,9.9381,4234600.0],["2007-01-29",9.8984,9.9806,9.8304,9.9126,2913200.0],["2007-01-30",9.9862,9.9947,9.7936,9.8021,3565200.0],["2007-01-31",9.7738,9.8927,9.7058,9.8474,6028600.0],["2007-02-01",10.0259,10.2497,9.9862,10.142,7496800.0],["2007-02-02",10.0769,10.1704,9.9891,10.0797,7724800.0],["2007-02-05",9.9097,10.0712,9.8587,9.9664,5754000.0],["2007-02-06",9.9749,10.0117,9.8276,9.9522,4300000.0],["2007-02-07",10.0202,10.1732,9.9296,10.1137,3524600.0],["2007-02-08",10.1505,10.1562,10.0571,10.0995,3909000.0],["2007-02-09",10.2044,10.2922,10.0174,10.0316,5181200.0],["2007-02-12",10.2042,10.2214,9.973,10.0758,3186400.0],["2007-02-13",10.1329,10.2242,10.0244,10.1329,3139400.0],["2007-02-14",10.1985,10.3898,10.1671,10.3298,4437800.0],["2007-02-15",10.3156,10.3669,10.2442,10.3041,2523000.0],["2007-02-16",10.3355,10.3355,10.2214,10.2813,1962200.0],["2007-02-20",10.2385,10.3612,10.1415,10.347,2715800.0],["2007-02-21",10.3213,10.3213,10.1957,10.287,3203200.0],["2007-02-22",10.4183,10.6781,10.3926,10.6324,6523000.0],["2007-02-23",10.6667,10.778,10.6067,10.7009,5225800.0],["2007-02-26",10.7409,10.7637,10.5753,10.6124,3062800.0],["2007-02-27",10.5525,10.561,10.2785,10.2899,5628000.0],["2007-02-28",10.2157,10.4069,10.1329,10.1614,5259400.0],["2007-03-01",9.9616,10.2071,9.9531,10.0929,6242400.0],["2007-03-02",10.0615,10.2242,10.0273,10.0387,5018400.0],["2007-03-05",9.9274,10.2613,9.8931,10.1158,7806000.0],["2007-03-06",10.4783,10.5582,10.3241,10.3755,6515400.0],["2007-03-07",10.3327,10.4469,10.2499,10.347,4022200.0],["2007-03-08",10.4469,10.5296,10.3755,10.4726,3350200.0],["2007-03-09",10.5268,10.5639,10.4383,10.5496,5321400.0],["2007-03-12",10.5639,10.5839,10.4811,10.561,3299000.0],["2007-03-13",10.5039,10.561,10.4098,10.4269,4505600.0],["2007-03-14",10.4554,10.4783,10.2328,10.4354,5219000.0],["2007-03-15",10.4611,10.5411,10.4012,10.4897,3599000.0],["2007-03-16",10.4811,10.5268,10.3784,10.4012,4282200.0],["2007-03-19",10.4668,10.4954,10.2728,10.2927,3574800.0],["2007-03-20",10.3298,10.4012,10.267,10.3213,3332400.0],["2007-03-21",10.3727,10.5411,10.2613,10.5353,4424600.0],["2007-03-22",10.5382,10.5782,10.3869,10.4754,2917800.0],["2007-03-23",10.5239,10.5496,10.4212,10.4212,2757800.0],["2007-03-26",10.4611,10.5154,10.327,10.4554,2654600.0],["2007-03-27",10.4355,10.4383,10.3555,10.3641,1880000.0],["2007-03-28",10.3727,10.3727,10.2328,10.2499,2219600.0],["2007-03-29",10.2528,10.2984,9.9873,10.0901,3905800.0],["2007-03-30",10.1043,10.1985,10.013,10.1415,4343600.0],["2007-04-02",10.1329,10.2014,10.0301,10.1243,2365600.0],["2007-04-03",10.1614,10.2328,10.1186,10.1586,3373800.0],["2007-04-04",10.1985,10.2214,10.0758,10.19,2810000.0],["2007-04-05",10.1671,10.3641,10.1386,10.3641,2605400.0],["2007-04-09",10.3669,10.3869,10.1843,10.3184,2994600.0],["2007-04-10",10.2899,10.4954,10.2899,10.4925,3958400.0],["2007-04-11",10.4697,10.4925,10.3099,10.4098,5264400.0],["2007-04-12",10.3812,10.5667,10.3612,10.5382,3037800.0],["2007-04-13",10.561,10.5696,10.464,10.5325,3451000.0],["2007-04-16",10.5496,10.7266,10.5268,10.6638,2373800.0],["2007-04-17",10.641,10.718,10.5154,10.5411,2824000.0],["2007-04-18",10.5667,10.7894,10.5382,10.5696,5581800.0],["2007-04-19",10.5011,10.7294,10.4269,10.6638,3441000.0],["2007-04-20",10.778,10.8122,10.6067,10.6895,2542400.0],["2007-04-23",10.6609,10.7494,10.581,10.7237,3193400.0],["2007-04-24",10.8179,10.8893,10.6809,10.8122,5586800.0],["2007-04-25",10.8465,10.9721,10.7152,10.9549,3033000.0],["2007-04-26",11.0292,11.0777,10.9036,11.0605,5181600.0],["2007-04-27",11.1319,12.1195,11.1319,11.8055,9811600.0],["2007-04-30",11.4916,11.7028,11.4887,11.5144,7415800.0],["2007-05-01",11.4944,11.6029,11.4573,11.5943,5930200.0],["2007-05-02",11.5601,11.7884,11.5486,11.7028,4575800.0],["2007-05-03",11.6742,11.7456,11.6,11.6799,3540800.0],["2007-05-04",11.757,11.8027,11.6628,11.7313,2850000.0],["2007-05-07",11.6914,11.8112,11.5943,11.6885,2653800.0],["2007-05-08",11.7115,11.7402,11.5621,11.6885,3471600.0],["2007-05-09",11.6396,11.8063,11.5994,11.7776,4192600.0],["2007-05-10",11.7575,11.8178,11.5362,11.6138,3308400.0],["2007-05-11",11.6799,11.7661,11.5505,11.7144,2420800.0],["2007-05-14",11.7489,11.7776,11.5074,11.5333,3325600.0],["2007-05-15",11.5678,11.677,11.4442,11.4701,3081000.0],["2007-05-16",11.4701,11.6138,11.3781,11.608,2877000.0],["2007-05-17",11.562,11.6167,11.5074,11.5218,2458000.0],["2007-05-18",11.5764,11.7316,11.5678,11.6799,4643400.0],["2007-05-21",11.6741,11.6828,11.5592,11.6253,3245600.0],["2007-05-22",11.585,11.6684,11.5074,11.6052,2870800.0],["2007-05-23",11.5822,11.5965,11.4241,11.4557,3873800.0],["2007-05-24",11.4902,11.5103,11.2057,11.2631,4848400.0],["2007-05-25",11.2459,11.3522,11.2258,11.2718,1834600.0],["2007-05-29",11.2603,11.4959,11.2603,11.4816,2802600.0],["2007-05-30",11.4672,11.4787,11.2833,11.473,4160600.0],["2007-05-31",11.5362,11.6684,11.4385,11.6626,4571800.0],["2007-06-01",11.6914,11.9127,11.6425,11.7977,3255600.0],["2007-06-04",11.7144,11.8868,11.7144,11.8006,2722400.0],["2007-06-05",11.7833,11.8121,11.5103,11.5937,2838800.0],["2007-06-06",11.5707,11.6483,11.4672,11.5103,2613600.0],["2007-06-07",11.4385,11.5362,11.3235,11.3293,3309600.0],["2007-06-08",11.3522,11.6655,11.3407,11.6368,3925400.0],["2007-06-11",11.6684,11.7316,11.5649,11.6684,2998200.0],["2007-06-12",11.5735,11.7201,11.5247,11.654,3180400.0],["2007-06-13",11.7086,11.9299,11.677,11.8753,4671200.0],["2007-06-14",11.9155,12.1052,11.904,12.0075,4001200.0],["2007-06-15",12.1311,12.1397,11.9903,12.088,4739600.0],["2007-06-18",12.0822,12.1024,11.9644,11.9702,2786800.0],["2007-06-19",11.0936,11.2517,10.8062,10.8953,21658600.0],["2007-06-20",10.8723,10.9355,10.697,10.7688,10001600.0],["2007-06-21",10.7889,11.1051,10.7315,11.0505,8250800.0],["2007-06-22",11.0562,11.0562,10.8234,10.8637,5758200.0],["2007-06-25",10.9614,10.9844,10.743,10.7774,6252800.0],["2007-06-26",10.7803,10.8349,10.6165,10.7171,5524200.0],["2007-06-27",10.6912,10.8694,10.6711,10.8436,6380000.0],["2007-06-28",10.7918,10.8033,10.6223,10.6826,5365800.0],["2007-06-29",10.743,10.7516,10.5389,10.6452,5478800.0],["2007-07-02",10.7171,10.8119,10.674,10.766,4654800.0],["2007-07-03",10.7918,10.7918,10.6654,10.7228,1823400.0],["2007-07-05",10.7602,10.8321,10.6251,10.8177,3728800.0],["2007-07-06",10.8637,10.8637,10.7516,10.8637,2651400.0],["2007-07-09",10.8752,10.8809,10.743,10.8206,3966400.0],["2007-07-10",10.7918,10.8493,10.7315,10.7976,4104000.0],["2007-07-11",10.7803,10.9096,10.7803,10.9068,3549800.0],["2007-07-12",10.9326,11.1051,10.901,11.1051,3626800.0],["2007-07-13",11.1051,11.1051,10.855,10.9384,4226000.0],["2007-07-16",10.9499,10.9786,10.8579,10.9384,3785600.0],["2007-07-17",10.9786,11.0907,10.9499,11.0505,3557800.0],["2007-07-18",11.0275,11.0275,10.8378,10.9298,8204400.0],["2007-07-19",10.9614,11.0332,10.8665,10.9643,5140000.0],["2007-07-20",10.9786,10.9786,10.8148,10.8493,4401400.0],["2007-07-23",10.9269,10.9643,10.8378,10.8637,2541600.0],["2007-07-24",10.8206,10.8723,10.7085,10.7487,4398400.0],["2007-07-25",10.7688,10.8579,10.6912,10.7545,3456200.0],["2007-07-26",10.6251,10.7257,10.4354,10.6826,5811200.0],["2007-07-27",10.4211,10.7573,10.3147,10.6424,9256000.0],["2007-07-30",10.6251,10.8177,10.5906,10.7113,5880400.0],["2007-07-31",10.8263,10.8263,10.4182,10.4354,6861200.0],["2007-08-01",10.4354,10.7516,10.3464,10.6999,7253600.0],["2007-08-02",10.6452,10.9039,10.6395,10.8349,7876800.0],["2007-08-03",10.8522,10.8522,10.5648,10.5705,12365200.0],["2007-08-06",10.6452,10.7861,10.5562,10.651,7669800.0],["2007-08-07",10.551,10.9595,10.5366,10.8465,7442400.0],["2007-08-08",10.9769,11.2145,10.9508,11.1623,7525400.0],["2007-08-09",11.1391,11.9851,11.0696,11.452,11409000.0],["2007-08-10",11.3593,11.6056,11.0812,11.2492,6631400.0],["2007-08-13",11.2521,11.3535,10.9016,10.9943,6104800.0],["2007-08-14",11.0609,11.1276,10.8089,10.8321,4570000.0],["2007-08-15",10.8234,11.0406,10.7567,10.7915,5404600.0],["2007-08-16",10.748,10.9074,10.5829,10.7017,6975400.0],["2007-08-17",10.7393,11.0146,10.5974,10.9624,4691600.0],["2007-08-20",10.9972,11.0551,10.8639,11.0088,3166800.0],["2007-08-21",10.9219,11.0812,10.8958,11.0117,2693600.0],["2007-08-22",11.0696,11.0783,10.748,10.8755,3922200.0],["2007-08-23",10.8842,10.8958,10.6756,10.7625,2969600.0],["2007-08-24",10.7336,10.8031,10.7133,10.777,2687800.0],["2007-08-27",10.7191,10.7828,10.693,10.7393,1723000.0],["2007-08-28",10.7104,10.7857,10.6061,10.6669,2651200.0],["2007-08-29",10.7046,11.0377,10.6437,10.9363,3214800.0],["2007-08-30",10.9306,11.0841,10.8465,10.8639,3308000.0],["2007-08-31",11.1015,11.1942,11.0406,11.1594,5186800.0],["2007-09-04",11.1536,11.3854,11.1247,11.3217,3949600.0],["2007-09-05",11.2376,11.3159,11.087,11.1131,5321600.0],["2007-09-06",11.1797,11.284,11.0957,11.1797,61793800.0],["2007-09-07",11.1218,11.1362,10.8697,10.8726,9328800.0],["2007-09-10",10.9248,11.0059,10.7973,10.8813,4335200.0],["2007-09-11",10.89,10.9624,10.7799,10.8755,4071000.0],["2007-09-12",10.8292,10.835,10.6756,10.7133,3241000.0],["2007-09-13",10.7886,10.7886,10.609,10.6814,3784400.0],["2007-09-14",10.6727,10.748,10.6177,10.6727,3978600.0],["2007-09-17",10.6177,10.6727,10.5308,10.5684,2575200.0],["2007-09-18",10.6524,10.7799,10.5742,10.6669,5650600.0],["2007-09-19",10.7075,10.7944,10.6003,10.6872,3173800.0],["2007-09-20",10.7538,10.7538,10.5945,10.6437,3139000.0],["2007-09-21",10.6611,10.6872,10.5945,10.6206,6262800.0],["2007-09-24",10.6206,10.6437,10.4815,10.5742,3520000.0],["2007-09-25",10.5452,10.6814,10.5163,10.58,3079000.0],["2007-09-26",10.6322,10.7625,10.5974,10.6698,2575000.0],["2007-09-27",10.7451,10.8205,10.638,10.6872,1892400.0],["2007-09-28",10.7191,10.7278,10.5105,10.5221,3238000.0],["2007-10-01",10.5945,10.7538,10.5453,10.6959,3756000.0],["2007-10-02",10.6698,10.7596,10.664,10.6727,2575000.0],["2007-10-03",10.6524,10.7422,10.58,10.638,2960000.0],["2007-10-04",10.6235,10.664,10.5423,10.5829,2138600.0],["2007-10-05",10.6061,10.6466,10.5308,10.5742,3353800.0],["2007-10-08",10.5684,10.6669,10.5192,10.609,2610200.0],["2007-10-09",9.8239,9.9079,9.1025,9.2648,32080200.0],["2007-10-10",9.2532,9.4849,9.2068,9.4502,14705400.0],["2007-10-11",9.4502,9.4647,9.1663,9.1778,8722200.0],["2007-10-12",9.1778,9.2532,9.1402,9.2068,7130400.0],["2007-10-15",9.2445,9.3082,9.117,9.1952,5353600.0],["2007-10-16",9.1749,9.2271,9.0909,9.0938,5460000.0],["2007-10-17",9.1952,9.2358,9.0967,9.1257,6049000.0],["2007-10-18",9.0822,9.1199,8.9229,9.0214,5880600.0],["2007-10-19",9.0098,9.0417,8.7085,8.7143,8518200.0],["2007-10-22",8.6882,8.8881,8.6013,8.8794,4927800.0],["2007-10-23",8.668,8.8997,8.6593,8.8881,5538200.0],["2007-10-24",8.9808,9.3864,8.9229,9.2705,10379400.0],["2007-10-25",9.3604,9.5226,9.2184,9.3806,9901200.0],["2007-10-26",9.3748,9.4328,9.2184,9.2937,3670400.0],["2007-10-29",9.3488,9.4647,9.2792,9.3256,2771000.0],["2007-10-30",9.2561,9.3835,9.2358,9.3256,3127600.0],["2007-10-31",9.3227,9.6819,9.3227,9.6095,5253400.0],["2007-11-01",9.5805,9.6414,9.3777,9.398,4996600.0],["2007-11-02",9.5062,9.5969,9.3717,9.556,3552600.0],["2007-11-05",9.4448,9.6496,9.4126,9.5647,3070000.0],["2007-11-06",9.5998,9.6759,9.5179,9.632,3049600.0],["2007-11-07",9.5677,9.594,9.3863,9.3863,3212800.0],["2007-11-08",9.3805,9.5062,9.1699,9.322,5648400.0],["2007-11-09",9.1786,9.3307,9.1728,9.2167,6254800.0],["2007-11-12",9.1991,9.2781,8.9622,8.9651,3711400.0],["2007-11-13",9.0119,9.0646,8.8861,9.0382,4767600.0],["2007-11-14",9.1318,9.1348,8.8891,8.8949,3860400.0],["2007-11-15",8.7633,9.0499,8.7633,8.9797,4070000.0],["2007-11-16",9.0441,9.0704,8.9125,8.9973,3848000.0],["2007-11-19",8.9066,8.9914,8.8101,8.854,2328800.0],["2007-11-20",8.8364,8.9037,8.4562,8.5615,5302400.0],["2007-11-21",8.4679,8.541,8.2134,8.2222,7344000.0],["2007-11-23",8.2543,8.4006,8.2456,8.3421,2188000.0],["2007-11-26",8.2894,8.3889,8.0554,8.0642,5447200.0],["2007-11-27",8.0671,8.2339,8.0437,8.1549,5352400.0],["2007-11-28",8.1988,8.4123,8.1227,8.3392,6496200.0],["2007-11-29",8.2485,8.5234,8.1461,8.4971,5748600.0],["2007-11-30",8.4971,8.5556,8.3743,8.4211,5529000.0],["2007-12-03",8.424,8.8657,8.3772,8.6872,8350800.0],["2007-12-04",8.5322,8.6872,8.4211,8.5702,90537000.0],["2007-12-05",8.6287,8.7399,8.5468,8.7253,12450000.0],["2007-12-06",8.6843,8.9944,8.6521,8.9505,11284800.0],["2007-12-07",8.9183,9.0178,8.8891,8.9271,5919000.0],["2007-12-10",8.9797,9.0675,8.8978,8.9768,5006800.0],["2007-12-11",8.9095,9.0178,8.8218,8.8335,11850800.0],["2007-12-12",9.1728,9.36,9.088,9.2488,11577600.0],["2007-12-13",9.2137,9.4653,9.2137,9.4243,9562200.0],["2007-12-14",9.3015,9.4302,9.2284,9.2401,8848200.0],["2007-12-17",9.1523,9.3512,9.1523,9.1933,4770000.0],["2007-12-18",9.1435,9.3073,9.0763,9.1231,7028800.0],["2007-12-19",9.126,9.3249,9.1114,9.2547,6840600.0],["2007-12-20",9.3541,9.5589,9.322,9.5501,7069200.0],["2007-12-21",9.6496,9.6613,9.3863,9.5618,10907800.0],["2007-12-24",9.5911,9.6583,9.4945,9.5677,946200.0],["2007-12-26",9.5004,9.5794,9.4448,9.4741,2512000.0],["2007-12-27",9.4887,9.515,9.2488,9.2547,3303800.0],["2007-12-28",9.3161,9.3454,9.1611,9.2313,2966400.0],["2007-12-31",9.1845,9.2693,9.1552,9.1903,3455600.0],["2008-01-02",9.1757,9.2108,8.8686,8.9095,6013800.0],["2008-01-03",8.93,8.9944,8.8159,8.9095,4631800.0],["2008-01-04",8.892,8.9008,8.6434,8.7282,7632200.0],["2008-01-07",8.7077,8.9008,8.6492,8.7604,7278600.0],["2008-01-08",8.8393,8.8393,8.4181,8.424,6112200.0],["2008-01-09",8.4825,8.5702,8.2836,8.4913,6907600.0],["2008-01-10",8.4181,8.5147,8.2631,8.4825,7600400.0],["2008-01-11",8.3977,8.4357,8.2192,8.2836,6361600.0],["2008-01-14",8.4971,8.7838,8.4532,8.6989,6863600.0],["2008-01-15",8.5293,8.6843,8.4532,8.4532,10436400.0],["2008-01-16",8.5147,8.6317,8.149,8.4328,11081600.0],["2008-01-17",8.3421,8.5234,8.2222,8.2339,6875800.0],["2008-01-18",8.1461,8.5059,8.1403,8.3333,7594400.0],["2008-01-22",8.0613,8.1315,7.6693,7.8565,14189000.0],["2008-01-23",7.956,8.111,7.7454,8.0876,13381200.0],["2008-01-24",8.2192,8.6258,8.1373,8.5205,12821600.0],["2008-01-25",9.3278,9.4185,8.8247,8.8569,15072600.0],["2008-01-28",8.8276,9.0207,8.6931,8.9973,6507800.0],["2008-01-29",9.009,9.281,8.9973,9.2167,9336800.0],["2008-01-30",9.1874,9.5355,9.1845,9.5004,11351400.0],["2008-01-31",9.3278,9.4419,9.1816,9.3337,10565200.0],["2008-02-01",9.3307,9.5296,9.2137,9.4799,9190400.0],["2008-02-04",9.4185,9.5121,9.3278,9.3541,6450000.0],["2008-02-05",9.1887,9.2862,9.0469,9.0794,6943800.0],["2008-02-06",9.1621,9.236,8.9375,8.9523,5593200.0],["2008-02-07",8.9257,9.2153,8.8253,9.0912,7104800.0],["2008-02-08",8.9907,9.2094,8.9907,9.1887,8540200.0],["2008-02-11",9.1591,9.2773,9.1562,9.2389,10414800.0],["2008-02-12",9.3276,9.5403,9.2566,9.3335,8271200.0],["2008-02-13",9.3423,9.5048,9.3098,9.3689,11294000.0],["2008-02-14",9.4251,9.4251,9.2005,9.2389,11591800.0],["2008-02-15",9.1976,9.2685,9.0439,9.0941,5222600.0],["2008-02-19",9.2094,9.298,8.9405,8.9435,7024400.0],["2008-02-20",8.9405,9.2301,8.9169,9.1828,5625200.0],["2008-02-21",9.2301,9.4546,9.1887,9.2301,5156600.0],["2008-02-22",9.2951,9.3187,8.9937,9.1591,6299400.0],["2008-02-25",9.2182,9.4487,9.1148,9.4014,6120600.0],["2008-02-26",9.3364,9.7973,9.3364,9.5728,6716200.0],["2008-02-27",9.5255,9.8653,9.4753,9.7235,8299600.0],["2008-02-28",9.6289,9.6289,9.3541,9.4044,5492400.0],["2008-02-29",9.2832,9.3394,9.0528,9.0941,17908800.0],["2008-03-03",9.3394,9.366,9.1296,9.2744,13439000.0],["2008-03-04",9.2182,9.4753,9.1266,9.4428,10395000.0],["2008-03-05",9.428,9.5285,9.3689,9.4989,8105800.0],["2008-03-06",9.4901,9.5137,9.2773,9.2832,5160600.0],["2008-03-07",9.236,9.5403,9.1532,9.2744,7017000.0],["2008-03-10",9.2685,9.3896,9.1887,9.1887,5439400.0],["2008-03-11",9.3305,9.6437,9.2773,9.6437,7561600.0],["2008-03-12",9.6673,9.7766,9.5137,9.5639,5671600.0],["2008-03-13",9.4339,9.7176,9.3985,9.6732,3798600.0],["2008-03-14",9.7116,9.7264,9.3364,9.4753,5414800.0],["2008-03-17",9.4989,9.6289,9.3128,9.5078,4767600.0],["2008-03-18",9.6791,9.9982,9.5551,9.9657,6514600.0],["2008-03-19",9.9953,10.1873,9.7382,9.7382,6238000.0],["2008-03-20",9.8003,9.9096,9.6762,9.8623,6693000.0],["2008-03-24",9.9273,10.3291,9.9066,10.0839,8149800.0],["2008-03-25",10.1312,10.2612,10.0219,10.211,5714800.0],["2008-03-26",10.1371,10.211,9.9805,10.0012,6027200.0],["2008-03-27",10.0219,10.0219,9.7412,9.7471,5609000.0],["2008-03-28",9.8712,9.9421,9.5846,9.6023,4830600.0],["2008-03-31",9.6023,9.7648,9.5728,9.6703,4437000.0],["2008-04-01",9.8741,10.0987,9.7678,10.078,5488600.0],["2008-04-02",10.1046,10.3498,10.0307,10.2405,8612600.0],["2008-04-03",10.2553,10.2612,9.951,10.0957,5626800.0],["2008-04-04",10.1194,10.1312,9.948,10.0485,6665800.0],["2008-04-07",10.0957,10.2287,10.013,10.0662,3982800.0],["2008-04-08",10.0957,10.0957,9.9391,9.9864,3185800.0],["2008-04-09",10.016,10.0869,9.9096,9.9923,4121600.0],["2008-04-10",9.9805,10.1814,9.8948,10.0662,4988200.0],["2008-04-11",9.948,10.1076,9.7441,9.7619,4501600.0],["2008-04-14",9.8003,9.883,9.7176,9.756,3415400.0],["2008-04-15",9.753,9.8801,9.623,9.8653,4008000.0],["2008-04-16",9.9805,10.2582,9.9716,10.2435,4308600.0],["2008-04-17",10.273,10.2789,10.0957,10.2051,2872200.0],["2008-04-18",10.4148,10.4444,10.2198,10.3528,4379800.0],["2008-04-21",10.3085,10.5448,10.2907,10.5212,4283800.0],["2008-04-22",10.4207,10.4503,10.211,10.2553,3673200.0],["2008-04-23",10.338,10.5773,10.2139,10.4976,5457600.0],["2008-04-24",10.5389,10.6807,10.2848,10.5655,5956400.0],["2008-04-25",10.663,10.663,10.3764,10.6364,4525200.0],["2008-04-28",10.6098,10.728,10.403,10.4592,9723200.0],["2008-04-29",11.0323,11.0619,10.7546,10.8964,14468600.0],["2008-04-30",10.858,10.9614,10.7487,10.858,10318600.0],["2008-05-01",10.7782,11.2746,10.7546,11.2273,9072800.0],["2008-05-02",11.2421,11.2746,10.8639,11.0146,6334200.0],["2008-05-05",10.9171,11.0501,10.8078,10.9201,3324800.0],["2008-05-06",10.8137,11.1151,10.7871,11.0973,4666000.0],["2008-05-07",11.056,11.2776,11.0501,11.0885,7202200.0],["2008-05-08",11.1898,11.2107,10.8262,11.0527,6461000.0],["2008-05-09",10.9215,11.0527,10.8411,10.9215,3237200.0],["2008-05-12",10.9245,11.0497,10.8083,11.0438,3469600.0],["2008-05-13",10.9812,11.0765,10.9245,11.0259,4078600.0],["2008-05-14",11.0408,11.1779,10.9424,10.9573,8067200.0],["2008-05-15",10.9037,11.3299,10.8828,11.2912,6758400.0],["2008-05-16",11.3329,11.3865,11.1421,11.3657,4896400.0],["2008-05-19",11.3925,11.4372,11.1093,11.1868,4003200.0],["2008-05-20",11.1332,11.2226,10.9126,11.0825,3992400.0],["2008-05-21",11.1093,11.1481,10.7576,10.8142,4937000.0],["2008-05-22",10.8113,10.9394,10.7189,10.8619,2980200.0],["2008-05-23",10.7964,10.8798,10.6145,10.8142,3384800.0],["2008-05-27",10.8768,11.005,10.85,10.9871,4838800.0],["2008-05-28",10.999,11.1064,10.9543,11.0825,4998400.0],["2008-05-29",11.0676,11.169,10.9514,10.9752,3479600.0],["2008-05-30",11.0467,11.0974,10.9096,10.9812,9080200.0],["2008-06-02",10.9484,11.1004,10.8321,10.9215,4515800.0],["2008-06-03",10.9335,10.9692,10.5281,10.6771,9078600.0],["2008-06-04",10.5907,11.014,10.5877,10.9096,6598200.0],["2008-06-05",10.6145,10.8172,10.6116,10.7964,7109000.0],["2008-06-06",10.8023,10.8053,10.3761,10.3761,6660000.0],["2008-06-09",10.388,10.5042,10.1555,10.4953,7143800.0],["2008-06-10",10.3224,10.3463,10.084,10.1883,6017200.0],["2008-06-11",9.6696,9.6964,9.2464,9.2791,23342800.0],["2008-06-12",9.3656,9.5355,9.2493,9.3239,11057600.0],["2008-06-13",9.4073,9.5742,9.3417,9.464,6572600.0],["2008-06-16",9.3894,9.6577,9.3656,9.5564,5185400.0],["2008-06-17",9.5355,9.6249,9.303,9.309,6592800.0],["2008-06-18",9.297,9.3298,8.987,9.1957,11752000.0],["2008-06-19",9.2046,9.5921,9.0794,9.5802,13853400.0],["2008-06-20",9.607,9.6577,9.306,9.4461,12541800.0],["2008-06-23",9.5265,9.5534,9.2642,9.306,5618600.0],["2008-06-24",9.2344,9.5593,9.1897,9.3894,5717400.0],["2008-06-25",9.5027,9.6875,9.4192,9.5236,5616400.0],["2008-06-26",9.3984,9.4401,9.1689,9.1987,5759400.0],["2008-06-27",9.1718,9.2583,9.0019,9.2016,6149800.0],["2008-06-30",9.1689,9.3268,9.0615,9.1033,7445000.0],["2008-07-01",9.0437,9.1301,8.8767,9.0794,7536600.0],["2008-07-02",9.1271,9.148,8.8261,8.8469,5025400.0],["2008-07-03",8.838,8.8857,8.6562,8.8022,2717200.0],["2008-07-07",8.7992,9.0288,8.6711,8.832,4516200.0],["2008-07-08",8.8678,8.8976,8.6651,8.8887,4479200.0],["2008-07-09",8.9244,8.9393,8.5727,8.5727,3988200.0],["2008-07-10",8.6144,8.7247,8.4952,8.7128,4412400.0],["2008-07-11",8.6442,8.9811,8.5608,8.8678,6362600.0],["2008-07-14",8.9155,8.987,8.6204,8.6711,5031000.0],["2008-07-15",8.7158,8.832,8.5697,8.674,7148800.0],["2008-07-16",8.7486,9.1212,8.6293,9.0705,11253600.0],["2008-07-17",9.3417,9.613,9.2046,9.5653,10903000.0],["2008-07-18",9.5027,9.604,9.3626,9.5713,6195400.0],["2008-07-21",9.5385,9.604,9.303,9.3596,3866000.0],["2008-07-22",9.2106,9.303,8.9811,9.303,6526000.0],["2008-07-23",9.3239,9.5057,9.2106,9.3596,5699400.0],["2008-07-24",9.2523,9.3626,8.987,8.987,8320800.0],["2008-07-25",9.3865,9.4073,9.0288,9.3537,7632600.0],["2008-07-28",9.3,9.3745,9.0645,9.1063,5005400.0],["2008-07-29",9.1212,9.4252,9.1182,9.3745,4399000.0],["2008-07-30",9.455,9.7978,9.3954,9.6011,6785200.0],["2008-07-31",9.5385,9.7173,9.4997,9.5176,4659600.0],["2008-08-01",9.5087,9.5593,9.2434,9.4103,4577000.0],["2008-08-04",9.3924,9.5325,9.3775,9.4401,5524200.0],["2008-08-05",9.5751,9.7348,9.4666,9.7257,5754000.0],["2008-08-06",9.6745,9.8161,9.5811,9.777,4330200.0],["2008-08-07",9.783,10.0451,9.6805,9.786,6302800.0],["2008-08-08",9.792,10.0602,9.7468,10.0391,4451800.0],["2008-08-11",9.9879,10.262,9.9758,10.1174,6448800.0],["2008-08-12",10.1234,10.2048,10.021,10.1596,5429800.0],["2008-08-13",10.0933,10.1747,9.9547,10.0782,5720600.0],["2008-08-14",9.9788,10.2711,9.9607,10.2349,5513600.0],["2008-08-15",10.2771,10.2922,10.1114,10.2138,3990600.0],["2008-08-18",10.3012,10.3012,9.9427,10.0481,3623400.0],["2008-08-19",9.8673,9.9698,9.7197,9.798,4439600.0],["2008-08-20",9.8613,9.8884,9.6564,9.7378,6004400.0],["2008-08-21",9.6444,9.7287,9.557,9.6414,4698600.0],["2008-08-22",9.6414,9.7528,9.6112,9.6896,3243800.0],["2008-08-25",9.6414,9.7197,9.6082,9.6233,5116800.0],["2008-08-26",9.6022,9.6655,9.5058,9.5811,3360000.0],["2008-08-27",9.5239,9.7348,9.5239,9.6655,3204200.0],["2008-08-28",9.6836,9.8824,9.5871,9.8583,5316400.0],["2008-08-29",9.7468,9.7619,9.5781,9.6444,4680000.0],["2008-09-02",9.7378,9.8673,9.5419,9.5691,5969000.0],["2008-09-03",9.5419,9.5932,9.1985,9.2346,9435400.0],["2008-09-04",9.2527,9.2828,8.852,8.8942,8778400.0],["2008-09-05",8.8128,9.0297,8.7194,8.9484,6829800.0],["2008-09-08",9.0388,9.0749,8.7947,8.9333,6136800.0],["2008-09-09",8.9544,8.9635,8.5748,8.6411,7782200.0],["2008-09-10",8.7134,8.8008,8.6622,8.7074,5842000.0],["2008-09-11",8.6109,8.7917,8.5266,8.7827,6573400.0],["2008-09-12",8.6501,8.9273,8.5838,8.867,5001200.0],["2008-09-15",8.6501,8.864,8.62,8.629,10193600.0],["2008-09-16",8.5266,9.0659,8.5266,8.9183,10831600.0],["2008-09-17",8.7526,8.9815,8.5868,8.5868,8626600.0],["2008-09-18",8.7857,9.3943,8.6501,9.1744,9766800.0],["2008-09-19",9.319,9.7528,8.9333,9.5239,11232800.0],["2008-09-22",9.5209,9.6504,9.0237,9.0267,5235600.0],["2008-09-23",9.09,9.1985,8.846,8.9876,5240800.0],["2008-09-24",8.9544,9.1804,8.8972,9.0026,5256400.0],["2008-09-25",9.087,9.3069,8.9544,9.1864,5890600.0],["2008-09-26",8.8972,9.2617,8.8972,9.2376,4179200.0],["2008-09-29",9.099,9.2557,8.4241,8.4483,9396800.0],["2008-09-30",8.6019,8.9062,8.4754,8.867,7544200.0],["2008-10-01",8.9032,8.9032,8.6471,8.6833,5917400.0],["2008-10-02",8.4965,8.5236,8.0415,8.2524,11328600.0],["2008-10-03",8.3639,8.4934,8.0987,8.1198,9146600.0],["2008-10-06",7.9752,8.0144,7.5715,7.8848,8996800.0],["2008-10-07",7.8909,8.0505,7.5926,7.5926,9713800.0],["2008-10-08",7.4781,7.9481,7.3606,7.5504,11766400.0],["2008-10-09",7.5956,7.8457,7.4269,7.4269,10943400.0],["2008-10-10",7.3696,7.7131,6.996,7.2943,17375600.0],["2008-10-13",7.5745,8.0927,7.463,8.0355,6135600.0],["2008-10-14",8.3277,8.4211,7.8125,7.9119,9320600.0],["2008-10-15",7.8095,7.8306,6.8634,6.8755,14747600.0],["2008-10-16",6.8424,7.2672,6.535,7.216,10360000.0],["2008-10-17",7.0713,7.2762,6.8635,6.8815,12977000.0],["2008-10-20",6.9297,7.0834,6.8845,7.0683,6658800.0],["2008-10-21",6.9358,6.9719,6.6857,6.6977,6555200.0],["2008-10-22",6.6284,6.761,6.3271,6.4838,7635200.0],["2008-10-23",6.3603,6.6254,6.2368,6.4838,13567400.0],["2008-10-24",5.8963,6.8393,5.8752,6.7429,14153400.0],["2008-10-27",6.6375,7.222,6.5863,6.9749,11215400.0],["2008-10-28",7.0744,7.6317,6.8936,7.6197,14409800.0],["2008-10-29",7.6197,7.7221,7.3455,7.451,9027800.0],["2008-10-30",7.6046,7.7221,7.3847,7.5323,10208800.0],["2008-10-31",7.5293,7.5504,7.2762,7.4208,8901200.0],["2008-11-03",7.451,7.5594,7.3907,7.4269,4467400.0],["2008-11-04",7.5173,7.6468,7.4419,7.6167,5587200.0],["2008-11-05",7.0954,7.3214,6.9177,6.9538,10351400.0],["2008-11-06",6.8845,6.9629,6.532,6.5561,8225200.0],["2008-11-07",6.6435,6.6797,6.514,6.6736,5242600.0],["2008-11-10",6.749,6.8122,6.3693,6.4175,5093800.0],["2008-11-11",6.3392,6.5441,6.3392,6.3964,6297200.0],["2008-11-12",6.3625,6.4421,6.0685,6.0961,7990600.0],["2008-11-13",6.0961,6.5156,5.9216,6.5002,9576400.0],["2008-11-14",6.3196,6.4145,6.0348,6.0471,9007800.0],["2008-11-17",5.9491,6.1206,5.9307,5.9644,5726200.0],["2008-11-18",5.9246,6.1206,5.6399,5.8297,9361600.0],["2008-11-19",5.845,5.9032,5.3612,5.3612,7684600.0],["2008-11-20",5.3521,5.5786,5.2051,5.2418,11476600.0],["2008-11-21",5.3398,5.3766,4.9846,5.3766,11799400.0],["2008-11-24",5.5664,5.5756,5.2908,5.548,9230400.0],["2008-11-25",5.5756,5.6337,5.4041,5.5327,9885400.0],["2008-11-26",5.4562,5.7838,5.4409,5.7746,7409000.0],["2008-11-28",5.7807,5.8113,5.5878,5.6644,2507800.0],["2008-12-01",5.5939,5.7501,5.2571,5.2602,5980200.0],["2008-12-02",5.3582,5.4898,5.2204,5.3521,5981800.0],["2008-12-03",5.2633,5.6705,5.251,5.6491,8851400.0],["2008-12-04",5.4929,5.6276,5.2663,5.3398,7516200.0],["2008-12-05",5.2418,5.5756,5.0642,5.5664,7906600.0],["2008-12-08",5.5909,5.9277,5.5909,5.8266,9417800.0],["2008-12-09",5.7256,6.142,5.6919,5.9583,12780800.0],["2008-12-10",5.9859,6.2124,5.9277,6.0716,7496000.0],["2008-12-11",6.041,6.1726,5.9369,5.9644,8096200.0],["2008-12-12",5.8664,6.3563,5.793,6.2706,9370800.0],["2008-12-15",6.3318,6.3318,6.044,6.1757,7730800.0],["2008-12-16",6.2094,6.3778,6.1849,6.3594,8729000.0],["2008-12-17",6.2645,6.4053,6.2339,6.2982,8558800.0],["2008-12-18",6.3196,6.3196,5.7593,5.8695,7456800.0],["2008-12-19",5.8971,6.093,5.7991,6.0042,8765000.0],["2008-12-22",6.0073,6.0073,5.695,5.8083,5275200.0],["2008-12-23",5.698,5.8573,5.5939,5.6154,6344800.0],["2008-12-24",5.6031,5.7072,5.5756,5.6582,1597400.0],["2008-12-26",5.6582,5.6644,5.6001,5.6246,1174800.0],["2008-12-29",5.646,5.6582,5.5511,5.6123,3952600.0],["2008-12-30",5.6521,5.9032,5.5909,5.8879,4688800.0],["2008-12-31",5.8695,6.0042,5.8113,5.9797,3537800.0],["2009-01-02",5.9675,6.0073,5.8511,5.992,5917600.0],["2009-01-05",5.943,6.0257,5.8664,5.9246,4957800.0],["2009-01-06",5.9767,6.1481,5.9277,6.1267,7022800.0],["2009-01-07",5.8971,5.9705,5.6154,5.6644,11959400.0],["2009-01-08",5.6429,5.6644,5.4929,5.6429,9432200.0],["2009-01-09",5.698,5.7134,5.4255,5.4898,6378800.0],["2009-01-12",5.5021,5.5266,5.2388,5.2969,9602000.0],["2009-01-13",5.3153,5.5174,5.2847,5.3674,7281000.0],["2009-01-14",5.2908,5.3521,5.1683,5.2265,8870200.0],["2009-01-15",5.2939,5.349,5.0826,5.2816,8750200.0],["2009-01-16",5.3674,5.447,5.2265,5.4225,9105800.0],["2009-01-20",5.4225,5.4225,5.0765,5.0796,7108400.0],["2009-01-21",5.1041,5.251,5.0061,5.2418,8269600.0],["2009-01-22",5.0979,5.1898,4.9693,5.0979,6527400.0],["2009-01-23",4.9877,5.3306,4.9877,5.2694,11050800.0],["2009-01-26",5.2969,5.4837,5.2388,5.3674,8672400.0],["2009-01-27",5.4807,5.6215,5.3306,5.5909,6368600.0],["2009-01-28",5.8052,5.9369,5.7042,5.845,10756000.0],["2009-01-29",5.8144,5.8389,5.597,5.6307,8468200.0],["2009-01-30",5.7072,5.9644,5.6613,5.8083,15104600.0],["2009-02-02",5.7378,5.9032,5.646,5.8603,10762600.0],["2009-02-03",5.7899,5.9461,5.7195,5.9369,7745400.0],["2009-02-04",5.8511,6.1849,5.8389,5.9399,11321800.0],["2009-02-05",5.9001,6.2124,5.8236,6.1298,9404200.0],["2009-02-06",6.1543,6.3686,6.0961,6.3165,10413200.0],["2009-02-09",6.338,6.3533,6.1849,6.3073,7870400.0],["2009-02-10",6.2339,6.387,5.9001,5.9522,11267400.0],["2009-02-11",6.0267,6.0672,5.9207,6.0017,12768400.0],["2009-02-12",5.9643,6.223,5.8771,6.1544,16805400.0],["2009-02-13",6.1482,6.3196,6.0921,6.2012,12407200.0],["2009-02-17",5.8958,6.0422,5.8459,5.9737,14096800.0],["2009-02-18",5.9737,6.1793,5.9301,6.0672,15067600.0],["2009-02-19",6.0983,6.1513,5.7992,5.8272,17247000.0],["2009-02-20",5.8023,5.9643,5.7368,5.8771,11985400.0],["2009-02-23",5.9332,5.955,5.6589,5.6745,8563200.0],["2009-02-24",5.6995,5.8895,5.6995,5.8521,13409800.0],["2009-02-25",5.8397,6.0516,5.7587,5.9269,15528600.0],["2009-02-26",5.9332,6.1326,5.8085,5.8241,8950600.0],["2009-02-27",5.8241,5.9737,5.7524,5.849,9837600.0],["2009-03-02",5.7462,5.874,5.5468,5.5655,11660400.0],["2009-03-03",5.5779,5.6683,5.4689,5.5343,10638600.0],["2009-03-04",5.5468,5.8334,5.5374,5.7462,7788000.0],["2009-03-05",5.6558,5.8116,5.6091,5.6652,12851200.0],["2009-03-06",5.7275,5.8677,5.5655,5.6839,13271200.0],["2009-03-09",5.6122,5.8023,5.5779,5.5904,7600000.0],["2009-03-10",5.7213,5.9082,5.6714,5.8958,10709000.0],["2009-03-11",6.1139,6.2572,5.9643,6.1295,17680200.0],["2009-03-12",6.0952,6.4473,6.0859,6.4255,10882800.0],["2009-03-13",6.3694,6.4505,6.2261,6.357,8572600.0],["2009-03-16",6.3975,6.438,6.2105,6.2354,7262600.0],["2009-03-17",6.251,6.3944,6.2167,6.3912,8077400.0],["2009-03-18",6.3881,6.6156,6.3102,6.5626,12762600.0],["2009-03-19",6.6281,6.6686,6.438,6.491,7521000.0],["2009-03-20",6.5471,6.5876,6.2292,6.2884,7277400.0],["2009-03-23",6.3881,6.625,6.3601,6.625,8760400.0],["2009-03-24",6.7153,6.7434,6.5159,6.5284,9329200.0],["2009-03-25",6.4692,6.7527,6.4629,6.6218,12308400.0],["2009-03-26",6.6842,6.8244,6.6437,6.787,10368000.0],["2009-03-27",6.7216,6.8649,6.706,6.7527,7639200.0],["2009-03-30",6.8026,6.8026,6.4816,6.5876,5181800.0],["2009-03-31",6.6374,6.7216,6.5595,6.6031,6692000.0],["2009-04-01",6.6125,6.7434,6.4816,6.7278,9074600.0],["2009-04-02",6.7683,7.0051,6.7683,6.9335,9693600.0],["2009-04-03",6.9802,7.1578,6.8867,7.1578,7751800.0],["2009-04-06",7.0519,7.0986,6.9023,7.0519,6252800.0],["2009-04-07",6.9428,7.0612,6.7995,6.8587,6006400.0],["2009-04-08",6.9366,7.0612,6.8742,7.0394,5733600.0],["2009-04-09",7.0924,7.3448,7.0612,7.2108,9081000.0],["2009-04-13",7.0924,7.1983,6.8836,7.0394,8421200.0],["2009-04-14",6.9615,7.1516,6.8618,6.9677,10896800.0],["2009-04-15",6.9241,6.9677,6.7995,6.949,9424200.0],["2009-04-16",7.0456,7.2077,7.0114,7.1859,9077600.0],["2009-04-17",7.1422,7.2388,7.0612,7.2014,6196200.0],["2009-04-20",7.0861,7.1609,6.8929,6.9148,5493600.0],["2009-04-21",6.9303,7.0674,6.7808,6.9428,9248000.0],["2009-04-22",6.9428,7.1267,6.7558,6.9584,9578400.0],["2009-04-23",6.8649,6.9459,6.7184,6.8867,8537600.0],["2009-04-24",6.9148,6.9833,6.759,6.9335,7334000.0],["2009-04-27",6.8867,7.0114,6.8119,6.8774,6135400.0],["2009-04-28",6.8057,6.9397,6.7122,6.8743,7443200.0],["2009-04-29",6.9459,7.0986,6.8867,6.9833,9749400.0],["2009-04-30",6.9771,7.2544,6.949,7.1672,10240600.0],["2009-05-01",7.1703,7.2357,6.9708,7.1173,7640400.0],["2009-05-04",7.1641,7.5037,7.1235,7.4352,10620800.0],["2009-05-05",7.3822,7.4009,7.0861,7.1796,13249400.0],["2009-05-06",7.2046,7.3354,7.0955,7.2762,9820400.0],["2009-05-07",7.2575,7.3167,6.9148,7.0643,12550400.0],["2009-05-08",6.9709,6.9709,6.5533,6.7029,18766600.0],["2009-05-11",6.5969,6.7527,6.5284,6.5564,11525800.0],["2009-05-12",6.6374,6.6374,6.2386,6.3196,15281600.0],["2009-05-13",6.2915,6.3196,6.1388,6.1638,9830800.0],["2009-05-14",6.1887,6.3102,6.17,6.2199,11566200.0],["2009-05-15",6.2167,6.3352,6.1264,6.2822,8944400.0],["2009-05-18",6.3227,6.4567,6.3165,6.4536,7021200.0],["2009-05-19",6.599,6.6655,6.3994,6.561,10450800.0],["2009-05-20",6.7162,6.9506,6.6433,6.6687,10894000.0],["2009-05-21",6.618,6.6623,6.4279,6.4976,6198200.0],["2009-05-22",6.5008,6.7415,6.4152,6.656,10652000.0],["2009-05-26",6.6085,6.9189,6.5895,6.8429,8790200.0],["2009-05-27",6.9506,7.0298,6.8049,6.8081,12368400.0],["2009-05-28",6.8651,6.8746,6.6718,6.8334,9759000.0],["2009-05-29",6.8176,6.8619,6.6908,6.8334,7127000.0],["2009-06-01",6.8968,7.1851,6.8904,7.1565,9272200.0],["2009-06-02",7.1027,7.1629,6.957,6.9855,6842400.0],["2009-06-03",6.938,7.0013,6.8588,6.9221,6631400.0],["2009-06-04",6.9063,7.0615,6.8714,7.0108,7643200.0],["2009-06-05",7.1154,7.1154,6.8112,6.8873,15509000.0],["2009-06-08",6.8239,6.938,6.7479,6.8968,6306000.0],["2009-06-09",7.128,7.3815,7.09,7.3086,13572600.0],["2009-06-10",7.3815,7.3815,7.1661,7.3498,8724200.0],["2009-06-11",7.3815,7.4448,7.2801,7.334,7718000.0],["2009-06-12",7.2864,7.3023,7.0964,7.2072,6090200.0],["2009-06-15",7.0678,7.1534,6.9823,7.1375,6064800.0],["2009-06-16",7.1946,7.2167,7.0203,7.0647,6683600.0],["2009-06-17",7.0964,7.2453,7.0077,7.1565,6309800.0],["2009-06-18",7.2104,7.2104,7.0362,7.0678,5276000.0],["2009-06-19",7.1534,7.2136,7.052,7.1185,8089000.0],["2009-06-22",7.0362,7.1249,6.8524,6.8524,7168800.0],["2009-06-23",6.8429,6.8619,6.713,6.7796,7513200.0],["2009-06-24",6.8017,6.9728,6.7859,6.8999,8731800.0],["2009-06-25",6.8873,7.0615,6.8397,7.0552,6053800.0],["2009-06-26",6.9918,7.1661,6.9696,7.0995,6655800.0],["2009-06-29",7.0805,7.1787,7.0393,7.1502,6119200.0],["2009-06-30",7.1312,7.2959,7.0362,7.1439,6467800.0],["2009-07-01",7.1027,7.3751,7.0678,7.2104,5400000.0],["2009-07-02",7.1312,7.2548,7.033,7.2262,7973600.0],["2009-07-06",7.1882,7.2579,7.0235,7.166,5865000.0],["2009-07-07",7.1692,7.2643,6.9158,6.9348,8332600.0],["2009-07-08",6.976,6.976,6.8049,6.9189,5527200.0],["2009-07-09",6.9063,7.1375,6.9063,7.09,8441000.0],["2009-07-10",7.033,7.2231,7.0235,7.2009,7971000.0],["2009-07-13",7.2104,7.334,7.0488,7.3276,6460600.0],["2009-07-14",7.334,7.5684,7.2548,7.4924,10625600.0],["2009-07-15",7.5747,7.7997,7.5747,7.7331,7279200.0],["2009-07-16",7.7616,7.9549,7.6571,7.9169,6905600.0],["2009-07-17",7.8915,8.1703,7.8915,8.1418,9687000.0],["2009-07-20",8.1735,8.2749,8.0975,8.2559,8691800.0],["2009-07-21",8.3002,8.3097,8.0436,8.1988,9057400.0],["2009-07-22",8.2083,8.4649,8.1735,8.3857,7789600.0],["2009-07-23",8.3699,8.5758,8.259,8.5156,7678400.0],["2009-07-24",8.4903,8.5695,8.3224,8.5632,9679800.0],["2009-07-27",8.5695,8.598,8.4301,8.5727,5027200.0],["2009-07-28",8.5093,8.6645,8.4744,8.5758,7649200.0],["2009-07-29",8.5536,8.5948,8.4269,8.5568,6445400.0],["2009-07-30",8.6487,8.7786,8.5061,8.5378,7047600.0],["2009-07-31",8.5346,8.5822,8.4459,8.5315,5147800.0],["2009-08-03",8.5917,8.6677,8.5093,8.6328,6688600.0],["2009-08-04",8.6012,8.6804,8.5505,8.6107,4616000.0],["2009-08-05",8.655,8.7152,8.522,8.6867,7250200.0],["2009-08-06",8.6772,8.7659,8.4269,8.4649,7391000.0],["2009-08-07",8.3287,8.4364,8.202,8.3731,12033600.0],["2009-08-10",8.3129,8.4554,8.2812,8.4301,5839800.0],["2009-08-11",8.3794,8.5093,8.316,8.3351,4615800.0],["2009-08-12",8.3667,8.6075,8.3414,8.4934,7797800.0],["2009-08-13",8.5125,8.6994,8.4111,8.6835,9154600.0],["2009-08-14",8.6424,8.6424,8.4903,8.5632,5692400.0],["2009-08-17",8.4935,8.4935,8.3636,8.3731,5069000.0],["2009-08-18",8.469,8.5525,8.4016,8.5236,6196200.0],["2009-08-19",8.3824,8.546,8.3471,8.5332,5482600.0],["2009-08-20",8.5204,8.5813,8.4754,8.53,4727200.0],["2009-08-21",8.6102,8.6327,8.4626,8.5781,7399400.0],["2009-08-24",8.5717,8.6391,8.4401,8.4754,4915400.0],["2009-08-25",8.5011,8.5332,8.392,8.4209,4652600.0],["2009-08-26",8.4113,8.5075,8.3856,8.4883,6461400.0],["2009-08-27",8.5075,8.5075,8.3407,8.4786,4889400.0],["2009-08-28",8.5557,8.7546,8.5332,8.6199,5240000.0],["2009-08-31",8.5685,8.6006,8.4305,8.5204,3795400.0],["2009-09-01",8.5043,8.6231,8.2668,8.2797,6125400.0],["2009-09-02",8.177,8.3342,8.177,8.2251,3963800.0],["2009-09-03",8.2508,8.4337,8.1962,8.4209,6230400.0],["2009-09-04",8.4209,8.5749,8.3984,8.5749,3617800.0],["2009-09-08",8.6134,8.7129,8.607,8.6905,8785000.0],["2009-09-09",8.7867,8.9344,8.5813,8.8605,12018600.0],["2009-09-10",8.8156,9.0017,8.7932,8.9761,5310800.0],["2009-09-11",8.9697,8.9729,8.7675,8.806,4223800.0],["2009-09-14",8.7867,8.8317,8.7161,8.7835,4163600.0],["2009-09-15",8.729,8.8798,8.729,8.8188,4306800.0],["2009-09-16",8.7996,8.8445,8.668,8.7931,12124400.0],["2009-09-17",8.7996,8.8252,8.6552,8.6744,5029400.0],["2009-09-18",8.7258,8.7707,8.6359,8.7001,4745400.0],["2009-09-21",8.7225,8.7964,8.6519,8.7225,4172000.0],["2009-09-22",8.7931,8.8573,8.7161,8.8252,3940800.0],["2009-09-23",8.822,9.021,8.8124,8.8188,6515000.0],["2009-09-24",8.8509,8.8766,8.4048,8.4209,11818800.0],["2009-09-25",8.4562,8.4851,8.3118,8.4369,8051200.0],["2009-09-28",8.4787,8.6423,8.4305,8.5942,3359200.0],["2009-09-29",8.5364,8.6584,8.4337,8.4466,7001400.0],["2009-09-30",8.4658,8.591,8.2797,8.5043,5747400.0],["2009-10-01",8.4658,8.4979,8.0968,8.1,6356400.0],["2009-10-02",8.0871,8.1513,7.9523,8.0229,8106400.0],["2009-10-05",8.0807,8.1545,7.9395,8.1192,5058200.0],["2009-10-06",8.1353,8.2701,8.1128,8.1802,5910600.0],["2009-10-07",8.1224,8.238,8.0968,8.1995,6262200.0],["2009-10-08",8.2251,8.2604,8.0968,8.193,10406400.0],["2009-10-09",8.193,8.4113,8.1449,8.3952,5218400.0],["2009-10-12",8.4369,8.53,8.3856,8.4562,4390000.0],["2009-10-13",8.4754,8.5043,8.3631,8.3792,5609400.0],["2009-10-14",8.5813,8.684,8.5653,8.6776,9849600.0],["2009-10-15",8.6231,8.6616,8.4241,8.4851,7069000.0],["2009-10-16",8.4369,8.4498,8.2412,8.376,6995600.0],["2009-10-19",8.4145,8.53,8.3278,8.4819,5102600.0],["2009-10-20",8.4786,8.5204,8.3663,8.4177,6254800.0],["2009-10-21",8.376,8.5075,8.2251,8.2476,7289600.0],["2009-10-22",8.2315,8.2957,8.1288,8.2893,5476000.0],["2009-10-23",8.2829,8.2829,8.0807,8.116,4568000.0],["2009-10-26",8.1224,8.2348,7.978,8.039,5348600.0],["2009-10-27",8.039,8.1064,7.901,7.9491,5154400.0],["2009-10-28",7.9716,8.0326,7.8047,7.8176,5503800.0],["2009-10-29",7.9106,7.9973,7.8561,7.9812,5318600.0],["2009-10-30",7.917,7.9363,7.6539,7.6892,13143800.0],["2009-11-02",7.6764,7.8079,7.6058,7.7309,6477600.0],["2009-11-03",7.6988,7.7887,7.5576,7.7502,9035800.0],["2009-11-04",7.7855,7.9106,7.7566,7.8336,8242800.0],["2009-11-05",8.2701,8.2861,7.9491,8.1417,16541000.0],["2009-11-06",8.0647,8.2989,8.0647,8.2123,4788800.0],["2009-11-09",8.2733,8.4048,8.2508,8.3695,5363400.0],["2009-11-10",8.3824,8.4401,8.2572,8.4145,6174400.0],["2009-11-11",8.5236,8.6391,8.5043,8.5717,5284400.0],["2009-11-12",8.5525,8.6648,8.4947,8.5043,5636800.0],["2009-11-13",8.4786,8.6327,8.4786,8.5878,4826600.0],["2009-11-16",8.6723,8.8185,8.6463,8.7405,5287800.0],["2009-11-17",8.7405,8.8218,8.6625,8.812,4754800.0],["2009-11-18",8.786,8.8023,8.6853,8.7015,4007800.0],["2009-11-19",8.4805,8.4902,8.214,8.3505,7941200.0],["2009-11-20",8.292,8.331,8.2432,8.2985,4032000.0],["2009-11-23",8.3992,8.4967,8.357,8.4057,4929400.0],["2009-11-24",8.4187,8.617,8.4057,8.604,7102200.0],["2009-11-25",8.6333,8.6333,8.5455,8.5845,3834800.0],["2009-11-27",8.3927,8.5325,8.3765,8.4675,1918200.0],["2009-11-30",8.4285,8.5325,8.3927,8.5293,4575400.0],["2009-12-01",8.5715,8.7308,8.526,8.721,8730600.0],["2009-12-02",8.7633,8.8576,8.7373,8.8315,6634400.0],["2009-12-03",8.8575,9.0331,8.8283,8.9941,7678400.0],["2009-12-04",9.0753,9.1501,8.8901,9.0266,5654800.0],["2009-12-07",9.0558,9.1143,8.9648,9.0266,4119400.0],["2009-12-08",9.0201,9.1013,8.8738,9.0396,4267400.0],["2009-12-09",9.0461,9.1241,8.9681,9.1013,5579400.0],["2009-12-10",9.1078,9.3126,9.1078,9.2021,6599800.0],["2009-12-11",9.2509,9.2606,9.1046,9.1826,4784000.0],["2009-12-14",9.2671,9.3711,9.2184,9.3224,3733200.0],["2009-12-15",9.2964,9.4426,9.2476,9.2671,6420800.0],["2009-12-16",9.3224,9.5532,9.3159,9.3646,6862400.0],["2009-12-17",9.3321,9.3841,9.2346,9.2346,5369600.0],["2009-12-18",9.3029,9.3126,9.1371,9.2379,9580600.0],["2009-12-21",9.2736,9.3841,9.2639,9.3744,5380200.0],["2009-12-22",9.4134,9.4914,9.3841,9.4134,5567000.0],["2009-12-23",9.4556,9.4914,9.4036,9.4524,2689600.0],["2009-12-24",9.4914,9.5272,9.4589,9.5076,1218200.0],["2009-12-28",9.5434,9.5499,9.4264,9.4719,2113200.0],["2009-12-29",9.4589,9.4946,9.3776,9.4329,2490800.0],["2009-12-30",9.4231,9.5759,9.4166,9.5694,2906800.0],["2009-12-31",9.5889,9.6084,9.4426,9.4426,2675800.0],["2010-01-04",9.5759,9.5824,9.4589,9.4849,3037400.0],["2010-01-05",9.4979,9.5271,9.3061,9.3354,15591000.0],["2010-01-06",9.3289,9.4004,9.2411,9.2574,5567600.0],["2010-01-07",9.3256,9.3256,9.1403,9.2086,3577000.0],["2010-01-08",9.1989,9.2996,9.1273,9.2639,4100200.0],["2010-01-11",9.2606,9.2866,9.1598,9.2509,4489600.0],["2010-01-12",9.2151,9.2769,9.0168,9.0981,4669000.0],["2010-01-13",9.1403,9.1923,8.9778,9.1761,4033600.0],["2010-01-14",9.1371,9.1533,9.0071,9.1111,4517400.0],["2010-01-15",9.0331,9.1371,8.8641,8.9031,4669400.0],["2010-01-19",8.9161,9.0526,8.9161,9.0233,3039400.0],["2010-01-20",8.9356,9.0233,8.799,8.9388,8036600.0],["2010-01-21",8.9486,9.0818,8.8055,8.8511,7321600.0],["2010-01-22",8.851,8.851,8.5065,8.5195,8878600.0],["2010-01-25",8.5455,8.6528,8.539,8.5943,7806400.0],["2010-01-26",8.565,8.6918,8.5098,8.591,6810800.0],["2010-01-27",8.5488,8.6853,8.5033,8.6593,6090400.0],["2010-01-28",8.6463,8.6788,8.383,8.578,10336800.0],["2010-01-29",8.5813,8.76,8.3765,8.3895,7683400.0],["2010-02-01",8.4512,8.6398,8.3862,8.617,6384800.0],["2010-02-02",8.6463,8.6755,8.526,8.6333,6929400.0],["2010-02-03",8.5975,8.7698,8.474,8.7503,8873200.0],["2010-02-04",8.6463,8.6495,8.3017,8.435,11150800.0],["2010-02-05",8.4252,8.5715,8.3537,8.5423,7526800.0],["2010-02-08",8.591,8.6853,8.4512,8.5423,4732200.0],["2010-02-09",8.656,8.6723,8.4545,8.5845,7003800.0],["2010-02-10",8.5813,8.6983,8.5195,8.6658,4906200.0],["2010-02-11",8.643,8.8576,8.5715,8.838,6176400.0],["2010-02-12",8.7568,8.9323,8.6528,8.8511,5386200.0],["2010-02-16",8.9238,8.9699,8.8777,8.9534,5623400.0],["2010-02-17",8.9995,9.0061,8.779,8.9073,7716200.0],["2010-02-18",8.9106,8.9896,8.8481,8.9765,5354000.0],["2010-02-19",9.0094,9.0653,8.9139,9.0225,3394400.0],["2010-02-22",9.0818,9.0818,8.9008,8.9139,4593800.0],["2010-02-23",8.8942,8.9468,8.7888,8.8481,6541400.0],["2010-02-24",8.9172,9.0588,8.9172,8.983,3486000.0],["2010-02-25",8.881,8.9403,8.746,8.9271,4543200.0],["2010-02-26",8.904,8.9765,8.8053,8.9073,3695600.0],["2010-03-01",8.9798,9.062,8.9172,9.0489,3405600.0],["2010-03-02",8.9765,9.0884,8.9435,8.983,5809400.0],["2010-03-03",9.0357,9.0522,8.8613,8.8909,3652400.0],["2010-03-04",8.937,8.9534,8.7823,8.8876,6103000.0],["2010-03-05",8.9337,9.0291,8.8415,8.9732,4047800.0],["2010-03-08",8.9567,8.9699,8.8942,8.9172,2131600.0],["2010-03-09",8.8777,8.904,8.8119,8.8613,3557800.0],["2010-03-10",8.8547,8.9962,8.8448,8.9798,5025000.0],["2010-03-11",8.9534,9.0818,8.8349,9.0555,8108400.0],["2010-03-12",9.0522,9.3023,9.0193,9.2925,10706000.0],["2010-03-15",9.2168,9.2991,9.1279,9.1641,7171400.0],["2010-03-16",9.332,9.4241,9.1542,9.332,9134200.0],["2010-03-17",9.3254,9.4636,9.3254,9.4176,6348200.0],["2010-03-18",9.3978,9.4077,9.2793,9.3715,4313400.0],["2010-03-19",9.3912,9.4439,9.2497,9.299,7191000.0],["2010-03-22",9.2859,9.5097,9.2826,9.4768,5138600.0],["2010-03-23",9.513,9.5854,9.4669,9.569,5123200.0],["2010-03-24",9.4801,9.5196,9.3813,9.4011,4436000.0],["2010-03-25",9.4702,9.5229,9.3813,9.3813,4237800.0],["2010-03-26",9.4241,9.4867,9.2991,9.3583,3395400.0],["2010-03-29",9.3813,9.4669,9.3715,9.4011,2744800.0],["2010-03-30",9.3813,9.4603,9.3056,9.3583,5313400.0],["2010-03-31",9.2859,9.3846,9.2431,9.2694,9270200.0],["2010-04-01",9.3353,9.4505,9.2563,9.3451,3778800.0],["2010-04-05",9.3781,9.4966,9.3715,9.4373,4303600.0],["2010-04-06",9.4307,9.4571,9.3649,9.4439,4359200.0],["2010-04-07",9.4011,9.5361,9.355,9.4505,3757000.0],["2010-04-08",9.3846,9.3879,9.276,9.3682,6161400.0],["2010-04-09",9.3912,9.4406,9.3353,9.4274,4810600.0],["2010-04-12",9.4669,9.5163,9.4208,9.457,3935400.0],["2010-04-13",9.4669,9.5953,9.4439,9.5788,3682400.0],["2010-04-14",9.6315,10.0166,9.6019,10.0068,10623200.0],["2010-04-15",9.9771,10.0792,9.8784,9.964,8097800.0],["2010-04-16",9.9541,9.9541,9.8027,9.9212,8864800.0],["2010-04-19",9.9343,9.9574,9.6611,9.8356,7058200.0],["2010-04-20",10.1351,10.201,10.0397,10.0561,9966800.0],["2010-04-21",10.0726,10.0956,9.7961,9.9212,7331200.0],["2010-04-22",9.7862,10.043,9.671,10.0331,7171800.0],["2010-04-23",10.0627,10.0825,9.8718,10.0726,5022200.0],["2010-04-26",10.0956,10.1714,10.0331,10.0792,5573400.0],["2010-04-27",10.0496,10.0792,9.7632,9.7796,5546400.0],["2010-04-28",9.8883,9.9574,9.75,9.8718,8052600.0],["2010-04-29",9.9607,9.9969,9.8422,9.987,4759000.0],["2010-04-30",10.0166,10.0166,9.6019,9.6151,5751600.0],["2010-05-03",9.6348,9.7763,9.6052,9.7665,4918000.0],["2010-05-04",9.6875,9.7204,9.411,9.49,11599000.0],["2010-05-05",9.4998,9.6249,9.3813,9.5426,7385400.0],["2010-05-06",9.727,9.727,8.6012,9.1871,15999600.0],["2010-05-07",9.1279,9.3188,8.8415,9.1509,12457200.0],["2010-05-10",9.4801,9.5097,9.3484,9.5031,6401400.0],["2010-05-11",9.4472,9.5821,9.378,9.4505,6092400.0],["2010-05-12",9.4505,9.6249,9.4143,9.6151,5776800.0],["2010-05-13",9.5657,9.6513,9.4176,9.4439,6427600.0],["2010-05-14",9.4011,9.4439,9.1345,9.2431,5567600.0],["2010-05-17",9.2038,9.427,9.1871,9.4204,6180400.0],["2010-05-18",9.467,9.4937,9.1038,9.1804,6768200.0],["2010-05-19",9.1438,9.2904,9.0138,9.2271,5845400.0],["2010-05-20",9.0205,9.1338,8.8639,8.9439,7205800.0],["2010-05-21",8.7872,9.2338,8.7806,9.1171,7956400.0],["2010-05-24",9.0805,9.1238,8.9272,8.9272,4818400.0],["2010-05-25",8.7273,8.9572,8.5573,8.9472,8954200.0],["2010-05-26",8.9805,9.1238,8.8672,8.8972,6338200.0],["2010-05-27",9.0971,9.3737,9.0238,9.3571,8257600.0],["2010-05-28",9.3337,9.3637,9.1804,9.2804,9531200.0],["2010-06-01",9.1871,9.3471,9.1038,9.1138,5623000.0],["2010-06-02",9.1904,9.3171,9.0971,9.3171,4597400.0],["2010-06-03",9.3304,9.4204,9.2538,9.407,4038800.0],["2010-06-04",9.2104,9.3837,9.0572,9.1005,6208000.0],["2010-06-07",9.1704,9.2238,8.8439,8.8672,4951800.0],["2010-06-08",8.9039,9.0038,8.7373,8.9705,8529800.0],["2010-06-09",9.0638,9.2471,8.9172,8.9972,6746600.0],["2010-06-10",9.1605,9.3404,9.0838,9.2404,7043200.0],["2010-06-11",9.0905,9.437,9.0905,9.417,5361600.0],["2010-06-14",9.4137,9.5836,9.4137,9.4504,6573600.0],["2010-06-15",9.497,9.8436,9.477,9.8302,7705800.0],["2010-06-16",9.8136,9.9035,9.7069,9.8802,5826400.0],["2010-06-17",9.9402,9.9402,9.7803,9.8969,3699400.0],["2010-06-18",9.8769,9.9802,9.8102,9.8969,4911800.0],["2010-06-21",9.9802,9.9969,9.6936,9.7736,4260200.0],["2010-06-22",9.8169,9.9369,9.6303,9.6503,3713000.0],["2010-06-23",9.637,9.8103,9.5637,9.7269,4208600.0],["2010-06-24",9.6869,9.7603,9.487,9.577,4586200.0],["2010-06-25",9.567,9.6403,9.4704,9.617,6202600.0],["2010-06-28",9.6636,9.7769,9.5503,9.7136,4260600.0],["2010-06-29",9.557,9.557,9.2404,9.3004,7027200.0],["2010-06-30",9.3371,9.427,9.2071,9.2438,7344800.0],["2010-07-01",9.2371,9.367,9.0671,9.3104,6820200.0],["2010-07-02",9.3671,9.4437,9.0605,9.1971,4481600.0],["2010-07-06",9.3071,9.4504,9.1671,9.2904,6739600.0],["2010-07-07",9.3137,9.7303,9.2504,9.7169,6001600.0],["2010-07-08",9.7769,9.8136,9.577,9.7003,5341800.0],["2010-07-09",9.7036,9.7569,9.637,9.7403,3172600.0],["2010-07-12",9.7536,9.8836,9.7269,9.8369,6175400.0],["2010-07-13",9.8702,10.0102,9.8502,9.9669,4733800.0],["2010-07-14",9.9802,10.1601,9.9202,9.9902,5840000.0],["2010-07-15",9.9302,10.0435,9.8269,10.0335,4299200.0],["2010-07-16",10.0002,10.0402,9.7769,9.7869,5515000.0],["2010-07-19",9.8003,10.0968,9.7636,10.0735,5205200.0],["2010-07-20",9.9102,10.0602,9.7369,10.0535,5231200.0],["2010-07-21",10.0902,10.0902,9.8169,9.8469,5759600.0],["2010-07-22",9.9702,10.1935,9.9435,10.1868,5218000.0],["2010-07-23",10.1368,10.2601,10.0735,10.2568,4603000.0],["2010-07-26",10.2301,10.5134,10.1735,10.5034,9366800.0],["2010-07-27",10.5667,10.5667,10.4001,10.4267,4752000.0],["2010-07-28",10.4267,10.49,10.2668,10.3301,3717000.0],["2010-07-29",10.3534,10.3834,9.9935,10.1235,5708000.0],["2010-07-30",10.0068,10.1868,9.9402,10.1468,5567200.0],["2010-08-02",10.2568,10.2701,10.1068,10.2134,5340400.0],["2010-08-03",10.1935,10.2401,10.1035,10.1968,3626600.0],["2010-08-04",10.1835,10.2001,9.9602,10.1368,7548200.0],["2010-08-05",10.0335,10.2501,10.0268,10.2501,7879600.0],["2010-08-06",10.2901,10.4534,10.0568,10.1668,7735000.0],["2010-08-09",10.1668,10.2768,10.0302,10.2668,4549000.0],["2010-08-10",10.1968,10.1968,10.0069,10.1301,5113400.0],["2010-08-11",9.8969,9.9102,9.6736,9.7569,6375800.0],["2010-08-12",9.6136,9.6969,9.5503,9.6403,5169400.0],["2010-08-13",9.617,9.6969,9.5703,9.587,3537600.0],["2010-08-16",9.5703,9.7169,9.497,9.617,3615600.0],["2010-08-17",9.6652,9.8675,9.5944,9.817,5470400.0],["2010-08-18",9.7967,9.9282,9.7529,9.8574,3885200.0],["2010-08-19",9.8001,9.8439,9.6753,9.6989,5257000.0],["2010-08-20",9.6989,9.7832,9.6247,9.6483,6222200.0],["2010-08-23",9.7057,9.7596,9.6079,9.6079,3455800.0],["2010-08-24",9.5269,9.6922,9.4258,9.6382,5292800.0],["2010-08-25",9.5741,9.6888,9.4629,9.6483,3593200.0],["2010-08-26",9.6854,9.6888,9.4629,9.5101,3114200.0],["2010-08-27",9.5708,9.7293,9.3819,9.6854,4399000.0],["2010-08-30",9.6416,9.6686,9.5269,9.5303,3193400.0],["2010-08-31",9.5101,9.5472,9.2605,9.3516,7873000.0],["2010-09-01",9.446,9.6956,9.4258,9.564,5858800.0],["2010-09-02",9.5404,9.6483,9.5337,9.6281,3784600.0],["2010-09-03",9.7158,9.9046,9.645,9.8979,5887600.0],["2010-09-07",9.8709,9.8709,9.6585,9.6854,4217400.0],["2010-09-08",9.6955,9.7124,9.5674,9.6618,4392000.0],["2010-09-09",9.7664,9.9046,9.6787,9.7934,8206600.0],["2010-09-10",9.5269,9.7765,9.3482,9.4561,13080200.0],["2010-09-13",9.5607,9.79,9.5607,9.7394,5557200.0],["2010-09-14",9.6955,9.9417,9.6551,9.8945,3934600.0],["2010-09-15",9.8439,9.8743,9.7563,9.8473,3670000.0],["2010-09-16",9.8068,9.9316,9.79,9.9046,2731000.0],["2010-09-17",9.9485,10.053,9.8945,10.0227,6505200.0],["2010-09-20",10.0733,10.2318,9.9822,10.2149,4825000.0],["2010-09-21",10.1845,10.2385,10.1205,10.1778,4359200.0],["2010-09-22",10.2082,10.2149,9.9114,9.935,5832000.0],["2010-09-23",9.8237,10.1373,9.7866,9.935,3869200.0],["2010-09-24",10.0969,10.3363,10.0362,10.3228,3852800.0],["2010-09-27",10.6735,10.687,10.3835,10.3869,8292400.0],["2010-09-28",10.4712,10.5859,10.3093,10.5656,6389200.0],["2010-09-29",10.5555,10.7241,10.5252,10.6432,5824800.0],["2010-09-30",10.768,10.7882,10.4948,10.6061,5469400.0],["2010-10-01",10.7207,10.7444,10.5218,10.5926,4368200.0],["2010-10-04",10.6061,10.6297,10.4004,10.5386,3495000.0],["2010-10-05",10.542,10.6331,10.4813,10.596,8564400.0],["2010-10-06",10.5521,10.5757,10.3835,10.424,4878200.0],["2010-10-07",10.3734,10.4611,10.2891,10.4038,9357000.0],["2010-10-08",10.451,10.4779,10.2554,10.4442,5763800.0],["2010-10-11",10.4408,10.5488,10.3903,10.4813,4341200.0],["2010-10-12",10.4274,10.596,10.2958,10.5049,6492800.0],["2010-10-13",10.4881,10.5083,10.2655,10.2756,9572400.0],["2010-10-14",10.2115,10.3801,10.2081,10.2722,7895000.0],["2010-10-15",10.3464,10.4712,10.252,10.4543,10646600.0],["2010-10-18",10.5083,10.5386,10.3059,10.4139,4507800.0],["2010-10-19",10.3329,10.4442,10.2385,10.3059,5622000.0],["2010-10-20",10.3464,10.4139,10.252,10.3667,3297600.0],["2010-10-21",10.4206,10.424,10.252,10.3464,4009600.0],["2010-10-22",10.397,10.5993,10.3565,10.5724,3513200.0],["2010-10-25",10.623,10.7073,10.5926,10.6297,5079000.0],["2010-10-26",10.623,10.623,10.4543,10.5993,5665400.0],["2010-10-27",10.5488,10.8489,10.5083,10.8455,5177600.0],["2010-10-28",10.8691,10.8759,10.6837,10.8185,4372000.0],["2010-10-29",10.8455,10.9062,10.7646,10.8523,3619200.0],["2010-11-01",10.8961,10.9029,10.741,10.8084,3082000.0],["2010-11-02",10.9096,10.9669,10.8624,10.9501,3349800.0],["2010-11-03",10.9872,11.1018,10.9467,11.085,4779400.0],["2010-11-04",11.2232,11.5503,11.2131,11.4492,10774600.0],["2010-11-05",11.257,11.466,11.2131,11.4526,7463200.0],["2010-11-08",11.2941,11.4829,11.2907,11.3918,4723400.0],["2010-11-09",11.3682,11.4424,11.3345,11.4087,4227800.0],["2010-11-10",11.402,11.4357,11.2199,11.4256,5375000.0],["2010-11-11",11.2839,11.3615,11.1322,11.321,6694400.0],["2010-11-12",11.2603,11.4053,11.1861,11.3143,4704400.0],["2010-11-15",11.3649,11.5942,11.3143,11.3345,4920600.0],["2010-11-16",11.2439,11.3257,11.1144,11.1928,4988800.0],["2010-11-17",11.2473,11.3427,11.1621,11.2507,4156000.0],["2010-11-18",11.3665,11.5267,11.3393,11.4381,3591200.0],["2010-11-19",11.4415,11.6187,11.4347,11.5539,4425600.0],["2010-11-22",11.5982,11.6221,11.4142,11.5982,4366000.0],["2010-11-23",11.4722,11.5369,11.404,11.5028,4036800.0],["2010-11-24",11.5914,11.8129,11.5778,11.7584,3474400.0],["2010-11-26",11.6698,11.772,11.6391,11.6834,1115600.0],["2010-11-29",11.5948,11.6562,11.4654,11.6119,4162200.0],["2010-11-30",11.4517,11.5778,11.4177,11.4517,5433800.0],["2010-12-01",11.6051,11.8095,11.6051,11.755,4461000.0],["2010-12-02",11.7345,12.0889,11.7039,12.0753,6427600.0],["2010-12-03",12.0003,12.1673,12.0003,12.1502,4422200.0],["2010-12-06",12.1196,12.1196,11.9628,12.0923,3972400.0],["2010-12-07",12.2627,12.2627,12.1059,12.14,4519000.0],["2010-12-08",12.14,12.4058,12.123,12.3717,6926400.0],["2010-12-09",12.394,12.4319,12.1188,12.1739,5960800.0],["2010-12-10",12.1739,12.2358,12.0638,12.0948,5315400.0],["2010-12-13",12.1223,12.1601,11.9193,11.9331,6037800.0],["2010-12-14",11.9434,11.9916,11.8746,11.8987,4127600.0],["2010-12-15",11.8987,11.9469,11.7783,11.823,4402200.0],["2010-12-16",11.8574,11.9262,11.7989,11.8505,3132400.0],["2010-12-17",11.8093,11.8402,11.7095,11.7301,8333400.0],["2010-12-20",11.7542,11.7783,11.6201,11.6407,4000800.0],["2010-12-21",11.6889,11.8884,11.6682,11.8574,3925000.0],["2010-12-22",11.8712,11.8781,11.7164,11.8127,1884400.0],["2010-12-23",11.7817,11.8609,11.7473,11.7783,1663000.0],["2010-12-27",11.6269,11.9469,11.6235,11.9056,2645600.0],["2010-12-28",11.9056,11.9228,11.7955,11.8368,1570000.0],["2010-12-29",11.8712,11.9159,11.8265,11.8368,1475400.0],["2010-12-30",11.8196,11.8677,11.7817,11.8402,1146400.0],["2010-12-31",11.8299,11.8781,11.7301,11.768,1936200.0],["2011-01-03",11.8265,12.026,11.823,11.9675,3402800.0],["2011-01-04",12.0088,12.026,11.8677,11.9434,3661600.0],["2011-01-05",11.8746,12.0294,11.7645,11.9778,3078600.0],["2011-01-06",11.9641,12.1085,11.9641,12.0466,2982000.0],["2011-01-07",12.0741,12.0948,11.8953,12.0329,2951800.0],["2011-01-10",12.081,12.2117,11.9813,12.1705,2657600.0],["2011-01-11",12.1911,12.3115,12.0845,12.253,5134400.0],["2011-01-12",12.2943,12.3218,12.1877,12.2977,3068800.0],["2011-01-13",12.3149,12.394,12.2014,12.3872,3065600.0],["2011-01-14",12.394,12.7518,12.3596,12.738,5734600.0],["2011-01-18",12.7587,12.91,12.7415,12.8894,5642800.0],["2011-01-19",12.8791,12.8791,12.6314,12.6933,4662400.0],["2011-01-20",12.6211,12.6245,12.4112,12.5248,4495200.0],["2011-01-21",12.5901,12.683,12.5282,12.5454,3254600.0],["2011-01-24",12.5695,12.8344,12.5385,12.7896,4236600.0],["2011-01-25",12.7277,12.8378,12.6933,12.8378,4541800.0],["2011-01-26",12.8378,12.9513,12.7896,12.8756,5763000.0],["2011-01-27",12.8928,13.0786,12.8825,13.0339,4660000.0],["2011-01-28",13.1336,13.1577,12.6073,12.6899,7021200.0],["2011-01-31",12.652,12.7277,12.5282,12.5454,5699800.0],["2011-02-01",12.6486,12.8344,12.6383,12.7931,4314600.0],["2011-02-02",12.7208,12.8756,12.7208,12.769,2991400.0],["2011-02-03",12.7346,12.7656,12.5798,12.7484,3575800.0],["2011-02-04",12.7759,12.941,12.7277,12.9376,3273000.0],["2011-02-07",12.91,12.9754,12.7965,12.8928,3402400.0],["2011-02-08",12.8825,12.9169,12.7552,12.8825,3192800.0],["2011-02-09",12.8722,12.9375,12.7621,12.8103,2106600.0],["2011-02-10",12.7105,12.9582,12.652,12.9479,7213800.0],["2011-02-11",12.9135,13.1164,12.824,13.0648,2772800.0],["2011-02-14",13.0442,13.2093,13.0442,13.1233,2712400.0],["2011-02-15",13.0579,13.0923,12.9375,13.0304,2155200.0],["2011-02-16",13.0579,13.1715,13.0098,13.1474,3921400.0],["2011-02-17",13.1405,13.2162,13.0855,13.1783,3336400.0],["2011-02-18",13.168,13.1852,13.082,13.1371,2969200.0],["2011-02-22",13.0063,13.1233,12.7587,12.7828,4833800.0],["2011-02-23",12.7896,12.8,12.3459,12.4904,6532600.0],["2011-02-24",12.4835,12.6658,12.37,12.6314,3991000.0],["2011-02-25",12.7002,12.855,12.6864,12.8412,3085400.0],["2011-02-28",12.8791,12.8997,12.597,12.6968,2489200.0],["2011-03-01",12.7552,12.7965,12.4869,12.5213,3204200.0],["2011-03-02",12.4697,12.7724,12.4697,12.6486,2565200.0],["2011-03-03",12.7484,12.9376,12.7415,12.9272,3325600.0],["2011-03-04",12.8894,12.9272,12.6968,12.7965,2104200.0],["2011-03-07",12.8653,12.8928,12.4594,12.597,3201200.0],["2011-03-08",12.5488,12.7828,12.511,12.6624,2019600.0],["2011-03-09",12.6004,12.6073,12.2805,12.3562,3447400.0],["2011-03-10",12.1532,12.2736,12.0569,12.1498,3790800.0],["2011-03-11",12.0948,12.2908,12.0776,12.2496,3027000.0],["2011-03-14",12.1429,12.3184,12.1429,12.198,2638200.0],["2011-03-15",11.8918,12.1842,11.7955,12.0845,5726000.0],["2011-03-16",12.1292,12.4181,12.0569,12.1326,7320200.0],["2011-03-17",12.3562,12.3631,12.1292,12.1911,3584800.0],["2011-03-18",12.3149,12.3837,12.1567,12.2805,4934800.0],["2011-03-21",12.425,12.5592,12.3631,12.4732,3183600.0],["2011-03-22",12.4353,12.5213,12.3734,12.4112,1945800.0],["2011-03-23",12.4044,12.6589,12.3321,12.6211,3311600.0],["2011-03-24",12.7071,12.996,12.7002,12.9857,5155200.0],["2011-03-25",12.9926,13.0786,12.9547,12.9754,2988200.0],["2011-03-28",13.0373,13.1267,12.9788,13.0201,2879400.0],["2011-03-29",13.0407,13.0786,12.8997,13.0235,10003600.0],["2011-03-30",13.1302,13.1715,12.9788,13.1405,2940400.0],["2011-03-31",13.1164,13.1921,13.0442,13.0751,2641400.0],["2011-04-01",13.2024,13.2024,13.0029,13.0442,2507400.0],["2011-04-04",13.1095,13.1371,12.8722,13.0648,4263800.0],["2011-04-05",13.0958,13.3469,13.0786,13.1027,6372400.0],["2011-04-06",13.1852,13.2712,13.1164,13.2162,3507600.0],["2011-04-07",13.1749,13.2609,13.0167,13.1267,2945400.0],["2011-04-08",13.1749,13.2231,12.9823,13.058,2445600.0],["2011-04-11",13.0889,13.1543,12.8515,12.91,4578400.0],["2011-04-12",12.8137,12.8516,12.6142,12.7587,4279800.0],["2011-04-13",12.8515,12.9203,12.7243,12.8791,10009000.0],["2011-04-14",12.8034,12.9479,12.714,12.91,3860000.0],["2011-04-15",12.9375,12.9891,12.769,12.9651,2241400.0],["2011-04-18",12.8344,12.8481,12.7036,12.7931,4146200.0],["2011-04-19",12.7965,12.8825,12.7518,12.8584,2181200.0],["2011-04-20",13.0786,13.4019,13.0339,13.3675,4072800.0],["2011-04-21",13.4157,13.4673,13.3297,13.4501,1923800.0],["2011-04-25",13.457,13.5086,13.3675,13.4707,1884600.0],["2011-04-26",13.5189,13.7287,13.4639,13.6875,3000000.0],["2011-04-27",13.7494,13.9454,13.6737,13.9214,5959400.0],["2011-04-28",13.9007,14.0383,13.856,14.0177,3400000.0],["2011-04-29",14.0418,14.1346,13.9695,14.1174,3966000.0],["2011-05-02",14.2138,14.2172,13.9626,13.9764,4322200.0],["2011-05-03",14.0142,14.0314,13.8216,13.9489,3200000.0],["2011-05-04",13.9042,14.1037,13.9042,13.9833,4060200.0],["2011-05-05",13.9007,14.1209,13.8079,13.9454,4800000.0],["2011-05-06",14.1278,14.2482,13.9558,14.1862,5961600.0],["2011-05-09",13.9798,14.0796,13.7597,13.9523,5539800.0],["2011-05-10",13.9764,14.2275,13.8801,14.2172,6866800.0],["2011-05-11",14.145,14.2757,13.942,14.028,5600000.0],["2011-05-12",13.9936,14.2241,13.9592,14.2103,3800000.0],["2011-05-13",14.1622,14.2138,14.0211,14.059,2551000.0],["2011-05-16",14.0108,14.083,13.8423,13.8663,4017800.0],["2011-05-17",13.8233,13.8233,13.57,13.6186,7943000.0],["2011-05-18",13.6255,13.9829,13.6221,13.9239,4112000.0],["2011-05-19",13.976,13.9899,13.7956,13.9066,3308000.0],["2011-05-20",13.8892,13.9378,13.7782,13.8684,2518800.0],["2011-05-23",13.6498,13.7019,13.57,13.6429,2200000.0],["2011-05-24",13.6672,13.6672,13.4625,13.4694,2789400.0],["2011-05-25",13.4555,13.5874,13.4104,13.5214,3206400.0],["2011-05-26",13.4694,13.5527,13.3792,13.5041,3819800.0],["2011-05-27",13.511,13.6359,13.4937,13.577,2927600.0],["2011-05-31",13.6706,13.7643,13.5631,13.7157,4902600.0],["2011-06-01",13.6394,13.6984,13.282,13.282,5188000.0],["2011-06-02",13.3618,13.4208,13.2543,13.3028,6368800.0],["2011-06-03",13.1606,13.2369,12.9455,12.9663,4336800.0],["2011-06-06",12.9316,13.0947,12.8934,13.0114,5519800.0],["2011-06-07",13.0287,13.0843,12.9663,12.9663,3549600.0],["2011-06-08",12.9732,12.9871,12.7789,12.8275,4212400.0],["2011-06-09",12.8379,12.9073,12.765,12.824,2612400.0],["2011-06-10",12.7824,12.8206,12.5083,12.6505,4307600.0],["2011-06-13",12.6089,12.6679,12.4528,12.543,3588400.0],["2011-06-14",12.6228,12.7512,12.5777,12.6679,5043600.0],["2011-06-15",12.5395,12.6471,12.4667,12.5222,3688800.0],["2011-06-16",12.5152,12.5395,12.3244,12.4354,3138600.0],["2011-06-17",12.5326,12.543,12.3244,12.3834,4882400.0],["2011-06-20",12.373,12.5707,12.366,12.4805,3740600.0],["2011-06-21",12.5499,12.8067,12.4354,12.7859,4253000.0],["2011-06-22",12.7095,12.8379,12.6922,12.6922,3059600.0],["2011-06-23",12.595,12.9351,12.4979,12.9212,6137600.0],["2011-06-24",12.8691,12.8969,12.6401,12.6818,4122400.0],["2011-06-27",12.6957,12.8622,12.5777,12.8136,3040600.0],["2011-06-28",12.824,12.8657,12.7338,12.8657,4489200.0],["2011-06-29",12.8691,12.9663,12.713,12.9281,9024400.0],["2011-06-30",13.0079,13.2126,12.9802,13.1536,5532200.0],["2011-07-01",13.1779,13.3549,13.1016,13.3063,2864200.0],["2011-07-05",13.3271,13.341,13.1155,13.1502,3114800.0],["2011-07-06",13.1051,13.2161,13.0426,13.2057,2932800.0],["2011-07-07",13.3063,13.3896,13.2369,13.3202,3106200.0],["2011-07-08",13.1675,13.2612,13.0461,13.1398,2875400.0],["2011-07-11",13.0045,13.1779,12.9489,13.0045,3063200.0],["2011-07-12",11.6651,11.7345,11.162,11.4257,33015200.0],["2011-07-13",11.5021,11.6825,11.1863,11.2453,14869600.0],["2011-07-14",11.3078,11.4292,11.0371,11.1065,11251400.0],["2011-07-15",11.1724,11.2453,11.0094,11.221,5625000.0],["2011-07-18",11.1239,11.162,10.9088,11.0926,6344200.0],["2011-07-19",11.2418,11.4015,11.221,11.398,6245200.0],["2011-07-20",11.398,11.4153,11.2384,11.3459,6138000.0],["2011-07-21",11.3841,11.6339,11.3043,11.5715,7938600.0],["2011-07-22",11.5611,11.9219,11.5437,11.8352,6366600.0],["2011-07-25",11.6929,11.7623,11.5749,11.6998,3692400.0],["2011-07-26",11.7137,11.915,11.7137,11.8803,7679800.0],["2011-07-27",11.7588,11.7831,11.5506,11.6374,10940400.0],["2011-07-28",11.6617,11.9774,11.5923,11.7484,7490600.0],["2011-07-29",11.9739,11.9739,11.5645,11.7103,8762800.0],["2011-08-01",11.8803,11.9948,11.5437,11.6998,7930400.0],["2011-08-02",11.5506,11.7241,11.3772,11.3806,7625600.0],["2011-08-03",11.3182,11.4951,11.1031,11.4778,8170400.0],["2011-08-04",11.2904,11.3529,11.0233,11.0233,9782800.0],["2011-08-05",11.1273,11.28,10.5271,10.8185,14558400.0],["2011-08-08",10.5618,10.7908,10.4438,10.4854,11469000.0],["2011-08-09",10.6451,10.933,10.2356,10.933,15352000.0],["2011-08-10",10.7075,10.9747,10.5306,10.6555,12251000.0],["2011-08-11",10.7387,11.2453,10.7144,11.1308,7463600.0],["2011-08-12",11.1065,11.221,10.9539,11.1204,6580400.0],["2011-08-15",11.1898,11.28,11.1169,11.221,5150600.0],["2011-08-16",10.7851,11.22,10.7851,10.999,7790800.0],["2011-08-17",10.971,11.1954,10.8061,10.8903,6568600.0],["2011-08-18",10.5922,10.6237,10.3046,10.4203,8765200.0],["2011-08-19",10.3291,10.6448,10.2765,10.3817,6250800.0],["2011-08-22",10.5851,10.6518,10.4554,10.5851,5086400.0],["2011-08-23",10.6378,11.1253,10.6027,11.1183,6411800.0],["2011-08-24",11.1148,11.1674,10.9674,11.1323,4828000.0],["2011-08-25",11.1744,11.2024,11.0095,11.0306,6341800.0],["2011-08-26",10.9289,11.3252,10.7395,11.3252,4601800.0],["2011-08-29",11.4655,11.718,11.4339,11.7075,4765200.0],["2011-08-30",11.6654,11.8373,11.5076,11.5146,8314200.0],["2011-08-31",11.6023,11.7005,11.4199,11.5076,4830200.0],["2011-09-01",11.6058,11.6268,11.4059,11.4059,6557400.0],["2011-09-02",11.1393,11.2445,10.9183,10.999,5692400.0],["2011-09-06",10.7044,11.0586,10.6974,11.0376,4373800.0],["2011-09-07",11.213,11.4444,11.2024,11.4409,4137400.0],["2011-09-08",11.4164,11.5567,11.255,11.3041,4407600.0],["2011-09-09",11.2024,11.455,11.1463,11.2445,4440600.0],["2011-09-12",11.0446,11.476,11.0446,11.4725,5900400.0],["2011-09-13",11.5427,11.8232,11.476,11.7952,5188000.0],["2011-09-14",11.8548,12.2441,11.7917,12.0828,10677000.0],["2011-09-15",12.2371,12.2476,11.9776,12.0372,5094000.0],["2011-09-16",12.1249,12.2617,12.0442,12.1179,5664800.0],["2011-09-19",11.9355,12.0933,11.8618,11.9916,4201200.0],["2011-09-20",12.0617,12.1214,11.8057,11.8303,3984400.0],["2011-09-21",11.8934,11.9776,11.6373,11.6409,3475400.0],["2011-09-22",11.4059,11.5532,11.1323,11.2656,6743400.0],["2011-09-23",11.2305,11.5777,11.1919,11.5462,3718200.0],["2011-09-26",11.5918,11.5988,11.1884,11.4024,5159800.0],["2011-09-27",11.6338,11.8548,11.5356,11.6444,3637800.0],["2011-09-28",11.6689,11.718,11.3357,11.3673,3565600.0],["2011-09-29",11.5321,11.6128,11.1007,11.2305,6144200.0],["2011-09-30",11.1113,11.2165,10.9078,10.9113,5389600.0],["2011-10-03",10.8727,11.013,10.6413,10.6728,5873200.0],["2011-10-04",10.5466,11.1253,10.5466,11.1112,9025600.0],["2011-10-05",11.1568,11.483,10.9429,11.455,5040800.0],["2011-10-06",11.4515,11.6829,11.2796,11.6759,5396200.0],["2011-10-07",11.697,11.946,11.6093,11.8127,5491600.0],["2011-10-10",12.0161,12.1319,11.9144,12.0477,4302000.0],["2011-10-11",12.0442,12.1073,11.9495,12.0337,4319200.0],["2011-10-12",12.1249,12.2196,12.0582,12.0863,5221400.0],["2011-10-13",12.0547,12.4616,12.0267,12.3844,7503400.0],["2011-10-14",12.2757,12.3599,11.5988,11.732,20531200.0],["2011-10-17",11.732,11.8232,11.6479,11.704,5718000.0],["2011-10-18",11.711,11.8618,11.5953,11.8232,5505600.0],["2011-10-19",11.7847,11.9214,11.6689,11.7285,4721000.0],["2011-10-20",11.7285,11.7461,11.4409,11.5812,7526400.0],["2011-10-21",11.7531,11.9004,11.6935,11.8548,6969000.0],["2011-10-24",11.9039,12.2406,11.8653,12.167,4085000.0],["2011-10-25",12.0828,12.3248,11.8723,12.1108,4189200.0],["2011-10-26",12.2055,12.3984,12.0372,12.3493,4160400.0],["2011-10-27",12.6404,12.8123,12.5457,12.7527,5237800.0],["2011-10-28",12.6755,12.8509,12.6334,12.7878,4141600.0],["2011-10-31",12.7071,12.8333,12.5668,12.6895,4480600.0],["2011-11-01",12.3353,12.3774,12.0372,12.0933,7387200.0],["2011-11-02",12.181,12.2897,12.0582,12.1424,4494600.0],["2011-11-03",12.2231,12.5773,12.0933,12.5457,5478800.0],["2011-11-04",13.0087,13.3279,12.8789,12.9842,7867000.0],["2011-11-07",12.8474,12.9245,12.6264,12.8228,7296800.0],["2011-11-08",12.886,12.9912,12.7211,12.9491,4135000.0],["2011-11-09",12.665,12.686,12.3844,12.4335,4373400.0],["2011-11-10",12.5317,12.6229,12.3669,12.5422,2965800.0],["2011-11-11",12.6404,12.9772,12.6404,12.893,3276600.0],["2011-11-14",12.8439,12.9771,12.7351,12.7772,2376000.0],["2011-11-15",12.7492,13.0122,12.7211,12.9316,3651600.0],["2011-11-16",12.7807,13.1104,12.7492,12.8439,4319800.0],["2011-11-17",12.8432,13.0202,12.3085,12.3191,5852400.0],["2011-11-18",12.358,12.4182,12.1598,12.2447,3279800.0],["2011-11-21",12.1279,12.1598,11.9438,12.0429,2745000.0],["2011-11-22",12.0146,12.1173,11.7348,11.7525,4091000.0],["2011-11-23",11.6746,11.6888,11.5224,11.5259,3707800.0],["2011-11-25",11.4303,11.6286,11.4232,11.4374,1292800.0],["2011-11-28",11.7242,11.7986,11.618,11.71,5767000.0],["2011-11-29",11.6888,11.8127,11.6321,11.6746,2323200.0],["2011-11-30",11.9296,12.3722,11.8517,12.3616,5862000.0],["2011-12-01",12.3085,12.3828,12.1987,12.3439,2433800.0],["2011-12-02",12.4359,12.5351,12.2377,12.2695,2975400.0],["2011-12-05",12.4537,12.528,12.3085,12.3616,2933600.0],["2011-12-06",12.3333,12.4147,12.227,12.358,3035600.0],["2011-12-07",12.3368,12.528,12.1952,12.4324,3937000.0],["2011-12-08",12.3474,12.4749,12.2412,12.2695,3614800.0],["2011-12-09",12.1456,12.3935,11.9933,12.3262,5546400.0],["2011-12-12",12.2022,12.2943,12.0287,12.2766,3896800.0],["2011-12-13",12.3297,12.3899,11.9367,12.0323,3916800.0],["2011-12-14",11.9898,12.0712,11.8906,11.9296,3294000.0],["2011-12-15",12.0535,12.1031,11.9154,11.9685,2070400.0],["2011-12-16",12.0075,12.3403,11.9933,12.2093,6163800.0],["2011-12-19",12.3333,12.3935,12.0075,12.0429,3908200.0],["2011-12-20",12.2837,12.6697,12.2766,12.6413,4986400.0],["2011-12-21",12.6803,12.7299,12.2872,12.5528,3019000.0],["2011-12-22",12.6307,12.9034,12.567,12.8502,2927600.0],["2011-12-23",12.9459,12.9954,12.7971,12.96,1634800.0],["2011-12-27",12.9671,13.0839,12.9104,13.0025,1236200.0],["2011-12-28",13.0202,13.0238,12.8325,12.8502,1675600.0],["2011-12-29",12.9069,13.0556,12.8219,13.045,1842400.0],["2011-12-30",13.0485,13.0981,12.9706,12.9706,1788600.0],["2012-01-03",12.9104,13.0592,12.6413,12.6626,6184000.0],["2012-01-04",12.6342,12.7051,12.5563,12.6838,2835600.0],["2012-01-05",12.7723,12.8007,12.482,12.7901,4105600.0],["2012-01-06",12.7688,12.8078,12.5599,12.613,3227600.0],["2012-01-09",12.8078,12.8786,12.7051,12.7405,2762800.0],["2012-01-10",12.7971,12.8219,12.652,12.744,3153400.0],["2012-01-11",12.7653,12.7653,12.5953,12.6767,2466800.0],["2012-01-12",12.7192,12.7405,12.6095,12.659,3622600.0],["2012-01-13",12.5988,12.6909,12.4855,12.6095,3629200.0],["2012-01-17",12.7582,12.8786,12.6767,12.8078,4145200.0],["2012-01-18",13.2327,13.5903,13.1902,13.5337,12123400.0],["2012-01-19",13.6151,13.6151,13.392,13.4133,11920400.0],["2012-01-20",13.4345,13.4558,13.1902,13.2327,6171200.0],["2012-01-23",13.215,13.346,13.1335,13.1618,3683000.0],["2012-01-24",13.0875,13.2752,13.0025,13.2114,2631600.0],["2012-01-25",13.2185,13.2468,12.914,13.0273,4714400.0],["2012-01-26",13.2539,13.4097,13.0308,13.1477,4488400.0],["2012-01-27",12.9246,13.1548,12.9246,13.0273,2856600.0],["2012-01-30",12.9175,13.1123,12.8113,13.0556,3295600.0],["2012-01-31",13.1689,13.2327,12.9636,13.0662,3024600.0],["2012-02-01",13.2433,13.3354,13.0946,13.2999,3543200.0],["2012-02-02",13.2893,13.5691,13.2893,13.346,4910200.0],["2012-02-03",13.5549,13.7674,13.4345,13.6045,4446000.0],["2012-02-06",13.4735,13.5478,13.3814,13.4628,3444600.0],["2012-02-07",13.3991,13.4097,13.1831,13.2079,5571800.0],["2012-02-08",13.1654,13.2504,13.0733,13.2008,5250400.0],["2012-02-09",13.2221,13.2787,13.0981,13.2185,3945600.0],["2012-02-10",13.1264,13.1264,12.9352,12.9919,2791200.0],["2012-02-13",13.1229,13.1229,12.8715,12.9777,6771800.0],["2012-02-14",12.8998,13.0804,12.8467,13.0804,7809400.0],["2012-02-15",13.1583,13.2433,12.9883,12.9954,3714600.0],["2012-02-16",13.0058,13.3561,13.0058,13.2739,3572400.0],["2012-02-17",13.2846,13.3633,13.1881,13.2882,2893600.0],["2012-02-21",13.3311,13.3454,13.0344,13.0952,2271800.0],["2012-02-22",13.0451,13.1559,12.945,12.9772,2197800.0],["2012-02-23",12.9915,13.0809,12.8699,12.9843,2672000.0],["2012-02-24",13.0058,13.0415,12.9343,13.0022,2210400.0],["2012-02-27",12.9128,13.0666,12.802,12.9915,4827800.0],["2012-02-28",13.0487,13.206,12.9629,13.1416,2740800.0],["2012-02-29",13.1488,13.1631,12.8807,12.895,3375600.0],["2012-03-01",12.9843,13.0129,12.8842,12.92,2421800.0],["2012-03-02",12.8449,12.9593,12.6948,12.7627,2962600.0],["2012-03-05",12.7484,12.8449,12.5196,12.5732,3709600.0],["2012-03-06",12.5124,12.7019,12.5124,12.6304,3723400.0],["2012-03-07",12.6662,12.8092,12.5875,12.752,2470000.0],["2012-03-08",12.7841,12.9021,12.7269,12.8163,3357800.0],["2012-03-09",12.7698,12.9486,12.7269,12.9164,2810600.0],["2012-03-12",12.9164,12.9379,12.752,12.8199,3321000.0],["2012-03-13",12.8807,13.0809,12.8521,13.0809,2911600.0],["2012-03-14",13.0844,13.2239,13.0094,13.063,3613000.0],["2012-03-15",13.0415,13.2274,13.0272,13.1881,2801000.0],["2012-03-16",13.1631,13.2131,13.0129,13.0415,5374400.0],["2012-03-19",12.9843,13.1988,12.9629,13.1345,1908200.0],["2012-03-20",13.0737,13.1166,12.9629,13.0809,3365200.0],["2012-03-21",13.0809,13.1881,13.0237,13.1595,1941400.0],["2012-03-22",13.0666,13.2453,13.038,13.1202,2798200.0],["2012-03-23",13.0916,13.1595,12.9843,13.0737,2033600.0],["2012-03-26",13.1667,13.256,13.0916,13.2167,2869400.0],["2012-03-27",13.1953,13.256,13.1631,13.1988,2897400.0],["2012-03-28",13.1738,13.1845,12.9629,13.0844,2384000.0],["2012-03-29",13.0201,13.1452,12.9236,13.1345,2540000.0],["2012-03-30",13.2382,13.3812,13.1559,13.2989,2988000.0],["2012-04-02",13.2882,13.3633,13.1059,13.3418,2640000.0],["2012-04-03",13.2882,13.2918,13.0809,13.1238,2332200.0],["2012-04-04",13.0058,13.0308,12.8521,12.9236,2247400.0],["2012-04-05",12.9236,12.9593,12.8378,12.92,2442800.0],["2012-04-09",12.7806,12.8092,12.6483,12.6697,3948000.0],["2012-04-10",12.634,12.7663,12.5303,12.5375,4568600.0],["2012-04-11",12.6876,12.8556,12.6876,12.7091,2730400.0],["2012-04-12",12.7055,12.9593,12.7055,12.9343,2589000.0],["2012-04-13",12.9486,13.0022,12.802,12.802,4857600.0],["2012-04-16",12.895,12.97,12.7341,12.7627,4535000.0],["2012-04-17",12.8807,13.0773,12.7913,13.0058,3279600.0],["2012-04-18",12.9057,12.9665,12.7913,12.9486,2832800.0],["2012-04-19",12.9557,13.1988,12.7841,12.7841,4842000.0],["2012-04-20",12.8628,12.8914,12.609,12.6125,4146600.0],["2012-04-23",12.4946,12.5482,12.398,12.4052,4739600.0],["2012-04-24",12.4695,12.4981,12.3551,12.3587,4211600.0],["2012-04-25",12.4624,12.5089,12.3802,12.4803,3331000.0],["2012-04-26",12.4731,12.7019,12.4266,12.6411,3430400.0],["2012-04-27",12.6948,12.7412,12.5732,12.659,3899800.0],["2012-04-30",12.6483,12.7126,12.5875,12.6447,3600000.0],["2012-05-01",12.6197,12.777,12.5911,12.5947,4312200.0],["2012-05-02",12.5089,12.7484,12.4195,12.4838,8274200.0],["2012-05-03",12.5053,12.6304,12.4016,12.4016,6787400.0],["2012-05-04",12.2836,12.323,12.0691,12.0799,6792000.0],["2012-05-07",12.0048,12.0227,11.9118,11.9619,4674000.0],["2012-05-08",11.8618,11.894,11.6723,11.6902,8485400.0],["2012-05-09",11.5722,11.5794,11.4042,11.4399,9196200.0],["2012-05-10",11.4721,11.5436,11.3327,11.4149,11669800.0],["2012-05-11",11.4149,11.5794,11.4042,11.4042,8357800.0],["2012-05-14",11.3148,11.3613,11.2398,11.3327,5534600.0],["2012-05-15",11.2893,11.4809,11.2568,11.3291,4725600.0],["2012-05-16",11.4086,11.4773,11.3002,11.3255,6470200.0],["2012-05-17",11.3074,11.3905,11.1989,11.2026,4336600.0],["2012-05-18",11.2315,11.2821,10.9857,11.0218,6438200.0],["2012-05-21",11.076,11.2532,11.0254,11.1664,4560800.0],["2012-05-22",11.1483,11.2532,11.1158,11.1881,8454000.0],["2012-05-23",11.1447,11.311,11.0977,11.2749,5869000.0],["2012-05-24",11.2604,11.2966,11.0688,11.1556,3948800.0],["2012-05-25",11.1845,11.2676,11.1411,11.1809,2778800.0],["2012-05-29",11.2965,11.3833,11.217,11.3327,2809600.0],["2012-05-30",11.3038,11.358,11.1375,11.3146,8579800.0],["2012-05-31",11.2857,11.3074,11.0977,11.2134,10784600.0],["2012-06-01",11.0399,11.1809,10.964,10.9893,4180400.0],["2012-06-04",11.0182,11.1158,10.9278,11.029,3040000.0],["2012-06-05",11.0363,11.1773,10.9351,11.1303,3208800.0],["2012-06-06",11.2387,11.4701,11.1917,11.4592,3615800.0],["2012-06-07",11.5785,11.6219,11.4411,11.4737,4925200.0],["2012-06-08",11.4158,11.5966,11.4158,11.5713,3629400.0],["2012-06-11",11.6436,11.6544,11.3978,11.4158,4497800.0],["2012-06-12",11.4412,11.6689,11.4412,11.6617,2784800.0],["2012-06-13",11.6147,11.6906,11.4701,11.5171,3188600.0],["2012-06-14",11.5387,11.658,11.3869,11.5062,3404600.0],["2012-06-15",11.5388,11.7412,11.4737,11.7412,4148600.0],["2012-06-18",11.6978,11.9255,11.6761,11.8786,3512400.0],["2012-06-19",11.9436,12.0376,11.8352,11.9472,3146200.0],["2012-06-20",12.0159,12.0846,11.9039,12.0159,3095600.0],["2012-06-21",12.0015,12.034,11.705,11.7556,4089200.0],["2012-06-22",11.8352,12.034,11.7809,12.0015,4488600.0],["2012-06-25",11.8605,11.9255,11.5351,11.611,3992600.0],["2012-06-26",11.6436,11.8171,11.5171,11.7014,5760800.0],["2012-06-27",11.7665,11.8605,11.6942,11.7448,3896400.0],["2012-06-28",11.6906,11.734,11.5062,11.6544,2939800.0],["2012-06-29",11.8569,11.9978,11.7593,11.9581,4044400.0],["2012-07-02",12.0195,12.0448,11.7737,11.8605,2480000.0],["2012-07-03",11.8388,11.9545,11.8099,11.9508,1098200.0],["2012-07-05",11.9508,12.0485,11.7737,11.9653,2256400.0],["2012-07-06",11.9147,11.9689,11.5966,11.64,4091200.0],["2012-07-09",11.593,11.6364,11.4122,11.4845,3420000.0],["2012-07-10",11.5062,11.5894,11.264,11.358,4207400.0],["2012-07-11",11.3761,11.4665,11.217,11.3472,5282200.0],["2012-07-12",11.2351,11.2821,11.0688,11.217,5015600.0],["2012-07-13",11.2243,11.4845,11.2098,11.4339,3715800.0],["2012-07-16",11.4231,11.4954,11.2966,11.405,3186800.0],["2012-07-17",11.4881,11.5062,11.2604,11.4267,2806400.0],["2012-07-18",11.4411,11.8424,11.405,11.7737,2604600.0],["2012-07-19",11.8063,11.9147,11.7593,11.8641,3707800.0],["2012-07-20",11.8569,11.8569,11.6147,11.7087,3381600.0],["2012-07-23",11.5496,11.5496,11.3327,11.4954,2683200.0],["2012-07-24",11.5098,11.5279,11.2821,11.3761,4482200.0],["2012-07-25",11.3833,11.6653,11.3544,11.5387,3981400.0],["2012-07-26",11.7882,11.9328,11.6725,11.7376,2645000.0],["2012-07-27",11.8569,11.9328,11.7376,11.893,5685000.0],["2012-07-30",11.8966,12.0774,11.8135,12.0593,6595600.0],["2012-07-31",12.0629,12.193,11.9942,12.0665,5643000.0],["2012-08-01",12.1714,12.2328,12.034,12.1424,4602000.0],["2012-08-02",11.9039,12.1641,11.8858,12.0738,3617800.0],["2012-08-03",12.2906,12.5762,12.0882,12.5437,5200800.0],["2012-08-06",12.5437,12.5582,12.4389,12.522,3866600.0],["2012-08-07",12.5401,12.6991,12.5184,12.6124,4094000.0],["2012-08-08",12.5907,12.663,12.5581,12.6268,3478600.0],["2012-08-09",12.5654,12.6811,12.5256,12.6015,4316800.0],["2012-08-10",12.5835,12.6919,12.5618,12.6738,2708600.0],["2012-08-13",12.6377,12.6919,12.5473,12.6521,2591000.0],["2012-08-14",12.6521,12.7678,12.6413,12.7425,3437400.0],["2012-08-15",12.7064,12.8293,12.6919,12.7787,2273600.0],["2012-08-16",12.7823,12.9088,12.775,12.8726,1920200.0],["2012-08-17",12.9124,12.9739,12.8365,12.916,2943600.0],["2012-08-20",12.9127,12.9127,12.7521,12.8032,2692400.0],["2012-08-21",12.858,12.9237,12.7813,12.785,3049200.0],["2012-08-22",12.7631,12.8069,12.6243,12.7412,3863400.0],["2012-08-23",12.7777,12.7777,12.5988,12.6024,3212400.0],["2012-08-24",12.6207,12.7193,12.4856,12.6791,4958600.0],["2012-08-27",12.7046,12.7558,12.5623,12.6134,2214600.0],["2012-08-28",12.5696,12.7265,12.5586,12.69,5907200.0],["2012-08-29",12.6426,12.7594,12.6243,12.6827,3039200.0],["2012-08-30",12.5951,12.6572,12.5221,12.5732,1910400.0],["2012-08-31",12.6827,12.7631,12.544,12.6864,2505400.0],["2012-09-04",12.6973,12.6973,12.4016,12.5659,3285600.0],["2012-09-05",12.5002,12.5951,12.4381,12.4418,3026600.0],["2012-09-06",12.5659,12.774,12.4345,12.7521,5599000.0],["2012-09-07",12.69,12.6937,12.5915,12.6572,4457800.0],["2012-09-10",12.6572,12.6864,12.4454,12.4637,5400800.0],["2012-09-11",12.4856,12.5331,12.2556,12.4381,4514200.0],["2012-09-12",12.5002,12.5039,12.3067,12.3432,3669000.0],["2012-09-13",12.3213,12.5659,12.3213,12.5404,4441000.0],["2012-09-14",12.5477,12.69,12.4674,12.5404,3952600.0],["2012-09-17",12.5294,12.6061,12.4053,12.482,3461400.0],["2012-09-18",12.4564,12.5586,12.4235,12.5294,2684800.0],["2012-09-19",12.5039,12.5586,12.3761,12.4893,3866000.0],["2012-09-20",12.4929,12.5294,12.398,12.4966,4680800.0],["2012-09-21",12.5294,12.5623,12.4162,12.4381,5866800.0],["2012-09-24",12.4053,12.4162,12.2994,12.3213,3614800.0],["2012-09-25",12.3761,12.4016,12.0037,12.0256,3067400.0],["2012-09-26",12.0147,12.0183,11.8212,11.9453,5075400.0],["2012-09-27",11.9854,12.0877,11.9051,12.0183,4194600.0],["2012-09-28",11.9562,12.0256,11.8394,11.9526,4029200.0],["2012-10-01",11.9818,12.1096,11.9635,12.011,5477200.0],["2012-10-02",12.2483,12.2483,12.0548,12.1826,4556800.0],["2012-10-03",12.2008,12.2447,12.0877,12.1315,1992200.0],["2012-10-04",12.1534,12.1789,12.0439,12.1059,2587800.0],["2012-10-05",12.1388,12.2118,12.084,12.1388,4997600.0],["2012-10-08",12.0621,12.1278,12.0183,12.0439,2094400.0],["2012-10-09",11.9781,12.0183,11.8175,11.8504,3457800.0],["2012-10-10",11.8394,11.8577,11.6824,11.7007,3307600.0],["2012-10-11",11.781,11.8321,11.6861,11.7007,1867400.0],["2012-10-12",11.7007,11.7956,11.5693,11.5766,3737800.0],["2012-10-15",11.635,11.7737,11.5985,11.7554,2176400.0],["2012-10-16",11.7445,12.0183,11.5912,11.9124,7103600.0],["2012-10-17",11.8504,11.9453,11.8175,11.8723,3737800.0],["2012-10-18",11.8686,11.8759,11.5729,11.5802,6286000.0],["2012-10-19",11.5948,11.6058,11.3721,11.4451,4511800.0],["2012-10-22",11.4269,11.5035,11.3356,11.4232,3065200.0],["2012-10-23",11.3356,11.6021,11.3174,11.551,3734000.0],["2012-10-24",11.5875,11.6094,11.4524,11.5035,4451400.0],["2012-10-25",11.5656,11.635,11.4451,11.467,3189800.0],["2012-10-26",11.4743,11.6094,11.4488,11.5839,3783600.0],["2012-10-31",11.5948,11.6496,11.4196,11.4415,3661400.0],["2012-11-01",11.4889,11.8686,11.4524,11.865,4169400.0],["2012-11-02",11.8467,11.8686,11.6642,11.7335,3974400.0],["2012-11-05",11.6715,11.8504,11.5985,11.8248,5863200.0],["2012-11-06",11.8832,12.1716,11.8504,12.1023,4043800.0],["2012-11-07",11.9635,11.9635,11.6897,11.7226,3819200.0],["2012-11-08",11.7372,11.8504,11.6386,11.6496,3004800.0],["2012-11-09",11.3466,11.4962,11.0874,11.1786,10307000.0],["2012-11-12",11.175,11.2407,10.9523,11.0801,7251000.0],["2012-11-13",11.0216,11.1421,10.9486,10.9997,5888600.0],["2012-11-14",11.0289,11.1458,10.8866,10.9194,6205400.0],["2012-11-15",10.9158,10.9596,10.777,10.8099,5026000.0],["2012-11-16",10.8026,10.8282,10.558,10.7223,7460600.0],["2012-11-19",10.8006,11.0962,10.7969,11.063,5082000.0],["2012-11-20",11.0075,11.0925,10.8597,10.9447,3806200.0],["2012-11-21",10.9669,11.0186,10.8671,10.8671,5210000.0],["2012-11-23",10.9632,11.0814,10.9152,11.0814,1715200.0],["2012-11-26",11.0482,11.1184,10.9041,10.9743,3894200.0],["2012-11-27",10.9854,11.0925,10.9225,10.9891,3709000.0],["2012-11-28",10.9743,11.2366,10.8228,11.1812,7511200.0],["2012-11-29",11.1923,11.2477,11.1036,11.148,3657400.0],["2012-11-30",11.159,11.2773,11.1184,11.2403,4470800.0],["2012-12-03",11.2921,11.3327,11.0408,11.0519,3247800.0],["2012-12-04",11.0556,11.0704,10.9226,11.0186,3514600.0],["2012-12-05",11.0186,11.0667,10.9373,11.0593,3418000.0],["2012-12-06",11.0667,11.281,11.0556,11.2736,3674200.0],["2012-12-07",11.3401,11.4177,11.2477,11.3992,3989000.0],["2012-12-10",11.3623,11.5175,11.3364,11.4509,4811800.0],["2012-12-11",11.5138,11.7429,11.4768,11.6283,5164800.0],["2012-12-12",11.7059,11.8241,11.6653,11.7133,5295200.0],["2012-12-13",11.8057,11.8722,11.632,11.7318,6239200.0],["2012-12-14",11.6948,11.7909,11.6394,11.6911,3495200.0],["2012-12-17",11.7133,11.8057,11.5803,11.7724,5966000.0],["2012-12-18",11.7613,11.9978,11.7281,11.9424,7992000.0],["2012-12-19",11.9756,12.1198,11.9091,11.9941,4653200.0],["2012-12-20",11.9978,12.0865,11.8907,12.0569,3422400.0],["2012-12-21",11.9461,12.0717,11.8611,12.0422,6380200.0],["2012-12-24",12.0052,12.0422,11.8611,12.0311,1308400.0],["2012-12-26",12.0163,12.0976,11.9719,12.0311,2154000.0],["2012-12-27",12.0274,12.0606,11.8241,11.9424,2815800.0],["2012-12-28",11.8611,11.9941,11.8057,11.8648,1790800.0],["2012-12-31",11.8131,12.0422,11.7502,12.0422,3218800.0],["2013-01-02",12.2565,12.4708,12.2343,12.4708,4988800.0],["2013-01-03",12.4671,12.4819,12.3082,12.3415,2966600.0],["2013-01-04",12.3784,12.3784,12.1936,12.2712,4806600.0],["2013-01-07",12.2269,12.3599,12.1863,12.2565,3444200.0],["2013-01-08",12.2121,12.2417,11.9646,12.0385,4209200.0],["2013-01-09",12.1013,12.2306,12.0754,12.1715,4856800.0],["2013-01-10",12.2343,12.3969,12.2158,12.3969,4645000.0],["2013-01-11",12.3636,12.4375,12.3082,12.4117,4499200.0],["2013-01-14",12.3341,12.3969,12.1863,12.2343,5599400.0],["2013-01-15",12.2158,12.238,12.0828,12.201,5494200.0],["2013-01-16",12.2047,12.371,12.1308,12.3267,4044800.0],["2013-01-17",12.3784,12.456,12.3304,12.419,5004400.0],["2013-01-18",12.3636,12.4117,12.2712,12.3895,3896800.0],["2013-01-22",12.4117,12.4412,12.2269,12.2786,4249400.0],["2013-01-23",12.3119,12.3193,12.1863,12.2491,3135600.0],["2013-01-24",12.2712,12.3378,12.1789,12.2823,2727400.0],["2013-01-25",12.2971,12.3858,12.2712,12.3045,3648800.0],["2013-01-28",12.3932,12.5447,12.3304,12.4597,2749000.0],["2013-01-29",12.4154,12.4449,12.2971,12.408,1537200.0],["2013-01-30",12.4043,12.5225,12.3895,12.4782,2643200.0],["2013-01-31",12.4671,12.5373,12.3562,12.3599,3504800.0],["2013-02-01",12.5336,12.7553,12.4486,12.7553,4858600.0],["2013-02-04",12.8846,12.8846,12.5447,12.5632,3539800.0],["2013-02-05",12.6186,12.7073,12.5336,12.6444,2561200.0],["2013-02-06",12.5521,12.7331,12.5151,12.7294,3516000.0],["2013-02-07",12.8477,12.8477,12.504,12.541,4075800.0],["2013-02-08",13.6717,13.8084,13.2578,13.4463,12082400.0],["2013-02-11",13.3724,13.4684,13.3169,13.4647,7098800.0],["2013-02-12",13.4019,13.535,13.3871,13.5313,5879400.0],["2013-02-13",13.4795,13.6236,13.4795,13.5867,4462600.0],["2013-02-14",13.5017,13.9045,13.4869,13.7899,5981600.0],["2013-02-15",13.7603,13.8342,13.5904,13.7012,4241200.0],["2013-02-19",13.7098,13.8814,13.6165,13.859,5245600.0],["2013-02-20",13.8329,13.8926,13.583,13.5979,3616600.0],["2013-02-21",13.6277,13.6277,13.3666,13.4822,4850600.0],["2013-02-22",13.6352,13.7919,13.5606,13.7546,3999800.0],["2013-02-25",13.8031,13.8963,13.4636,13.4711,4078600.0],["2013-02-26",13.5345,13.6315,13.4412,13.5942,6877200.0],["2013-02-27",13.5755,13.7732,13.5196,13.7023,4384200.0],["2013-02-28",13.721,13.8366,13.6016,13.6054,3241000.0],["2013-03-01",13.5755,13.6762,13.4226,13.6016,4624400.0],["2013-03-04",13.6576,13.6688,13.4972,13.5569,3144600.0],["2013-03-05",13.6277,13.7919,13.6203,13.7732,3631200.0],["2013-03-06",13.7844,13.8031,13.6427,13.721,2796600.0],["2013-03-07",13.7658,13.8031,13.6352,13.7135,3276000.0],["2013-03-08",13.7919,13.8777,13.7135,13.7471,3625600.0],["2013-03-11",13.665,13.7956,13.6464,13.7844,2723200.0],["2013-03-12",13.7285,13.859,13.6389,13.7397,4175000.0],["2013-03-13",13.7285,13.7807,13.6427,13.665,3806200.0],["2013-03-14",13.7359,13.9448,13.6949,13.7061,3287600.0],["2013-03-15",13.6315,13.7434,13.4711,13.5345,5324400.0],["2013-03-18",13.3554,13.5121,13.2957,13.4375,2792800.0],["2013-03-19",13.4972,13.5009,13.2733,13.4412,3518000.0],["2013-03-20",13.5494,13.6054,13.4561,13.5643,2739600.0],["2013-03-21",13.4263,13.4785,13.3069,13.3293,2399400.0],["2013-03-22",13.4188,13.5195,13.3367,13.5046,2008600.0],["2013-03-25",13.5718,13.6016,13.4151,13.5121,3560800.0],["2013-03-26",13.568,13.7397,13.5531,13.6949,1950600.0],["2013-03-27",13.568,13.6464,13.5158,13.6165,3621200.0],["2013-03-28",13.6128,13.7247,13.5494,13.7173,3150200.0],["2013-04-01",13.7397,13.7471,13.4822,13.5307,2881200.0],["2013-04-02",13.5419,13.5531,13.389,13.4636,3872400.0],["2013-04-03",13.4748,13.4748,13.1465,13.195,5199400.0],["2013-04-04",13.1763,13.333,13.0793,13.3032,4633000.0],["2013-04-05",13.0943,13.2845,12.9227,13.2584,3371800.0],["2013-04-08",13.2323,13.3442,13.1353,13.3181,2795400.0],["2013-04-09",13.333,13.5046,13.1913,13.4002,3694000.0],["2013-04-10",13.4599,13.7173,13.4375,13.7061,4098200.0],["2013-04-11",13.6427,13.8031,13.6128,13.6912,3059200.0],["2013-04-12",13.6725,13.6725,13.4449,13.5457,2621400.0],["2013-04-15",13.4561,13.5942,13.3517,13.3815,2737800.0],["2013-04-16",13.43,13.5904,13.3517,13.5419,2687000.0],["2013-04-17",13.3927,13.3927,12.945,13.0308,6745800.0],["2013-04-18",13.1689,13.1726,12.7436,12.7697,5459600.0],["2013-04-19",12.7175,12.848,12.5794,12.8107,4297800.0],["2013-04-22",12.8294,13.0308,12.6988,12.9488,3534000.0],["2013-04-23",13.0271,13.2621,12.9973,13.2062,2772600.0],["2013-04-24",13.2435,13.3853,13.1987,13.3368,2195200.0],["2013-04-25",13.4039,13.5569,13.3368,13.5382,3414000.0],["2013-04-26",13.5307,13.5307,13.2621,13.2808,3995600.0],["2013-04-29",13.2994,13.4487,13.2547,13.4151,2164400.0],["2013-04-30",13.4002,13.5867,13.3368,13.5867,2770600.0],["2013-05-01",13.5457,13.5979,13.4412,13.4673,2103000.0],["2013-05-02",13.4636,13.6762,13.43,13.6576,4650600.0],["2013-05-03",14.0679,14.1426,13.8851,14.0083,8316000.0],["2013-05-06",13.9187,14.1276,13.915,13.956,5872800.0],["2013-05-07",13.9448,13.9859,13.7882,13.8628,3898800.0],["2013-05-08",13.8665,14.0157,13.8255,13.9747,3009200.0],["2013-05-09",13.9336,13.9747,13.7993,13.8404,9948600.0],["2013-05-10",13.8516,13.9187,13.7844,13.8814,9247600.0],["2013-05-13",13.8031,13.9448,13.7546,13.8628,8665600.0],["2013-05-14",13.9113,13.9635,13.8143,13.9523,3338000.0],["2013-05-15",13.915,14.1649,13.8851,14.0381,4498600.0],["2013-05-16",14.012,14.1538,14.0083,14.0195,2876000.0],["2013-05-17",14.111,14.1336,13.8624,13.9641,5995200.0],["2013-05-20",13.9377,14.0319,13.7909,13.8134,4040800.0],["2013-05-21",13.8059,13.9377,13.7758,13.8097,3976400.0],["2013-05-22",13.8172,13.9566,13.6101,13.6779,4618200.0],["2013-05-23",13.6101,13.7607,13.5423,13.6854,3948000.0],["2013-05-24",13.6214,13.7005,13.4858,13.6779,2893000.0],["2013-05-28",13.7909,13.8925,13.6666,13.7231,2139200.0],["2013-05-29",13.8285,13.9151,13.6741,13.7796,4057200.0],["2013-05-30",13.8247,14.0733,13.7984,14.0243,3255200.0],["2013-05-31",13.9377,14.0168,13.7381,13.7381,3560400.0],["2013-06-03",13.7457,13.885,13.6854,13.8737,3370200.0],["2013-06-04",14.3896,14.4424,13.836,13.9679,9652200.0],["2013-06-05",13.8963,13.9679,13.7118,13.7231,3579800.0],["2013-06-06",13.7683,13.7758,13.4595,13.6365,4213600.0],["2013-06-07",13.7118,13.8323,13.5913,13.821,2577600.0],["2013-06-10",13.821,13.9528,13.7909,13.8662,3950200.0],["2013-06-11",13.7381,13.9716,13.6101,13.8473,5321000.0],["2013-06-12",13.9754,13.9754,13.6854,13.6854,3984400.0],["2013-06-13",13.6967,14.0545,13.6176,14.0281,3078200.0],["2013-06-14",14.0168,14.0959,13.8775,13.949,2552600.0],["2013-06-17",14.0545,14.2428,14.0281,14.1411,3242400.0],["2013-06-18",14.1185,14.3444,14.1185,14.3256,2743800.0],["2013-06-19",14.3143,14.3708,14.0771,14.0884,2678400.0],["2013-06-20",13.8925,13.9528,13.659,13.7231,3813600.0],["2013-06-21",13.7607,13.9038,13.7005,13.8398,5118400.0],["2013-06-24",13.7532,13.7946,13.6139,13.6703,3032400.0],["2013-06-25",13.821,13.9001,13.7155,13.8624,2864400.0],["2013-06-26",13.998,14.0507,13.7909,13.9151,2223400.0],["2013-06-27",13.9905,14.0846,13.8888,13.9679,6139200.0],["2013-06-28",13.8963,14.1373,13.8624,14.0281,5648800.0],["2013-07-01",14.1486,14.2164,14.0017,14.0733,2644200.0],["2013-07-02",14.0243,14.3219,14.013,14.1034,2837200.0],["2013-07-03",14.0582,14.2955,14.0055,14.2352,1443200.0],["2013-07-05",14.3369,14.4348,14.1976,14.3972,1794600.0],["2013-07-08",14.4687,14.4876,14.0319,14.0997,3611000.0],["2013-07-09",14.2089,14.2616,14.126,14.2352,2297800.0],["2013-07-10",14.1825,14.3256,14.1674,14.3218,3302000.0],["2013-07-11",14.5177,14.7022,14.4273,14.657,3781800.0],["2013-07-12",14.6646,14.8905,14.6194,14.8528,3686200.0],["2013-07-15",14.8415,14.9169,14.7775,14.8265,2115200.0],["2013-07-16",14.8566,14.9395,14.834,14.9169,3665800.0],["2013-07-17",14.9771,15.1089,14.9018,15.06,5284800.0],["2013-07-18",15.1165,15.1165,14.9056,15.075,3434400.0],["2013-07-19",15.0336,15.075,14.8943,15.0148,3359600.0],["2013-07-22",15.0939,15.1165,14.9282,14.9809,2450000.0],["2013-07-23",15.0788,15.2106,15.0035,15.0675,3029000.0],["2013-07-24",15.1654,15.1654,14.7888,14.8679,3523600.0],["2013-07-25",14.9018,14.9658,14.8227,14.9432,3015400.0],["2013-07-26",14.8001,14.9093,14.6796,14.7964,4850400.0],["2013-07-29",14.721,14.8453,14.6984,14.7662,3332000.0],["2013-07-30",14.8077,14.8528,14.7361,14.7813,4362800.0],["2013-07-31",14.8189,15.0185,14.7738,14.9658,6205600.0],["2013-08-01",15.4403,15.7341,15.2972,15.7002,7602200.0],["2013-08-02",15.5194,15.6211,15.4554,15.6211,6066400.0],["2013-08-05",15.5458,15.7039,15.5458,15.6964,3178600.0],["2013-08-06",15.6286,15.6964,15.4893,15.5571,2729800.0],["2013-08-07",15.5458,15.5495,15.3838,15.4441,2714800.0],["2013-08-08",15.5646,15.5797,15.3763,15.3838,3130800.0],["2013-08-09",15.3801,15.4441,15.252,15.2935,2045400.0],["2013-08-12",15.252,15.4215,15.252,15.35,2581600.0],["2013-08-13",15.3989,15.4403,15.2144,15.3951,2693600.0],["2013-08-14",15.365,15.365,15.1842,15.1955,2307200.0],["2013-08-15",15.0675,15.0675,14.8001,14.8415,4068000.0],["2013-08-16",14.7813,15.0072,14.77,14.8792,3114800.0],["2013-08-19",14.8123,14.9757,14.7819,14.7895,2305600.0],["2013-08-20",14.8199,14.9301,14.7895,14.8617,1785000.0],["2013-08-21",14.8085,14.8275,14.6147,14.7591,2512400.0],["2013-08-22",14.7667,14.8731,14.6223,14.8427,1259600.0],["2013-08-23",14.8427,14.8769,14.7021,14.8503,3869600.0],["2013-08-26",14.8731,14.9719,14.7857,14.8845,2051400.0],["2013-08-27",14.7401,14.8161,14.6413,14.6451,3057000.0],["2013-08-28",14.6641,14.8769,14.6451,14.8123,2165400.0],["2013-08-29",14.7819,14.9187,14.7515,14.8313,2373800.0],["2013-08-30",14.6071,14.8693,14.6071,14.7477,3036400.0],["2013-09-03",14.8921,15.1087,14.7667,14.8921,4228200.0],["2013-09-04",14.6679,15.1467,14.6641,15.0365,4656600.0],["2013-09-05",14.9909,15.0289,14.7819,14.8617,5489400.0],["2013-09-06",14.9719,14.9757,14.6945,14.7819,4087200.0],["2013-09-09",14.8503,14.9035,14.7325,14.7971,2444400.0],["2013-09-10",14.9225,15.0023,14.8769,14.9833,2202200.0],["2013-09-11",14.9339,15.0555,14.9073,14.9833,1987800.0],["2013-09-12",14.9909,15.0593,14.8693,14.9985,1911400.0],["2013-09-13",15.0137,15.0593,14.9415,15.0479,991000.0],["2013-09-16",15.2303,15.2569,15.1201,15.2265,2793400.0],["2013-09-17",15.2949,15.3861,15.2911,15.3063,1771400.0],["2013-09-18",15.3025,15.3671,15.1657,15.3633,1687400.0],["2013-09-19",15.3899,15.4203,15.2911,15.3709,2019600.0],["2013-09-20",15.3709,15.4317,15.2911,15.2911,4361200.0],["2013-09-23",15.3291,15.4013,15.2303,15.3253,2556600.0],["2013-09-24",15.5685,15.6293,15.3937,15.5571,3356000.0],["2013-09-25",15.5609,15.5761,15.2987,15.3329,2946600.0],["2013-09-26",15.4697,15.5191,15.3253,15.4241,2584000.0],["2013-09-27",15.3367,15.3785,15.2759,15.3139,1839600.0],["2013-09-30",15.1961,15.3937,15.0973,15.3101,3792400.0],["2013-10-01",15.3177,15.4393,15.2341,15.3139,2731200.0],["2013-10-02",15.1847,15.2873,15.0897,15.1581,1994400.0],["2013-10-03",15.1049,15.1581,14.8845,15.0099,2759000.0],["2013-10-04",14.9833,15.0745,14.9415,14.9681,3689400.0],["2013-10-07",14.8655,15.0669,14.7515,15.0023,2957200.0],["2013-10-08",14.9909,15.0403,14.7021,14.7781,3702400.0],["2013-10-09",14.8351,14.8845,14.6147,14.7515,2765600.0],["2013-10-10",14.8465,15.1163,14.8199,15.0821,2682600.0],["2013-10-11",15.0403,15.2835,14.9909,15.2379,1671200.0],["2013-10-14",15.1885,15.3899,15.1885,15.3481,1704600.0],["2013-10-15",15.2341,15.3139,15.0099,15.0327,3265600.0],["2013-10-16",15.0973,15.1771,14.9947,15.1657,3805400.0],["2013-10-17",15.0517,15.3101,14.9453,15.2721,2064200.0],["2013-10-18",15.2987,15.3139,15.1429,15.3139,2417200.0],["2013-10-21",15.3633,15.4355,15.3025,15.3899,1489200.0],["2013-10-22",15.4203,15.4393,15.2151,15.3975,2970600.0],["2013-10-23",15.2911,15.3291,14.7287,14.7971,5334800.0],["2013-10-24",14.8655,14.9301,14.7933,14.8161,5423600.0],["2013-10-25",14.8807,14.8921,14.6489,14.7705,4193200.0],["2013-10-28",14.7743,15.0745,14.7743,14.9757,3809400.0],["2013-10-29",15.0213,15.3557,15.0213,15.3139,6186800.0],["2013-10-30",15.3519,15.4279,15.1087,15.1809,5419600.0],["2013-10-31",16.1499,16.7579,15.8877,16.3247,21116600.0],["2013-11-01",16.3855,16.4387,16.0701,16.1651,8290200.0],["2013-11-04",16.1765,16.1955,16.0549,16.1955,4036800.0],["2013-11-05",16.1233,16.2905,16.0283,16.2107,3383600.0],["2013-11-06",16.2221,16.3779,16.1537,16.3285,2298800.0],["2013-11-07",16.3627,16.3665,16.0055,16.0207,2926600.0],["2013-11-08",16.0435,16.3209,15.9941,16.2981,3082800.0],["2013-11-11",16.2373,16.3551,16.1727,16.3247,2147800.0],["2013-11-12",16.2411,16.5641,16.2297,16.5299,4204800.0],["2013-11-13",16.4083,16.5147,16.2905,16.5071,4887000.0],["2013-11-14",16.4691,16.5299,16.3361,16.4995,4672400.0],["2013-11-15",16.5109,16.5717,16.3589,16.5717,3071200.0],["2013-11-18",16.2031,16.6021,16.1879,16.4729,5392600.0],["2013-11-19",16.4668,16.4745,16.2637,16.2944,2925200.0],["2013-11-20",16.1756,16.4745,16.168,16.3902,3720800.0],["2013-11-21",16.4515,16.8001,16.371,16.7924,3323200.0],["2013-11-22",16.5396,16.8193,16.5396,16.7848,3627400.0],["2013-11-25",16.8384,16.8537,16.5932,16.7963,3510400.0],["2013-11-26",16.7656,16.8269,16.6545,16.6622,4320000.0],["2013-11-27",16.6047,16.6775,16.4285,16.6277,2474400.0],["2013-11-29",16.5856,16.7273,16.5664,16.5856,1595000.0],["2013-12-02",16.6507,16.6507,16.3557,16.3787,3373800.0],["2013-12-03",16.3978,16.4745,16.2063,16.3365,5847600.0],["2013-12-04",16.3289,16.4285,16.122,16.2522,3702000.0],["2013-12-05",16.3404,16.3787,16.1143,16.2178,3762400.0],["2013-12-06",16.4515,16.7043,16.348,16.689,3762800.0],["2013-12-09",16.6354,16.7541,16.5396,16.5932,4152600.0],["2013-12-10",16.5702,16.6392,16.4323,16.4783,1699200.0],["2013-12-11",16.4745,16.5128,16.076,16.1488,4810400.0],["2013-12-12",16.3365,16.348,16.076,16.0798,3247400.0],["2013-12-13",16.0875,16.1143,15.8308,15.9112,4725200.0],["2013-12-16",15.9419,16.0607,15.9113,15.9994,3675600.0],["2013-12-17",15.9764,16.1641,15.9151,16.0683,4274400.0],["2013-12-18",16.0568,16.3059,15.8883,16.302,6634000.0],["2013-12-19",16.3557,16.4246,16.2561,16.3557,4341800.0],["2013-12-20",16.3327,16.6737,16.3135,16.6354,22229200.0],["2013-12-23",16.7426,16.9304,16.6277,16.8882,4157400.0],["2013-12-24",16.8806,17.053,16.8001,17.0223,2115600.0],["2013-12-26",17.1334,17.1373,16.9227,16.9917,2289800.0],["2013-12-27",17.0108,17.0453,16.9151,16.9649,1567800.0],["2013-12-30",16.9419,17.1296,16.9112,17.0338,1402200.0],["2013-12-31",17.1066,17.2215,17.076,17.1449,1631000.0],["2014-01-02",17.0721,17.0721,16.8614,16.9227,2300600.0],["2014-01-03",16.984,17.1066,16.9304,17.0645,2266200.0],["2014-01-06",17.053,17.1219,16.984,17.03,2725400.0],["2014-01-07",17.1258,17.2637,17.0338,17.1258,3036200.0],["2014-01-08",17.1449,17.3825,17.0645,17.3518,3901800.0],["2014-01-09",17.348,17.4323,17.1909,17.325,2863400.0],["2014-01-10",17.3863,17.4208,17.1986,17.2675,3139800.0],["2014-01-13",17.2292,17.5625,17.2216,17.2982,4461000.0],["2014-01-14",17.3978,17.6736,17.3403,17.666,3777800.0],["2014-01-15",17.6621,17.7771,17.6123,17.7541,2445600.0],["2014-01-16",17.7426,17.7618,17.6238,17.7273,11764600.0],["2014-01-17",17.6238,17.9035,17.6047,17.7005,4822600.0],["2014-01-21",17.8537,17.8652,17.6238,17.7196,2830400.0],["2014-01-22",17.7388,17.8154,17.6315,17.6468,4628800.0],["2014-01-23",17.6162,17.666,17.2062,17.2369,7144600.0],["2014-01-24",17.1526,17.2024,16.8729,16.8882,4075600.0],["2014-01-27",16.9265,17.0377,16.8078,16.8806,2680400.0],["2014-01-28",16.9189,17.2637,16.8652,17.2599,4595200.0],["2014-01-29",17.1143,17.3825,17.053,17.0913,4020200.0],["2014-01-30",17.2522,17.4859,17.1488,17.3786,5854000.0],["2014-01-31",17.1909,17.3442,16.8882,17.1871,5760000.0],["2014-02-03",17.2215,17.2369,16.6354,16.712,12269000.0],["2014-02-04",16.7503,16.7771,16.5434,16.7082,13090200.0],["2014-02-05",16.6583,16.8078,16.5281,16.7426,2811400.0],["2014-02-06",16.7656,16.8844,16.6852,16.7465,12919800.0],["2014-02-07",16.8729,17.0377,16.7848,17.0262,14068600.0],["2014-02-10",17.0913,17.1947,17.0262,17.1488,2538600.0],["2014-02-11",17.0338,17.2139,16.9227,17.1832,3757600.0],["2014-02-12",18.0031,18.0031,17.1871,17.4514,3701000.0],["2014-02-13",17.3671,17.5664,17.3212,17.551,2868200.0],["2014-02-14",17.5319,17.597,17.4476,17.5319,2740600.0],["2014-02-18",17.3748,17.4667,17.3173,17.4323,3326800.0],["2014-02-19",17.2759,17.5153,17.2411,17.3377,3457400.0],["2014-02-20",17.3492,17.4728,17.2218,17.4535,4713000.0],["2014-02-21",17.4728,17.5616,17.3879,17.4767,2808800.0],["2014-02-24",17.5346,17.635,17.4728,17.4805,4448800.0],["2014-02-25",17.5346,17.5809,17.3068,17.5076,6560600.0],["2014-02-26",17.523,17.7779,17.4226,17.5809,4614000.0],["2014-02-27",17.5539,17.6543,16.994,17.6118,3757600.0],["2014-02-28",17.6427,17.7045,17.4574,17.5887,2124200.0],["2014-03-03",17.4381,17.4921,17.1909,17.357,2285200.0],["2014-03-04",17.357,17.8976,17.2952,17.8821,6207800.0],["2014-03-05",17.8203,18.0018,17.7933,17.9748,4348600.0],["2014-03-06",17.9671,18.137,17.9246,18.0134,2456600.0],["2014-03-07",18.0868,18.0984,17.94,17.9864,3001600.0],["2014-03-10",17.9787,18.0404,17.8396,17.9593,1688400.0],["2014-03-11",17.9941,18.0404,17.7779,17.8397,1323600.0],["2014-03-12",17.7817,17.998,17.6852,17.9246,2134000.0],["2014-03-13",18.0173,18.0868,17.7701,17.8242,6320600.0],["2014-03-14",17.8281,17.8937,17.7354,17.7895,3759400.0],["2014-03-17",17.8281,18.0868,17.8281,18.0289,2149400.0],["2014-03-18",18.0675,18.303,17.9941,18.2992,2082800.0],["2014-03-19",18.2451,18.4111,18.1524,18.2528,2346600.0],["2014-03-20",18.2142,18.5772,18.1563,18.5695,2423000.0],["2014-03-21",18.7162,18.7162,18.3107,18.3223,4167000.0],["2014-03-24",18.3996,18.415,18.1679,18.3571,2465200.0],["2014-03-25",18.4111,18.5347,18.3185,18.4034,2445200.0],["2014-03-26",18.4729,18.5733,18.1756,18.2065,2689600.0],["2014-03-27",18.1795,18.2374,17.8628,17.9362,3432000.0],["2014-03-28",17.9941,18.249,17.9478,18.1177,1571000.0],["2014-03-31",18.2528,18.4922,18.2528,18.442,3041600.0],["2014-04-01",18.527,18.5502,18.3841,18.4768,2906800.0],["2014-04-02",18.4768,18.6467,18.3802,18.639,3464600.0],["2014-04-03",18.7278,18.9324,18.6467,18.7548,3357400.0],["2014-04-04",18.9247,18.9247,18.1447,18.2181,3383000.0],["2014-04-07",18.2142,18.3416,18.0057,18.1138,3109200.0],["2014-04-08",18.1138,18.4304,18.0906,18.3764,2226600.0],["2014-04-09",18.4922,18.6737,18.4343,18.6544,2574600.0],["2014-04-10",18.6583,18.7007,18.1331,18.1331,2830200.0],["2014-04-11",17.9825,18.1717,17.8898,17.94,3224200.0],["2014-04-14",18.137,18.3378,17.8281,17.9941,2670800.0],["2014-04-15",18.0211,18.2605,17.9169,18.2142,2413800.0],["2014-04-16",18.2374,18.2374,17.635,17.9362,3745000.0],["2014-04-17",17.9748,18.3764,17.9555,18.276,2688400.0],["2014-04-21",18.249,18.4459,18.1331,18.3802,1979200.0],["2014-04-22",18.4922,18.5579,18.3841,18.4961,2127200.0],["2014-04-23",18.5077,18.6312,18.4497,18.5501,2107400.0],["2014-04-24",18.6544,18.7123,18.4845,18.6853,4878600.0],["2014-04-25",18.6081,18.6621,18.164,18.2103,5131400.0],["2014-04-28",18.2953,18.4575,17.9825,18.1254,3486200.0],["2014-04-29",18.2258,18.4189,18.1254,18.2644,3006800.0],["2014-04-30",18.2374,18.3687,18.1022,18.3571,2949200.0],["2014-05-01",18.3687,18.4459,17.9787,18.0173,4162200.0],["2014-05-02",17.9632,18.2065,17.9632,18.0597,2883600.0],["2014-05-05",17.94,18.0829,17.8165,18.0559,3343800.0],["2014-05-06",18.0829,18.2142,17.8435,17.8976,3876200.0],["2014-05-07",17.9516,18.1331,17.6659,18.1061,4220200.0],["2014-05-08",18.0366,18.4343,17.998,18.1794,2566000.0],["2014-05-09",18.2026,18.2258,17.9207,18.1022,3196800.0],["2014-05-12",18.1756,18.4343,18.1601,18.4073,2710600.0],["2014-05-13",18.4266,18.4575,18.1061,18.1061,3011400.0],["2014-05-14",18.1486,18.1486,17.9323,17.9362,2617600.0],["2014-05-15",17.9053,17.9285,17.55,17.7045,3034800.0],["2014-05-16",17.7006,17.9439,17.6389,17.9169,3583800.0],["2014-05-19",18.0243,18.1216,17.8686,18.0554,3236800.0],["2014-05-20",18.0554,18.0982,17.8531,17.8998,2230200.0],["2014-05-21",17.9542,18.1021,17.9153,18.0321,1983000.0],["2014-05-22",18.0749,18.3317,18.0126,18.071,3479400.0],["2014-05-23",18.0515,18.176,17.9776,18.1566,1991000.0],["2014-05-27",18.2383,18.3862,18.1566,18.3745,2278600.0],["2014-05-28",18.3862,18.4796,18.2889,18.3901,2154800.0],["2014-05-29",18.4601,18.5068,18.3317,18.4095,7206400.0],["2014-05-30",18.4445,18.5574,18.3511,18.5224,1913400.0],["2014-06-02",18.3083,18.4757,18.2188,18.3862,2395000.0],["2014-06-03",18.3044,18.5301,18.3044,18.4562,2689600.0],["2014-06-04",18.3473,18.5924,18.3317,18.5846,1812400.0],["2014-06-05",18.6391,18.8259,18.4834,18.7831,2662600.0],["2014-06-06",18.8726,19.0438,18.8064,18.9309,4830600.0],["2014-06-09",18.8998,19.1955,18.8492,19.1839,3252600.0],["2014-06-10",19.1216,19.2578,19.0866,19.2306,7470600.0],["2014-06-11",19.2033,19.3473,19.1411,19.2461,2863800.0],["2014-06-12",19.1527,19.2811,19.0555,19.1294,2327800.0],["2014-06-13",19.1878,19.2734,19.0671,19.1216,2007000.0],["2014-06-16",19.0321,19.1488,18.9154,19.0165,3125600.0],["2014-06-17",18.9737,19.2306,18.9737,19.1994,1927600.0],["2014-06-18",19.2189,19.2383,18.9309,19.1488,2611800.0],["2014-06-19",19.1916,19.1916,19.0204,19.1411,5523000.0],["2014-06-20",19.1878,19.2461,19.1255,19.2072,4442600.0],["2014-06-23",19.2072,19.3278,19.1177,19.2539,2010600.0],["2014-06-24",19.25,19.2967,18.9504,18.9737,3522000.0],["2014-06-25",18.9426,19.0282,18.822,19.0049,1678800.0],["2014-06-26",19.001,19.0165,18.6897,18.8492,1918200.0],["2014-06-27",18.7831,18.9504,18.7442,18.9348,1669000.0],["2014-06-30",18.9309,19.0282,18.8998,18.9932,1828400.0],["2014-07-01",19.1138,19.4718,18.9621,19.3668,3517800.0],["2014-07-02",19.3162,19.4057,19.2617,19.3006,1600400.0],["2014-07-03",19.3356,19.4368,19.3317,19.3901,995000.0],["2014-07-07",19.4057,19.4368,19.2189,19.2461,3276000.0],["2014-07-08",19.2461,19.285,19.106,19.1839,2176200.0],["2014-07-09",19.2111,19.3201,19.1411,19.3162,2013400.0],["2014-07-10",19.0438,19.3162,18.9309,19.1722,2252400.0],["2014-07-11",19.145,19.1878,18.9854,19.0983,2477800.0],["2014-07-14",19.2189,19.2617,19.0555,19.0983,2073600.0],["2014-07-15",19.1294,19.1566,18.7714,18.9115,2918200.0],["2014-07-16",19.001,19.1099,18.9582,18.9698,2400000.0],["2014-07-17",18.8998,19.0127,18.7325,18.7364,1814800.0],["2014-07-18",18.8337,19.0088,18.8142,18.8881,2392400.0],["2014-07-21",18.8025,18.9698,18.8025,18.892,1460600.0],["2014-07-22",19.0049,19.0866,18.9154,19.0204,2044800.0],["2014-07-23",18.9115,18.9193,18.3083,18.3317,3365400.0],["2014-07-24",18.3667,18.4912,18.3317,18.3628,2794400.0],["2014-07-25",18.2149,18.2733,17.6546,17.8608,6479800.0],["2014-07-28",17.892,17.9659,17.6157,17.9503,3715400.0],["2014-07-29",17.9815,18.1644,17.9464,17.997,3221200.0],["2014-07-30",18.0826,18.1371,17.9192,17.997,2383400.0],["2014-07-31",18.2889,18.2889,17.425,17.5184,7424000.0],["2014-08-01",18.3472,18.3472,17.7713,17.9153,5949800.0],["2014-08-04",17.8881,18.0204,17.7208,17.9931,3306400.0],["2014-08-05",17.9387,18.1099,17.8686,17.9815,2800600.0],["2014-08-06",17.9075,18.2188,17.8998,18.1527,3919000.0],["2014-08-07",18.106,18.25,17.6818,17.7324,4030600.0],["2014-08-08",17.8103,17.9231,17.713,17.8881,2786600.0],["2014-08-11",17.9815,18.1566,17.892,18.0048,1865000.0],["2014-08-12",17.997,18.1488,17.9387,18.1254,2294000.0],["2014-08-13",18.1449,18.2967,18.0904,18.2967,2062200.0],["2014-08-14",18.3628,18.3706,18.2188,18.32,2009000.0],["2014-08-15",18.4134,18.5535,18.2305,18.4328,1625800.0],["2014-08-18",18.429,18.4601,18.1877,18.3006,4244200.0],["2014-08-19",18.3264,18.4754,18.3029,18.448,2540200.0],["2014-08-20",18.4245,18.6793,18.4088,18.6597,2943600.0],["2014-08-21",18.7028,18.7499,18.5734,18.7381,2338400.0],["2014-08-22",18.6636,18.8126,18.5774,18.7303,2066400.0],["2014-08-25",18.8205,18.8205,18.6558,18.7068,2165200.0],["2014-08-26",18.7695,18.8205,18.6911,18.7499,1271400.0],["2014-08-27",18.7656,18.7969,18.5578,18.6872,1439200.0],["2014-08-28",18.6048,18.8518,18.5695,18.8283,1791600.0],["2014-08-29",18.9342,19.1655,18.9146,19.1459,4268800.0],["2014-09-02",19.1655,19.2126,18.993,19.1263,4049000.0],["2014-09-03",19.091,19.1498,19.0204,19.044,2228400.0],["2014-09-04",19.0753,19.2086,19.0008,19.0636,1858000.0],["2014-09-05",19.1028,19.1537,19.0008,19.1537,1369200.0],["2014-09-08",19.1067,19.2478,19.0675,19.2008,2338200.0],["2014-09-09",19.2086,19.2204,19.0361,19.0596,1475200.0],["2014-09-10",19.0047,19.0204,18.7852,18.9342,2557200.0],["2014-09-11",18.8793,19.04,18.8322,18.9695,1398200.0],["2014-09-12",18.9616,18.9969,18.6401,18.6911,1944000.0],["2014-09-15",18.7499,18.7969,18.5225,18.5499,1796400.0],["2014-09-16",18.4519,18.8714,18.4323,18.844,2108000.0],["2014-09-17",18.8754,19.1145,18.8009,18.9812,2614800.0],["2014-09-18",19.044,19.3263,18.9891,19.2871,2168200.0],["2014-09-19",19.3694,19.3694,18.9734,18.9891,2790000.0],["2014-09-22",19.0008,19.0243,18.7538,18.8205,2383000.0],["2014-09-23",18.7813,18.942,18.6205,18.6244,4094400.0],["2014-09-24",18.6754,18.8126,18.6205,18.7342,1619400.0],["2014-09-25",18.7303,18.7577,18.4009,18.5656,2472200.0],["2014-09-26",18.6401,18.7342,18.5225,18.6636,1580800.0],["2014-09-29",18.4989,18.7224,18.4989,18.6323,3006400.0],["2014-09-30",18.6127,18.7342,18.4088,18.5186,5166000.0],["2014-10-01",18.4872,18.5303,17.9971,18.0637,6033000.0],["2014-10-02",18.0755,18.1814,17.7383,18.1461,5362600.0],["2014-10-03",18.2127,18.3421,18.0755,18.0873,4249800.0],["2014-10-06",18.2363,18.2715,17.903,18.0284,3367400.0],["2014-10-07",17.8716,18.0363,17.6128,17.6167,4211400.0],["2014-10-08",17.5815,18.1735,17.5305,18.1147,4756200.0],["2014-10-09",18.099,18.1539,17.8363,17.8559,5231400.0],["2014-10-10",15.8013,16.1033,15.2995,15.668,27492800.0],["2014-10-13",15.5935,15.7072,14.9466,15.1701,12524800.0],["2014-10-14",15.3191,15.5465,14.8564,14.9819,13544600.0],["2014-10-15",14.6878,15.0564,14.527,14.7937,9553800.0],["2014-10-16",14.4957,15.621,14.4761,15.3661,12413600.0],["2014-10-17",15.5426,15.6916,15.025,15.0525,7293600.0],["2014-10-20",14.9897,15.3504,14.8995,15.3387,7313600.0],["2014-10-21",15.523,15.9425,15.4759,15.9151,7921600.0],["2014-10-22",15.9778,16.0092,15.668,15.672,4278800.0],["2014-10-23",15.7661,16.017,15.7543,15.817,3882000.0],["2014-10-24",15.7974,16.1386,15.7974,16.0915,3510000.0],["2014-10-27",16.0562,16.1778,15.8915,16.1425,6338800.0],["2014-10-28",16.1817,16.4287,16.0876,16.4209,3748600.0],["2014-10-29",16.3503,16.5738,16.1582,16.5542,8774800.0],["2014-10-30",16.4209,16.4209,15.8641,16.1111,7155200.0],["2014-10-31",17.6991,17.6991,16.6796,16.9031,14865000.0],["2014-11-03",16.8992,17.1345,16.8326,16.9423,4412000.0],["2014-11-04",16.9306,17.0482,16.7032,16.8129,3113200.0],["2014-11-05",16.8757,17.1031,16.7737,17.0913,2559400.0],["2014-11-06",17.1345,17.2482,16.9227,17.06,3736000.0],["2014-11-07",17.0717,17.0874,16.7463,16.9149,4179800.0],["2014-11-10",16.9463,17.1109,16.8678,17.0521,2645200.0],["2014-11-11",17.0992,17.1188,16.9463,17.009,2319400.0],["2014-11-12",16.9619,17.0835,16.8639,17.009,7514200.0],["2014-11-13",17.0757,17.1462,16.7933,16.8169,3275600.0],["2014-11-14",16.7816,17.009,16.7071,17.0012,2865200.0],["2014-11-17",16.9894,17.1188,16.8639,17.1188,3272600.0],["2014-11-18",17.0913,17.3384,17.056,17.2639,7633200.0],["2014-11-19",17.235,17.318,17.0097,17.0571,2960600.0],["2014-11-20",17.0097,17.2231,16.9188,17.0927,2609000.0],["2014-11-21",17.3575,17.3892,17.1085,17.3062,2971200.0],["2014-11-24",17.3931,17.4919,17.239,17.4168,3422800.0],["2014-11-25",17.5078,17.5512,17.3575,17.4406,3326400.0],["2014-11-26",17.4168,17.824,17.4168,17.8082,2872600.0],["2014-11-28",17.8675,17.8991,17.6738,17.8477,1501800.0],["2014-12-01",17.8082,18.0137,17.6501,17.6817,3818400.0],["2014-12-02",17.6619,17.6738,17.401,17.6501,5265000.0],["2014-12-03",17.7647,18.4802,17.7607,18.4169,6389000.0],["2014-12-04",18.4288,18.4288,18.1205,18.1916,3162600.0],["2014-12-05",18.2114,18.3142,18.1284,18.2984,2428400.0],["2014-12-08",18.2588,18.3102,17.7963,17.9031,3200000.0],["2014-12-09",17.7805,18.0019,17.7094,17.9505,9757800.0],["2014-12-10",17.9426,17.9703,17.4959,17.5829,4452800.0],["2014-12-11",18.1956,18.1956,17.6303,17.6659,2715600.0],["2014-12-12",17.5038,17.6263,17.2706,17.2745,2694000.0],["2014-12-15",17.4208,17.7331,17.0373,17.0492,4342400.0],["2014-12-16",17.0374,17.4999,16.9899,17.0374,3674800.0],["2014-12-17",17.0373,17.3061,16.8713,17.2785,4860600.0],["2014-12-18",17.658,17.9544,17.4405,17.8517,4467600.0],["2014-12-19",17.8714,17.9821,17.6817,17.8991,5818000.0],["2014-12-22",17.9663,18.1165,17.8121,18.0414,2450600.0],["2014-12-23",18.2114,18.3932,18.0809,18.1007,3471200.0],["2014-12-24",18.1719,18.2628,18.0335,18.1205,1104200.0],["2014-12-26",18.1284,18.2153,18.0572,18.0691,965000.0],["2014-12-29",17.9979,18.1284,17.9307,17.994,1791200.0],["2014-12-30",17.9031,18.0098,17.8635,17.8754,2422400.0],["2014-12-31",17.9861,18.1007,17.824,17.8319,2249000.0],["2015-01-02",17.9307,18.0256,17.5591,17.737,1968600.0],["2015-01-05",17.654,17.7015,17.3299,17.3417,2004000.0],["2015-01-06",17.2982,17.4089,16.9148,17.0057,2809600.0],["2015-01-07",17.1718,17.2034,16.9029,17.1006,2087200.0],["2015-01-08",17.2034,17.6501,17.1915,17.6461,3038200.0],["2015-01-09",17.7331,17.7647,17.4643,17.5987,2050400.0],["2015-01-12",17.488,17.567,17.2231,17.405,2125400.0],["2015-01-13",17.7449,17.994,17.2548,17.3813,4722400.0],["2015-01-14",17.2824,17.8556,17.2192,17.7924,6163200.0],["2015-01-15",18.0454,18.1165,17.5512,17.575,3416200.0],["2015-01-16",17.5117,17.7805,17.4524,17.7252,3386800.0],["2015-01-20",17.8754,17.9505,17.6777,17.8912,2652000.0],["2015-01-21",17.8635,18.2984,17.7805,18.2509,3010800.0],["2015-01-22",18.4288,18.4486,17.994,18.3972,3582000.0],["2015-01-23",18.4407,18.4407,18.1956,18.3893,2265600.0],["2015-01-26",18.3023,18.5039,18.1877,18.496,1977600.0],["2015-01-27",18.2865,18.3853,18.0414,18.1007,3433200.0],["2015-01-28",18.243,18.4644,18.0612,18.0691,4229800.0],["2015-01-29",17.9979,18.2984,16.8002,18.1244,3875400.0],["2015-01-30",18.496,18.7134,17.8042,17.8279,6774200.0],["2015-02-02",17.8596,17.9465,17.4366,17.6975,5274000.0],["2015-02-03",17.8003,18.0454,17.7173,18.0217,5434400.0],["2015-02-04",17.9228,18.4486,17.9228,18.3142,7229400.0],["2015-02-05",18.7727,19.4368,18.7727,19.3854,36340800.0],["2015-02-06",19.3854,19.5594,19.1245,19.2273,55782000.0],["2015-02-09",19.0731,19.2589,18.8676,18.9269,6856400.0],["2015-02-10",19.0731,19.334,18.9111,19.3222,7348000.0],["2015-02-11",19.3222,19.3933,19.1799,19.3182,5018800.0],["2015-02-12",19.5673,19.7768,19.338,19.757,8938000.0],["2015-02-13",20.3618,20.429,19.7768,20.0456,7701400.0],["2015-02-17",19.9586,20.1721,19.8361,20.1246,6692000.0],["2015-02-18",20.0298,20.089,19.8914,20.0456,4364800.0],["2015-02-19",20.0563,20.1359,19.905,20.116,5048400.0],["2015-02-20",20.0285,20.2753,19.9011,20.2753,6270800.0],["2015-02-23",20.1519,20.2195,20.0404,20.1519,3811200.0],["2015-02-24",20.1957,20.55,20.1439,20.5141,5594600.0],["2015-02-25",20.4504,20.5181,20.3151,20.4425,4398200.0],["2015-02-26",20.4942,20.5261,20.331,20.4903,4049200.0],["2015-02-27",20.4584,20.5699,20.3231,20.4106,3278200.0],["2015-03-02",20.546,20.8764,20.5022,20.8645,3866400.0],["2015-03-03",20.7012,20.7729,20.3788,20.4743,5262600.0],["2015-03-04",20.4146,20.5181,20.2434,20.4942,4692000.0],["2015-03-05",20.5699,20.5938,20.1359,20.2554,8892000.0],["2015-03-06",20.116,20.3748,20.1041,20.2036,5102200.0],["2015-03-09",20.2952,20.4703,20.1957,20.4345,3657800.0],["2015-03-10",20.1837,20.2633,19.7179,19.7179,5781800.0],["2015-03-11",19.6303,19.7577,19.4273,19.5149,11333600.0],["2015-03-12",19.3437,19.8135,19.3397,19.7816,8082400.0],["2015-03-13",19.8055,19.8652,19.4154,19.7139,6241000.0],["2015-03-16",19.8851,20.116,19.7856,20.0762,4282800.0],["2015-03-17",20.0165,20.0165,19.6662,19.7976,4005600.0],["2015-03-18",19.7339,20.0364,19.4233,19.9886,4780600.0],["2015-03-19",19.9608,20.124,19.8095,20.0245,4221000.0],["2015-03-20",20.1638,20.3947,20.0404,20.2514,8357600.0],["2015-03-23",20.3031,20.3907,20.0523,20.0563,3662000.0],["2015-03-24",20.0802,20.1917,19.7418,19.7538,8547800.0],["2015-03-25",19.7577,19.8374,19.1287,19.1447,5894800.0],["2015-03-26",18.9735,19.296,18.667,19.1924,5123600.0],["2015-03-27",19.1487,19.702,19.081,19.5905,3420600.0],["2015-03-30",19.6304,19.9727,19.5826,19.8612,4107400.0],["2015-03-31",19.7657,19.7976,19.4393,19.4671,5884000.0],["2015-04-01",19.4273,19.4552,19.0531,19.2322,4341800.0],["2015-04-02",19.2601,19.4074,19.1327,19.1805,2643400.0],["2015-04-06",19.0571,19.3079,18.7824,19.2362,3137600.0],["2015-04-07",19.276,19.5706,19.2004,19.4791,3355400.0],["2015-04-08",19.3915,19.5229,19.2999,19.4751,4104600.0],["2015-04-09",19.3915,19.702,19.3915,19.6662,2815400.0],["2015-04-10",19.7458,19.9488,19.6423,19.905,3719800.0],["2015-04-13",19.921,19.9648,19.6343,19.7179,4025000.0],["2015-04-14",19.6304,19.6781,19.3995,19.4273,3993000.0],["2015-04-15",19.4632,20.0046,19.3955,19.9488,3675600.0],["2015-04-16",19.7976,20.0523,19.7697,20.0085,3493200.0],["2015-04-17",19.8055,19.8374,19.4831,19.5866,3405200.0],["2015-04-20",19.7259,19.8413,19.6224,19.7498,1912200.0],["2015-04-21",19.8533,19.8652,19.491,19.5985,4745400.0],["2015-04-22",19.6901,19.6901,19.3557,19.6264,3316200.0],["2015-04-23",19.1447,19.4631,19.0412,19.3358,4558200.0],["2015-04-24",19.2362,19.2442,18.7187,18.8421,5078000.0],["2015-04-27",18.8859,19.0969,18.7904,18.8501,2884000.0],["2015-04-28",18.8461,19.1208,18.7386,19.085,3689600.0],["2015-04-29",18.9058,19.1009,18.8541,18.9576,2794400.0],["2015-04-30",18.8859,19.0571,18.8421,18.9735,5315000.0],["2015-05-01",19.1447,19.4034,19.0531,19.3437,2894600.0],["2015-05-04",19.4552,19.487,19.3676,19.4432,3228800.0],["2015-05-05",19.3437,19.4353,18.9178,18.9257,3498600.0],["2015-05-06",19.0093,19.073,18.6032,18.7545,4274800.0],["2015-05-07",18.8023,19.0969,18.8023,18.874,3170800.0],["2015-05-08",19.1088,19.9011,19.0451,19.495,8235200.0],["2015-05-11",19.495,19.71,19.3278,19.6622,4676600.0],["2015-05-12",19.5746,19.6582,19.276,19.5428,4157800.0],["2015-05-13",19.6622,19.8931,19.4154,19.7697,3021800.0],["2015-05-14",19.8214,19.9568,19.702,19.8453,3334800.0],["2015-05-15",19.8931,19.921,19.5428,19.6104,4158400.0],["2015-05-18",19.5905,19.6542,19.4353,19.499,4114200.0],["2015-05-19",19.5503,19.6185,19.3097,19.3779,3770200.0],["2015-05-20",19.446,19.6586,19.3538,19.5222,3374400.0],["2015-05-21",19.5303,19.5303,19.2255,19.4059,6848800.0],["2015-05-22",19.3217,19.4781,19.3177,19.4099,1868200.0],["2015-05-26",19.3137,19.3779,19.0891,19.1533,2683000.0],["2015-05-27",19.1733,19.5022,19.1172,19.4501,4940600.0],["2015-05-28",19.43,19.6426,19.4059,19.6024,2743400.0],["2015-05-29",19.6265,19.823,19.5583,19.7027,3866200.0],["2015-06-01",19.7508,19.8511,19.5824,19.6867,2882600.0],["2015-06-02",19.5182,19.5543,19.3337,19.3658,3037000.0],["2015-06-03",19.4621,19.5222,19.2375,19.2576,1680000.0],["2015-06-04",19.1172,19.4019,18.9046,18.9728,3735600.0],["2015-06-05",18.9046,19.0771,18.8365,19.033,2197200.0],["2015-06-08",18.9969,19.0771,18.656,18.7122,2702800.0],["2015-06-09",18.4074,18.9327,17.7497,18.7843,3018400.0],["2015-06-10",18.8485,19.0931,18.8285,19.053,2058000.0],["2015-06-11",19.0731,19.1493,19.0169,19.1052,2472200.0],["2015-06-12",19.025,19.0971,18.9127,18.9929,2648000.0],["2015-06-15",18.8084,19.1814,18.7603,19.0891,3297600.0],["2015-06-16",19.0009,19.2134,18.9969,19.1453,2580400.0],["2015-06-17",19.2094,19.2937,19.0931,19.2094,4373800.0],["2015-06-18",19.2936,19.6907,19.2776,19.6546,5171600.0],["2015-06-19",19.7147,19.9794,19.5664,19.9193,9706400.0],["2015-06-22",20.0195,20.2481,19.9393,20.216,4764800.0],["2015-06-23",20.2802,20.3363,20.0957,20.1318,4317600.0],["2015-06-24",20.1358,20.1398,19.835,19.8431,3547000.0],["2015-06-25",19.9112,20.0035,19.7829,19.7869,4497200.0],["2015-06-26",19.7228,19.815,19.3658,19.418,4225800.0],["2015-06-29",19.1653,19.3217,18.8966,18.9287,3795600.0],["2015-06-30",19.1172,19.2896,18.9488,19.0209,3660200.0],["2015-07-01",19.2094,19.2335,18.6039,18.7041,4928400.0],["2015-07-02",18.7883,18.8244,18.4354,18.66,3978200.0],["2015-07-06",18.4595,18.4595,18.1146,18.3552,5610400.0],["2015-07-07",18.4956,18.4956,17.9021,18.3151,4973000.0],["2015-07-08",18.1226,18.2389,17.7497,17.9221,5936800.0],["2015-07-09",18.1828,18.3272,17.7136,17.7176,3523400.0],["2015-07-10",17.8981,18.1066,17.882,17.9863,3433000.0],["2015-07-13",18.0705,18.1387,17.9221,18.0264,2955200.0],["2015-07-14",18.0946,18.1988,18.0224,18.1347,3214800.0],["2015-07-15",18.0865,18.1668,17.8981,18.0344,2950800.0],["2015-07-16",18.0625,18.3953,17.6695,17.8499,5633000.0],["2015-07-17",17.7697,17.8179,17.5933,17.7818,4512400.0],["2015-07-20",17.858,17.882,17.5692,17.6414,4124600.0],["2015-07-21",17.6414,17.886,17.5291,17.5652,5164400.0],["2015-07-22",17.0559,17.1922,16.715,16.8794,11137200.0],["2015-07-23",16.9917,17.489,16.8995,17.112,6638800.0],["2015-07-24",17.1321,17.3005,16.4062,16.7912,7461200.0],["2015-07-27",16.699,16.8514,16.5025,16.7551,5364600.0],["2015-07-28",16.5466,17.1963,16.4985,17.108,5149800.0],["2015-07-29",17.084,17.2484,17.0198,17.1521,5000000.0],["2015-07-30",17.1321,17.2845,17.0679,17.2083,7370000.0],["2015-07-31",17.2243,17.2323,17.1201,17.1802,3512000.0],["2015-08-03",16.9195,17.1802,16.8474,17.1602,5954200.0],["2015-08-04",16.8794,17.1642,16.6188,17.1602,14268000.0],["2015-08-05",17.2965,17.7136,17.2724,17.5772,9822400.0],["2015-08-06",17.5933,17.5933,17.2003,17.3366,5171200.0],["2015-08-07",17.2925,17.485,17.1882,17.469,4256200.0],["2015-08-10",17.6454,17.8981,17.5893,17.8138,3699400.0],["2015-08-11",17.6414,17.6614,17.4329,17.5331,5421000.0],["2015-08-12",17.3406,17.6775,17.1882,17.5853,4760000.0],["2015-08-13",17.5532,17.5812,17.3567,17.4008,3315200.0],["2015-08-14",17.3366,17.4008,17.088,17.3607,3614200.0],["2015-08-17",17.2885,17.481,17.1642,17.4529,3455800.0],["2015-08-18",17.3807,17.4449,17.1802,17.2163,4235400.0],["2015-08-19",17.2163,17.3085,16.8995,17.116,4911400.0],["2015-08-20",16.8995,17.0599,16.6508,16.6549,4720600.0],["2015-08-21",16.5907,16.7832,16.3621,16.3781,6405800.0],["2015-08-24",15.2392,16.727,15.147,16.0974,10347600.0],["2015-08-25",16.5827,16.6589,15.8688,15.8688,7894600.0],["2015-08-26",16.2739,16.5305,15.9691,16.4784,9333200.0],["2015-08-27",16.7752,17.1401,16.695,17.1361,5745400.0],["2015-08-28",17.0439,17.3687,17.0238,17.3406,4735200.0],["2015-08-31",17.2524,17.3366,17.0358,17.0439,4151600.0],["2015-09-01",16.6228,16.7431,16.1054,16.1776,6894000.0],["2015-09-02",16.3781,16.4904,16.1295,16.4784,7566400.0],["2015-09-03",16.5586,16.7832,16.4985,16.7391,5024200.0],["2015-09-04",16.4824,16.6308,16.3822,16.4423,3791600.0],["2015-09-08",17.4529,18.0464,17.096,17.9903,11262600.0],["2015-09-09",18.2037,18.4948,17.9005,17.9369,11532400.0],["2015-09-10",17.8803,18.042,17.5327,17.8682,6696400.0],["2015-09-11",17.7267,18.0501,17.6378,17.7429,5936000.0],["2015-09-14",17.8076,17.9167,17.6944,17.755,5370200.0],["2015-09-15",17.8561,17.9288,17.6984,17.7914,6048800.0],["2015-09-16",17.7752,17.7995,17.6701,17.751,5973400.0],["2015-09-17",17.7429,17.7874,17.4195,17.5165,6366600.0],["2015-09-18",17.3063,17.5125,17.181,17.3022,5048400.0],["2015-09-21",17.464,17.5327,17.2052,17.2739,2482000.0],["2015-09-22",16.995,17.3346,16.8818,16.9748,2679600.0],["2015-09-23",16.9465,17.0961,16.6757,16.7161,3902800.0],["2015-09-24",16.5665,16.7808,16.2067,16.6878,3061800.0],["2015-09-25",16.8171,16.9586,16.5827,16.7282,1895000.0],["2015-09-28",16.7686,16.8737,16.5059,16.518,5433600.0],["2015-09-29",16.5746,16.8859,16.4695,16.8454,3887600.0],["2015-09-30",17.0557,17.4478,16.8495,17.4195,3994200.0],["2015-10-01",17.4195,17.4882,16.8091,17.0556,5092400.0],["2015-10-02",16.8212,17.5408,16.7161,17.5367,5392400.0],["2015-10-05",17.6661,18.3978,17.662,18.224,5914400.0],["2015-10-06",18.1471,18.3857,17.9976,18.3371,4444800.0],["2015-10-07",18.3937,18.7172,18.2401,18.5878,3773400.0],["2015-10-08",18.5514,18.8789,18.4342,18.8586,4246000.0],["2015-10-09",18.798,19.0406,18.6525,18.705,2410000.0],["2015-10-12",18.6323,18.8142,18.4948,18.7091,2810800.0],["2015-10-13",18.604,18.6808,18.5029,18.6201,3341400.0],["2015-10-14",18.5837,19.4731,18.5837,19.1255,7240800.0],["2015-10-15",19.2952,19.554,19.085,19.1335,5378400.0],["2015-10-16",19.1416,19.1699,18.8708,18.9759,3632400.0],["2015-10-19",18.9516,19.2023,18.9112,19.0931,2901200.0],["2015-10-20",19.0001,19.2265,18.9799,19.1618,2346000.0],["2015-10-21",19.275,19.5014,19.0365,19.0648,4100600.0],["2015-10-22",19.3761,19.7965,19.2103,19.7521,7051200.0],["2015-10-23",19.9663,20.031,19.6429,19.8531,4584400.0],["2015-10-26",19.8127,20.0512,19.5499,19.6106,3202000.0],["2015-10-27",19.4569,19.9097,19.3195,19.3761,4337600.0],["2015-10-28",19.3882,19.6469,19.2144,19.6308,3787400.0],["2015-10-29",19.4165,19.4974,19.081,19.1578,3854800.0],["2015-10-30",19.1659,19.5742,19.1659,19.5216,5110200.0],["2015-11-02",19.4852,19.7884,19.4408,19.7642,3358800.0],["2015-11-03",19.7763,19.8046,19.554,19.7359,2809200.0],["2015-11-04",19.7076,19.8572,19.5742,19.8046,4368000.0],["2015-11-05",20.1118,20.1482,19.1295,19.368,5380800.0],["2015-11-06",19.2346,19.4731,19.1618,19.3438,5911000.0],["2015-11-09",19.2184,19.3559,18.9678,19.3316,5819400.0],["2015-11-10",19.2063,19.2346,18.9759,19.0648,3222400.0],["2015-11-11",19.0891,19.2508,19.0325,19.0406,2144800.0],["2015-11-12",18.9152,19.1578,18.7374,18.7454,3755400.0],["2015-11-13",18.7374,18.984,18.4059,18.4503,3070000.0],["2015-11-16",17.7914,18.5878,17.7914,18.5757,3523600.0],["2015-11-17",18.5352,18.7212,18.4463,18.6282,2866000.0],["2015-11-18",18.6115,19.1778,18.6074,19.1412,3342200.0],["2015-11-19",19.1778,19.3856,18.9171,19.2227,2284000.0],["2015-11-20",19.2919,19.3979,19.1615,19.3041,2172000.0],["2015-11-23",19.349,19.349,18.9171,18.9864,2395200.0],["2015-11-24",18.9375,19.2634,18.5911,19.243,3159800.0],["2015-11-25",19.2267,19.3204,19.1004,19.2104,2184000.0],["2015-11-27",19.2145,19.4753,19.1004,19.4304,1441800.0],["2015-11-30",19.4386,19.7727,19.4182,19.6708,4334000.0],["2015-12-01",19.7808,19.8338,19.5242,19.7564,3369200.0],["2015-12-02",19.5934,19.7197,18.9456,19.0108,6016600.0],["2015-12-03",19.1697,19.3204,18.7704,18.9171,3651200.0],["2015-12-04",18.9415,19.349,18.803,19.3001,5700200.0],["2015-12-07",19.2471,19.3449,18.966,19.0189,2878400.0],["2015-12-08",18.8112,18.8845,18.64,18.8274,3355800.0],["2015-12-09",18.746,18.856,18.4608,18.5423,3536200.0],["2015-12-10",18.53,18.6074,18.3345,18.4771,3040200.0],["2015-12-11",18.2856,18.5056,18.1633,18.1878,4328200.0],["2015-12-14",18.2611,18.3263,17.9922,18.1756,3360200.0],["2015-12-15",18.2937,18.8641,18.2937,18.7704,6661200.0],["2015-12-16",18.9008,19.2716,18.6726,19.1941,6480800.0],["2015-12-17",19.3734,19.516,18.9212,18.9212,4716200.0],["2015-12-18",18.7582,18.8763,18.5504,18.7786,12320400.0],["2015-12-21",18.8234,19.1004,18.8234,19.0882,3813200.0],["2015-12-22",19.1778,19.2553,19.0475,19.2186,2290800.0],["2015-12-23",19.2878,19.3775,19.1778,19.2756,1829400.0],["2015-12-24",19.2104,19.3938,19.2104,19.2553,742200.0],["2015-12-28",19.1982,19.3775,18.9578,19.3653,3586000.0],["2015-12-29",19.4508,19.6994,19.3653,19.6057,2085200.0],["2015-12-30",19.5608,19.6301,19.3938,19.4508,1993800.0],["2015-12-31",19.4142,19.4956,18.9619,18.9619,2316200.0],["2016-01-04",18.6034,18.7786,18.4404,18.7337,4940400.0],["2016-01-05",18.7337,18.8682,18.5137,18.5952,3602800.0],["2016-01-06",18.2367,18.473,18.1348,18.3059,3655800.0],["2016-01-07",17.9229,18.2163,17.2711,17.3811,6741000.0],["2016-01-08",17.5196,17.5196,16.8881,16.9207,5630600.0],["2016-01-11",17.0714,17.1733,16.7292,16.9084,5237600.0],["2016-01-12",17.1081,17.1936,16.8351,17.051,4182800.0],["2016-01-13",17.1611,17.8741,16.8107,16.831,10078200.0],["2016-01-14",16.8921,17.324,16.7047,17.1285,8390600.0],["2016-01-15",16.6925,16.831,16.1506,16.5092,8426800.0],["2016-01-19",17.1855,17.9718,16.6803,16.9899,10197000.0],["2016-01-20",17.4503,17.76,16.9247,17.4585,17610600.0],["2016-01-21",17.65,18.0941,17.4503,17.7681,9032000.0],["2016-01-22",18.0452,18.1511,17.2629,17.5766,8170600.0],["2016-01-25",17.5277,17.8659,17.3485,17.6011,5421400.0],["2016-01-26",17.5644,18.2489,17.5644,18.0289,7372600.0],["2016-01-27",17.9555,18.1633,17.5726,17.654,5817000.0],["2016-01-28",17.7967,17.8741,17.377,17.5848,4733600.0],["2016-01-29",17.6459,18.2978,17.6459,18.257,8056200.0],["2016-02-01",18.1144,18.3385,17.8944,18.1022,5097600.0],["2016-02-02",17.7926,17.8781,17.5726,17.5929,4798800.0],["2016-02-03",17.1366,17.6092,17.0225,17.2425,11816000.0],["2016-02-04",17.2914,17.8455,16.5132,17.4137,12037800.0],["2016-02-05",17.3729,17.8048,17.1366,17.2018,6776800.0],["2016-02-08",17.0184,17.1122,16.6151,16.7944,7051400.0],["2016-02-09",16.6803,17.1325,16.6314,16.8107,5366600.0],["2016-02-10",16.8392,17.0103,16.3951,16.4073,6194200.0],["2016-02-11",16.1669,16.2932,15.8939,16.1547,5916200.0],["2016-02-12",16.2973,16.5214,16.0406,16.4643,3494000.0],["2016-02-16",16.717,17.1407,16.6273,16.9614,7717200.0],["2016-02-17",17.0184,17.4014,17.0184,17.3811,4534600.0],["2016-02-18",17.43,17.5615,17.2163,17.2492,4026200.0],["2016-02-19",17.2368,17.508,17.1341,17.4094,4065600.0],["2016-02-22",17.5368,17.8367,17.4957,17.697,4462400.0],["2016-02-23",17.582,17.7956,17.3355,17.3642,3168400.0],["2016-02-24",17.0725,18.0833,17.0643,17.9477,7820200.0],["2016-02-25",18.0258,18.0463,17.7012,18.0011,3551200.0],["2016-02-26",18.0956,18.4695,18.0216,18.4408,5156400.0],["2016-02-29",18.3586,18.564,18.1819,18.2805,5782800.0],["2016-03-01",18.3257,18.601,18.112,18.5805,5898400.0],["2016-03-02",18.449,18.8393,18.3997,18.7941,5001600.0],["2016-03-03",18.8147,18.9667,18.6914,18.9503,3314600.0],["2016-03-04",18.979,19.4433,18.8599,19.242,5843000.0],["2016-03-07",19.2543,19.6775,19.2338,19.6077,5683600.0],["2016-03-08",19.4269,19.5954,19.1434,19.1762,4634600.0],["2016-03-09",19.3242,19.5214,19.205,19.5214,4826800.0],["2016-03-10",19.5419,19.6405,19.1269,19.3529,4080800.0],["2016-03-11",19.5584,20.0145,19.4474,19.9734,4398000.0],["2016-03-14",19.9693,19.9734,19.6405,19.7638,3293400.0],["2016-03-15",19.6077,19.7597,19.431,19.7597,3935000.0],["2016-03-16",19.7145,19.8501,19.4721,19.7351,4504200.0],["2016-03-17",19.7227,19.9241,19.5378,19.8994,5398600.0],["2016-03-18",19.9117,20.2363,19.7967,20.1788,9760800.0],["2016-03-21",20.0884,20.1295,19.809,20.0309,4321600.0],["2016-03-22",19.9076,20.0966,19.7761,19.8501,3659600.0],["2016-03-23",19.8748,19.9487,19.6775,19.7063,2743200.0],["2016-03-24",19.546,19.8337,19.4474,19.772,2366400.0],["2016-03-28",19.8665,19.8871,19.7022,19.7268,3327600.0],["2016-03-29",19.6447,20.1007,19.5625,20.0556,3482200.0],["2016-03-30",20.15,20.3308,20.035,20.0679,3446400.0],["2016-03-31",20.0679,20.0679,19.7926,19.8049,5576600.0],["2016-04-01",19.6857,19.8583,19.5337,19.8378,4260200.0],["2016-04-04",19.7967,19.9734,19.657,19.8789,4596600.0],["2016-04-05",19.7227,20.2528,19.6775,19.9898,7538200.0],["2016-04-06",19.9487,20.1007,19.5255,19.9857,10016800.0],["2016-04-07",19.9241,19.9241,19.6406,19.6734,4689400.0],["2016-04-08",19.8049,20.0555,19.7679,19.9076,3774600.0],["2016-04-11",20.0432,20.1829,19.8747,19.8871,4019000.0],["2016-04-12",19.961,20.0021,19.6981,19.846,2935400.0],["2016-04-13",19.8789,20.2363,19.8542,20.224,2329800.0],["2016-04-14",20.1788,20.3226,19.9939,20.2446,3399200.0],["2016-04-15",20.2076,20.2158,19.9775,20.035,5224200.0],["2016-04-18",19.998,20.1542,19.9323,20.0925,4485000.0],["2016-04-19",20.1665,20.2528,19.8912,19.9364,4135600.0],["2016-04-20",19.9117,20.4295,19.8624,20.376,4529800.0],["2016-04-21",20.3267,20.5445,20.2815,20.3103,3861800.0],["2016-04-22",20.2898,20.7664,20.2856,20.4254,4192600.0],["2016-04-25",20.4171,20.4993,20.3391,20.3678,3122600.0],["2016-04-26",20.4459,20.8239,20.3966,20.5774,5386400.0],["2016-04-27",20.4007,20.7582,20.2651,20.6842,4662800.0],["2016-04-28",20.5445,20.8075,20.298,20.3432,6003000.0],["2016-04-29",20.2733,20.2733,19.7761,19.9652,4633200.0],["2016-05-02",20.0761,20.3103,19.8748,20.2774,3427400.0],["2016-05-03",20.1624,20.187,19.9569,20.0514,4238400.0],["2016-05-04",19.9364,20.0966,19.8296,19.8953,3930400.0],["2016-05-05",20.0638,20.0638,19.394,19.6488,5598600.0],["2016-05-06",19.5008,19.7022,19.3406,19.7022,4984600.0],["2016-05-09",19.6734,19.8008,19.5173,19.546,2958000.0],["2016-05-10",19.6447,19.8706,19.5378,19.8624,3092400.0],["2016-05-11",19.7474,20.0638,19.6857,19.8542,2353800.0],["2016-05-12",19.883,19.9939,19.394,19.4474,4623600.0],["2016-05-13",19.4556,19.6406,19.3036,19.3776,5068200.0],["2016-05-16",19.3735,19.8665,19.3242,19.7022,3340200.0],["2016-05-17",19.7309,19.809,19.5666,19.6323,3036200.0],["2016-05-18",19.5378,20.0227,19.5378,19.8583,3471000.0],["2016-05-19",19.672,19.8832,19.5147,19.7217,2317800.0],["2016-05-20",19.8376,20.293,19.8376,20.2102,3498200.0],["2016-05-23",20.1647,20.4627,20.1481,20.2268,2741200.0],["2016-05-24",20.3054,20.7484,20.2971,20.6821,4044200.0],["2016-05-25",20.7525,20.9429,20.7194,20.7691,4073400.0],["2016-05-26",20.7277,21.005,20.7277,20.9719,3529800.0],["2016-05-27",21.0133,21.1334,20.9098,21.1085,2989400.0],["2016-05-31",21.1665,21.419,20.8394,21.3942,5199600.0],["2016-06-01",21.27,21.4356,21.1748,21.4066,2831600.0],["2016-06-02",21.3362,21.5018,21.3114,21.4107,3316400.0],["2016-06-03",21.4024,21.5225,21.2493,21.448,3536400.0],["2016-06-06",21.4438,21.6094,21.4149,21.4273,3695600.0],["2016-06-07",21.4894,21.9158,21.477,21.862,4210600.0],["2016-06-08",21.8992,22.011,21.7502,21.9365,3323200.0],["2016-06-09",21.8495,21.8578,21.477,21.8454,3136200.0],["2016-06-10",21.6674,21.8081,21.5432,21.6301,5738200.0],["2016-06-13",21.5308,21.7046,21.4604,21.4894,2865600.0],["2016-06-14",21.3817,21.6467,21.3031,21.6094,3341400.0],["2016-06-15",21.6674,21.7171,21.4397,21.568,3140600.0],["2016-06-16",21.4604,21.5763,21.2037,21.5473,3765600.0],["2016-06-17",21.5101,21.5101,21.1127,21.1996,7348800.0],["2016-06-20",21.4645,21.6508,21.3486,21.4728,3527600.0],["2016-06-21",21.5391,21.597,21.3983,21.4894,2794000.0],["2016-06-22",21.4687,21.6301,21.299,21.3569,2999200.0],["2016-06-23",21.4811,21.8827,21.4231,21.8744,3023000.0],["2016-06-24",20.9885,21.39,20.7691,20.8933,6314000.0],["2016-06-27",20.6532,20.6987,19.7921,19.9246,6462200.0],["2016-06-28",20.1978,20.5083,20.1233,20.4337,3953200.0],["2016-06-29",20.5579,20.707,20.442,20.5745,5473000.0],["2016-06-30",20.6076,21.034,20.4917,21.0133,6714400.0],["2016-07-01",20.9429,20.9968,20.7152,20.8726,2901800.0],["2016-07-05",20.7649,20.7649,20.442,20.6325,4295000.0],["2016-07-06",20.5331,20.5828,20.2723,20.4876,5027200.0],["2016-07-07",20.5621,21.5391,20.5621,20.8643,3915600.0],["2016-07-08",21.0588,21.4977,21.0174,21.4728,3122000.0],["2016-07-11",21.775,21.775,21.4935,21.6715,4399000.0],["2016-07-12",21.8081,22.0317,21.8081,21.982,3653800.0],["2016-07-13",22.0814,22.2345,21.9986,22.0441,3557200.0],["2016-07-14",22.2718,22.3711,22.0979,22.1931,3028000.0],["2016-07-15",22.2345,22.3422,22.1021,22.2594,11689800.0],["2016-07-18",22.603,22.6319,22.3008,22.3711,3109400.0],["2016-07-19",22.2677,22.3339,22.1269,22.2345,2682200.0],["2016-07-20",22.3339,22.5698,22.2055,22.4953,2981200.0],["2016-07-21",22.4167,22.4912,22.2014,22.2718,3437000.0],["2016-07-22",22.3173,22.4457,22.0772,22.425,3231800.0],["2016-07-25",22.2221,22.574,22.2221,22.4664,3468200.0],["2016-07-26",22.6651,24.3168,22.4829,23.7373,12398200.0],["2016-07-27",23.82,23.82,23.3316,23.6296,6445200.0],["2016-07-28",23.5965,23.7248,23.3026,23.4682,3337600.0],["2016-07-29",23.5303,23.5717,23.0335,23.0335,7444000.0],["2016-08-01",23.1991,23.2819,23.0004,23.1039,4318200.0],["2016-08-02",23.0087,23.079,22.5657,22.7603,3626000.0],["2016-08-03",22.7313,22.9259,22.694,22.9052,3169600.0],["2016-08-04",22.9342,23.1122,22.9135,23.079,3575200.0],["2016-08-05",23.1701,23.4185,23.1163,23.4144,4005000.0],["2016-08-08",23.4309,23.6503,23.3978,23.4433,3906400.0],["2016-08-09",24.6853,25.654,24.6149,25.0992,16461000.0],["2016-08-10",25.091,25.1903,24.9129,24.9833,7084400.0],["2016-08-11",24.9916,25.1944,24.9047,25.1572,5149200.0],["2016-08-12",25.4677,25.4677,24.9585,25.0496,2941200.0],["2016-08-15",25.1613,25.3642,25.0578,25.3393,4751200.0],["2016-08-16",25.2069,25.3683,25.0827,25.182,2795200.0],["2016-08-17",25.153,25.2524,24.9626,25.2317,2234600.0],["2016-08-18",25.315,25.5357,25.1942,25.4982,3473600.0],["2016-08-19",25.5232,25.7439,25.4233,25.5274,3411400.0],["2016-08-22",25.3816,25.5399,25.3691,25.5149,2469600.0],["2016-08-23",25.6398,25.7814,25.5565,25.569,3481800.0],["2016-08-24",25.4649,25.5898,25.3525,25.4108,2914800.0],["2016-08-25",25.4191,25.6648,25.3608,25.4566,3540800.0],["2016-08-26",25.4941,25.9188,25.4816,25.644,3074000.0],["2016-08-29",25.6814,25.8189,25.6356,25.6523,2232800.0],["2016-08-30",25.7231,25.9188,25.5065,25.5815,3032600.0],["2016-08-31",25.6398,25.8147,25.4649,25.7814,4529400.0],["2016-09-01",25.8605,26.152,25.6356,26.152,6825400.0],["2016-09-02",26.127,26.2353,25.9313,26.1062,3732000.0],["2016-09-06",26.1562,26.2811,25.7397,25.9313,5510400.0],["2016-09-07",25.6023,25.7606,25.215,25.3108,10122200.0],["2016-09-08",25.3025,25.3816,25.1109,25.2609,3503400.0],["2016-09-09",25.0526,25.1443,24.2864,24.3697,5893600.0],["2016-09-12",24.3114,24.9818,24.2156,24.9277,3907200.0],["2016-09-13",24.8111,24.9693,24.5154,24.6237,4871400.0],["2016-09-14",24.6029,24.8028,24.403,24.7403,2819800.0],["2016-09-15",24.7695,25.3566,24.707,25.1692,5869400.0],["2016-09-16",25.1567,25.2942,24.8278,25.1151,6765400.0],["2016-09-19",25.29,25.5232,25.1109,25.2317,2464600.0],["2016-09-20",25.315,25.3358,25.0152,25.0693,2975000.0],["2016-09-21",25.2026,25.4732,25.1193,25.4524,2848800.0],["2016-09-22",25.6315,25.7522,25.2234,25.4774,3381600.0],["2016-09-23",25.5024,25.544,25.2359,25.2525,1968800.0],["2016-09-26",25.1942,25.2983,25.0276,25.1817,1912200.0],["2016-09-27",25.1151,25.5648,24.986,25.5357,3059400.0],["2016-09-28",25.5732,25.7273,25.4358,25.6731,2670000.0],["2016-09-29",25.6731,25.9771,25.3566,25.8064,3943600.0],["2016-09-30",25.8647,26.1229,25.7564,25.8772,5265200.0],["2016-10-03",25.8439,25.9979,25.6731,25.7439,2433600.0],["2016-10-04",25.7273,25.9022,25.4524,25.5357,2563400.0],["2016-10-05",25.6773,26.0687,25.6107,25.8688,2803800.0],["2016-10-06",25.8688,26.0687,25.7314,26.0604,3033800.0],["2016-10-07",26.0687,26.0687,25.619,25.8439,2369400.0],["2016-10-10",25.9438,26.0521,25.4982,25.5315,2724800.0],["2016-10-11",25.4441,25.569,24.6029,24.8569,4868600.0],["2016-10-12",24.782,24.8153,24.3489,24.5696,5796800.0],["2016-10-13",24.3738,24.3738,23.9532,24.3239,4045400.0],["2016-10-14",24.478,24.8777,24.353,24.5696,4057600.0],["2016-10-17",24.5279,24.7403,24.428,24.4446,2694800.0],["2016-10-18",24.7403,24.8319,24.4821,24.5113,3481000.0],["2016-10-19",24.453,25.0984,24.328,24.9902,6165200.0],["2016-10-20",24.9069,25.0193,24.6112,24.8652,2602400.0],["2016-10-21",24.7403,24.8444,24.4821,24.7778,2008200.0],["2016-10-24",24.9569,25.2775,24.9569,25.2525,2318600.0],["2016-10-25",25.2609,25.4774,25.2317,25.365,3309000.0],["2016-10-26",25.2067,25.3025,25.0318,25.215,3104000.0],["2016-10-27",25.2983,25.5773,25.0443,25.1359,3226200.0],["2016-10-28",25.1776,25.4108,25.0235,25.1109,2126000.0],["2016-10-31",25.2733,25.4899,25.2067,25.215,4822000.0],["2016-11-01",25.3192,25.3566,24.7778,25.061,3987200.0],["2016-11-02",25.0776,25.2692,24.8944,24.9277,4126200.0],["2016-11-03",24.9777,25.061,24.7278,24.8319,2423400.0],["2016-11-04",24.7861,25.2026,24.757,25.0776,4218400.0],["2016-11-07",25.4524,25.9563,25.3608,25.9146,6885200.0],["2016-11-08",27.164,27.3222,26.3144,26.6351,10176600.0],["2016-11-09",25.9063,26.9516,25.6315,26.7808,6642400.0],["2016-11-10",26.8766,27.2431,25.8647,26.0021,10097000.0],["2016-11-11",26.0021,26.3228,25.8855,26.2978,4819400.0],["2016-11-14",26.5185,26.5726,26.2769,26.456,4827600.0],["2016-11-15",26.4977,27.1764,26.4269,27.1473,4592400.0],["2016-11-16",26.9724,27.3722,26.86,27.3389,3663400.0],["2016-11-17",27.3477,27.5947,27.1467,27.4063,3157400.0],["2016-11-18",27.2848,27.4063,26.908,27.0378,6136800.0],["2016-11-21",27.176,27.4733,27.0587,27.3016,5826400.0],["2016-11-22",27.2932,27.4942,27.1508,27.4565,4657800.0],["2016-11-23",27.4272,27.6868,27.3351,27.6826,3424600.0],["2016-11-25",27.6198,27.7413,27.5696,27.6701,1251800.0],["2016-11-28",27.6282,27.9758,27.4858,27.5947,4067200.0],["2016-11-29",27.5361,27.7748,27.423,27.6491,3885000.0],["2016-11-30",27.6408,27.9548,27.444,27.712,6499600.0],["2016-12-01",27.7748,27.7999,25.4466,25.6392,17624800.0],["2016-12-02",25.6225,26.2547,25.4801,25.9826,5464800.0],["2016-12-05",26.2673,26.6777,26.1249,26.4767,5873600.0],["2016-12-06",26.4725,26.6735,26.372,26.5855,4300400.0],["2016-12-07",26.5981,27.0462,26.3971,27.0085,3257200.0],["2016-12-08",27.0336,27.3309,26.8787,27.2974,3643400.0],["2016-12-09",27.3518,27.3686,26.8577,27.021,2911400.0],["2016-12-12",26.954,27.042,26.3594,26.6358,3341000.0],["2016-12-13",26.8745,27.3853,26.8033,27.2597,2651200.0],["2016-12-14",27.2011,27.4691,27.176,27.2388,3201600.0],["2016-12-15",27.3518,27.758,27.176,27.5654,6317800.0],["2016-12-16",27.7161,27.7371,26.975,27.021,5762600.0],["2016-12-19",27.0378,27.423,27.0001,27.222,2013400.0],["2016-12-20",27.3686,27.5444,27.222,27.3435,2216600.0],["2016-12-21",27.4105,27.5151,27.1173,27.289,2086000.0],["2016-12-22",27.4398,27.4398,27.1467,27.377,2381600.0],["2016-12-23",27.2639,27.3937,27.1676,27.3853,1040600.0],["2016-12-27",27.3686,27.6617,27.3476,27.3853,1796200.0],["2016-12-28",27.4314,27.4942,27.0755,27.0796,1687400.0],["2016-12-29",27.0713,27.2178,26.9708,27.1173,2484000.0],["2016-12-30",27.2388,27.2388,26.7195,26.8619,2012800.0],["2017-01-03",27.0127,27.2095,26.4516,26.7363,5107400.0],["2017-01-04",26.8284,26.8535,26.5688,26.7237,4460600.0],["2017-01-05",26.6065,26.7279,26.0496,26.2087,5424800.0],["2017-01-06",26.2757,26.7698,26.1794,26.6651,2737200.0],["2017-01-09",26.6358,27.1425,26.6358,26.975,3907400.0],["2017-01-10",26.975,27.2095,26.8494,27.155,2316600.0],["2017-01-11",27.088,27.8501,27.0085,27.8376,6496600.0],["2017-01-12",27.7873,27.9004,27.4146,27.8376,4881800.0],["2017-01-13",27.8962,27.9297,27.7329,27.7789,2763600.0],["2017-01-17",27.6449,27.691,27.0838,27.1969,2971800.0],["2017-01-18",27.3058,27.9088,27.2304,27.8459,6319400.0],["2017-01-19",27.7622,28.1349,27.4691,27.5068,3190600.0],["2017-01-20",27.6198,28.0427,27.5738,28.026,3904200.0],["2017-01-23",27.9381,28.1391,27.7915,28.0679,3516400.0],["2017-01-24",28.1977,28.4573,28.0804,28.4322,3504800.0],["2017-01-25",28.6415,28.9012,28.5787,28.8174,4255800.0],["2017-01-26",28.8677,28.8677,28.2982,28.3191,5307800.0],["2017-01-27",28.4531,28.8007,28.4029,28.7923,2840800.0],["2017-01-30",28.7462,28.9305,28.3777,28.9179,3304200.0],["2017-01-31",28.8216,28.8342,27.9925,28.2019,4797400.0],["2017-02-01",28.3526,28.6918,28.2103,28.6457,3876000.0],["2017-02-02",28.4029,28.8216,28.2395,28.8007,3521000.0],["2017-02-03",28.9849,29.1985,28.6792,29.0728,3699000.0],["2017-02-06",28.9556,29.0728,28.8216,28.964,4488200.0],["2017-02-07",29.01,29.165,28.9053,29.1524,4644400.0],["2017-02-08",32.0333,32.0333,30.5761,30.9027,23618800.0],["2017-02-09",30.1909,30.7771,29.5711,29.7009,60882200.0],["2017-02-10",29.5376,29.7386,29.211,29.6884,35279600.0],["2017-02-13",29.747,29.9522,29.4832,29.5879,14991800.0],["2017-02-14",29.5753,29.8643,29.3869,29.6381,10793800.0],["2017-02-15",29.7135,30.1741,29.613,30.1071,11276800.0],["2017-02-16",30.1117,30.1959,29.8677,30.1791,6523000.0],["2017-02-17",30.1075,30.1749,29.9055,30.1665,4589800.0],["2017-02-21",30.2548,30.5242,30.1959,30.5031,7802000.0],["2017-02-22",30.5158,30.7767,30.4021,30.7388,8645800.0],["2017-02-23",30.7388,30.7641,30.4442,30.5999,8552400.0],["2017-02-24",30.4021,30.6841,30.2338,30.6504,5587200.0],["2017-02-27",30.5999,30.7851,30.4779,30.7767,6677200.0],["2017-02-28",30.6967,30.8146,30.3432,30.52,11334800.0],["2017-03-01",30.823,31.0587,30.3979,30.9913,11052800.0],["2017-03-02",30.8524,31.0713,30.6168,30.7262,6169400.0],["2017-03-03",30.7725,30.8777,30.5999,30.8482,4747200.0],["2017-03-06",30.6673,31.227,30.5621,31.1092,7180000.0],["2017-03-07",31.0797,31.3448,30.8903,31.0755,8834400.0],["2017-03-08",31.1933,31.408,30.8861,30.945,7071800.0],["2017-03-09",30.9029,30.9829,30.7304,30.924,3430600.0],["2017-03-10",31.1891,31.307,31.0376,31.1218,3061800.0],["2017-03-13",31.1765,31.3869,31.0881,31.3533,3232800.0],["2017-03-14",31.2733,31.2733,31.0208,31.1386,3572000.0],["2017-03-15",31.2144,31.4164,31.0082,31.3617,4494800.0],["2017-03-16",31.4585,31.5216,31.0797,31.1933,3393600.0],["2017-03-17",31.3448,31.5048,31.2018,31.2607,6808800.0],["2017-03-20",31.3112,31.4711,31.2312,31.2901,2861200.0],["2017-03-21",31.408,31.4879,30.3979,30.4442,5158600.0],["2017-03-22",30.5158,31.0124,30.4484,30.9324,4473200.0],["2017-03-23",30.8819,30.8819,30.5031,30.6168,3572800.0],["2017-03-24",30.9703,31.1975,30.7009,30.7851,4031400.0],["2017-03-27",30.5536,30.8987,30.2506,30.6462,3799400.0],["2017-03-28",30.642,31.1597,30.5578,30.9324,4062400.0],["2017-03-29",30.7809,31.0923,30.7262,31.0082,5091400.0],["2017-03-30",30.9871,31.2986,30.9324,31.0923,2651800.0],["2017-03-31",31.0208,31.2817,30.722,31.0502,4746200.0],["2017-04-03",31.1176,31.3364,30.4947,30.8104,4203400.0],["2017-04-04",31.0418,31.3953,30.823,30.9114,4397800.0],["2017-04-05",30.945,31.3406,30.642,30.7304,3890800.0],["2017-04-06",30.6799,31.0629,30.3516,30.9408,4130000.0],["2017-04-07",30.9577,31.2523,30.8356,31.1681,4978000.0],["2017-04-10",31.1681,31.2985,30.8398,30.8945,3816600.0],["2017-04-11",30.7388,30.7767,30.0486,30.5789,7022000.0],["2017-04-12",30.5663,30.5957,30.1791,30.3643,6462800.0],["2017-04-13",30.3095,30.6757,30.2633,30.4021,5444000.0],["2017-04-17",30.5326,30.7977,30.4526,30.7304,2862200.0],["2017-04-18",30.5536,31.2733,30.5368,31.1975,4660800.0],["2017-04-19",31.3701,31.7446,31.3406,31.5048,6558200.0],["2017-04-20",31.7783,31.9677,31.6268,31.8288,6418400.0],["2017-04-21",31.4627,31.5637,31.0881,31.3238,5927800.0],["2017-04-24",31.7657,32.0266,31.61,31.9635,3223800.0],["2017-04-25",31.9845,32.3212,31.8835,32.2917,5482400.0],["2017-04-26",32.2917,32.3254,31.8793,32.0476,4638400.0],["2017-04-27",32.216,32.54,32.1781,32.3002,4140800.0],["2017-04-28",32.2875,32.2875,31.7362,31.8078,4434800.0],["2017-05-01",31.9509,32.0939,31.5847,32.0519,2480400.0],["2017-05-02",32.0266,32.0477,31.6142,31.8541,4387800.0],["2017-05-03",31.7867,31.8835,31.5511,31.6689,4904200.0],["2017-05-04",31.7068,31.8372,31.4921,31.5679,4613800.0],["2017-05-05",31.7194,31.7194,31.3743,31.6352,4296000.0],["2017-05-08",31.7026,31.913,31.5048,31.7573,4429000.0],["2017-05-09",31.7573,32.1865,31.6394,32.1739,7676600.0],["2017-05-10",33.6216,33.7521,32.6873,33.0409,13076600.0],["2017-05-11",32.9904,33.4828,32.8136,33.2639,7412000.0],["2017-05-12",33.2471,33.3607,33.0872,33.2471,3844600.0],["2017-05-15",33.2723,33.7268,33.2344,33.7226,4538800.0],["2017-05-16",33.6342,34.396,33.5459,34.3539,5177800.0],["2017-05-17",34.0467,34.1814,32.9272,32.9693,5799200.0],["2017-05-18",32.9904,33.5627,32.7757,33.3902,5232600.0],["2017-05-19",33.6024,33.9998,33.5559,33.8983,3533400.0],["2017-05-22",33.9448,34.3803,33.8983,34.2915,3380000.0],["2017-05-23",34.3592,34.6424,34.0928,34.393,3845000.0],["2017-05-24",34.4691,34.5875,34.2788,34.5241,3742400.0],["2017-05-25",34.6678,34.82,34.4902,34.5706,4767000.0],["2017-05-26",34.4522,34.579,34.2704,34.541,3613200.0],["2017-05-30",34.5917,35.0314,34.541,34.8834,4985400.0],["2017-05-31",35.1286,35.5134,34.8707,35.2174,5153000.0],["2017-06-01",35.3527,35.5049,35.1836,35.2724,4030800.0],["2017-06-02",35.4034,35.7797,35.0441,35.6571,4600400.0],["2017-06-05",35.7459,36.1687,35.6867,35.729,5237000.0],["2017-06-06",35.6486,36.1898,35.3273,36.0164,6482600.0],["2017-06-07",36.1729,36.5745,36.0714,36.4857,5534600.0],["2017-06-08",36.6041,36.7394,36.2067,36.7225,3471800.0],["2017-06-09",36.8874,36.9888,34.5494,35.2935,8614800.0],["2017-06-12",34.5959,35.1328,33.9491,35.1244,8241600.0],["2017-06-13",35.3569,35.7248,34.6889,35.3147,6534400.0],["2017-06-14",35.4711,35.5556,34.4057,34.7946,4520000.0],["2017-06-15",34.2704,34.6002,34.1224,34.486,4930200.0],["2017-06-16",34.5875,34.7439,34.1478,34.3423,8133600.0],["2017-06-19",34.6509,35.1075,34.5875,34.9257,4948200.0],["2017-06-20",34.968,35.0229,33.9364,33.9702,4661600.0],["2017-06-21",34.1055,34.3211,33.7757,34.1732,9588400.0],["2017-06-22",34.152,34.2915,33.8307,33.8518,5496600.0],["2017-06-23",33.9153,34.5452,33.7377,34.4945,5425600.0],["2017-06-26",34.4987,34.968,33.9153,33.9491,3350200.0],["2017-06-27",33.8434,33.9998,33.2557,33.2769,4958800.0],["2017-06-28",33.4206,33.8138,32.7864,33.7504,6462000.0],["2017-06-29",33.5052,33.5432,32.2622,32.7146,6508200.0],["2017-06-30",32.9048,33.0908,32.537,32.63,4849600.0],["2017-07-03",32.8625,32.9724,32.0466,32.0508,2264800.0],["2017-07-05",32.1396,33.0232,32.1396,32.9513,6206400.0],["2017-07-06",32.5962,33.0528,32.3425,32.6046,3314000.0],["2017-07-07",32.7568,33.4037,32.6427,33.1289,3702400.0],["2017-07-10",33.1416,33.4333,32.9555,33.298,3534600.0],["2017-07-11",33.298,33.6658,33.2346,33.446,2765800.0],["2017-07-12",33.7927,34.3507,33.6278,33.8899,6263400.0],["2017-07-13",33.9829,34.0675,33.5474,33.6066,4478000.0],["2017-07-14",33.7715,34.2535,33.7081,34.1774,2835000.0],["2017-07-17",34.2027,34.393,33.9744,34.2577,2911200.0],["2017-07-18",34.1647,34.5029,33.9871,34.486,2386600.0],["2017-07-19",34.6974,34.8707,34.5452,34.7989,4198600.0],["2017-07-20",34.8834,35.2512,34.6889,35.1075,3423200.0],["2017-07-21",34.6678,34.6889,34.1013,34.1943,5266800.0],["2017-07-24",34.245,34.3465,33.9829,34.0548,3605200.0],["2017-07-25",34.0336,34.4099,33.873,34.2197,3005000.0],["2017-07-26",34.4775,35.192,34.4141,34.9595,4457400.0],["2017-07-27",35.0821,35.1709,33.7377,34.2154,4167200.0],["2017-07-28",34.1055,34.2027,33.8518,34.1182,2504400.0],["2017-07-31",34.245,34.3972,33.8011,33.8391,3707800.0],["2017-08-01",34.0801,34.1605,33.8349,33.9618,2395000.0],["2017-08-02",34.1097,34.2873,33.4587,33.7462,3678800.0],["2017-08-03",33.7673,34.245,33.6404,34.1097,6185200.0],["2017-08-04",34.4268,35.4415,34.1647,35.2977,10037400.0],["2017-08-07",35.3358,35.953,35.099,35.9277,4677800.0],["2017-08-08",35.9065,36.3335,35.6106,35.7755,5263600.0],["2017-08-09",35.4795,35.6021,35.1371,35.3442,2762400.0],["2017-08-10",35.0694,35.2005,34.2915,34.3465,4574000.0],["2017-08-11",34.4141,34.9722,34.4015,34.7566,2814400.0],["2017-08-14",35.2512,35.7121,35.099,35.5218,4129800.0],["2017-08-15",35.5387,35.6994,35.2132,35.6359,3376200.0],["2017-08-16",35.6782,35.8389,35.3696,35.581,2672600.0],["2017-08-17",35.4078,35.4715,34.6477,34.6689,3590600.0],["2017-08-18",34.7836,34.9747,34.5331,34.6392,2698000.0],["2017-08-21",34.7539,34.7836,34.359,34.618,1824800.0],["2017-08-22",34.7708,35.2124,34.7708,35.119,2659200.0],["2017-08-23",34.8218,35.2931,34.7326,35.1997,2485000.0],["2017-08-24",35.2209,35.4502,34.9662,35.1105,2913400.0],["2017-08-25",35.1657,35.3356,35.0086,35.0851,1540600.0],["2017-08-28",35.2676,35.637,35.119,35.5649,2312400.0],["2017-08-29",35.1955,35.6668,35.1827,35.5946,3039800.0],["2017-08-30",35.6668,36.4098,35.6625,36.3801,5708800.0],["2017-08-31",36.448,36.9278,36.3249,36.8557,4217000.0],["2017-09-01",36.9236,37.3652,36.8175,37.3015,3401800.0],["2017-09-05",36.9363,37.2675,36.2952,36.724,4230000.0],["2017-09-06",36.5797,36.7453,36.0914,36.5669,4308600.0],["2017-09-07",36.5966,37.1529,36.3928,37.1062,3018600.0],["2017-09-08",37.068,37.1996,36.6731,36.758,3243600.0],["2017-09-11",37.2803,37.569,36.8896,37.5265,3892000.0],["2017-09-12",37.6284,37.7431,37.259,37.5563,3091800.0],["2017-09-13",37.3779,37.5945,37.293,37.5095,2878200.0],["2017-09-14",37.4544,38.0998,37.4416,37.8917,6377800.0],["2017-09-15",38.121,38.4564,37.9299,38.053,8153800.0],["2017-09-18",38.2144,38.7409,38.1847,38.6432,4656800.0],["2017-09-19",38.6857,38.9914,38.3842,38.6305,4393200.0],["2017-09-20",38.5626,38.6008,36.8429,37.5011,6607800.0],["2017-09-21",37.5648,37.6921,37.1062,37.5265,3543200.0],["2017-09-22",37.4034,38.1252,37.4034,38.0828,2593000.0],["2017-09-25",37.811,37.9511,37.1911,37.3949,3210200.0],["2017-09-26",37.7049,37.9129,37.0213,37.2633,3562600.0],["2017-09-27",37.5732,38.0106,37.4671,37.7558,3540200.0],["2017-09-28",37.6327,37.9087,37.4883,37.8492,3871200.0],["2017-09-29",37.8365,38.2102,37.7346,38.121,4388200.0],["2017-10-02",38.3715,38.7367,38.2781,38.4479,3909400.0],["2017-10-03",38.4479,38.6178,38.3248,38.5201,3441800.0],["2017-10-04",38.4989,38.898,38.2229,38.8938,5118400.0],["2017-10-05",38.9829,38.9872,38.5329,38.7664,3668200.0],["2017-10-06",38.6008,38.8895,38.3375,38.8725,2699000.0],["2017-10-09",38.9999,39.0594,38.7494,38.8471,2197000.0],["2017-10-10",39.0636,39.2037,38.6815,39.0296,2194200.0],["2017-10-11",38.949,39.1188,38.7961,39.0339,2244000.0],["2017-10-12",38.8386,39.2335,38.8386,38.9702,2239000.0],["2017-10-13",39.1655,39.2801,38.8131,38.9617,2105600.0],["2017-10-16",39.1613,39.1867,38.8938,39.0169,1667600.0],["2017-10-17",38.9744,39.0084,38.7112,38.9362,1920000.0],["2017-10-18",38.8895,39.2165,38.38,39.1146,3325400.0],["2017-10-19",38.8938,39.5349,38.4479,39.5094,3082800.0],["2017-10-20",39.8661,40.1931,39.2759,39.3736,3618000.0],["2017-10-23",39.5349,39.6538,39.1867,39.3226,3374200.0],["2017-10-24",39.3311,39.6623,39.2886,39.6198,1754200.0],["2017-10-25",39.433,39.5731,38.881,39.1995,3275200.0],["2017-10-26",39.4203,39.7599,39.4203,39.5392,2510400.0],["2017-10-27",39.8321,40.2567,39.3736,40.2185,3938800.0],["2017-10-30",40.002,40.5455,39.8958,40.4266,3971800.0],["2017-10-31",40.4351,40.6304,40.1761,40.2525,2465800.0],["2017-11-01",40.0402,40.3969,39.2844,39.484,5893000.0],["2017-11-02",39.225,39.8746,39.1188,39.6835,2799800.0],["2017-11-03",39.7939,39.9213,39.2886,39.7684,2785000.0],["2017-11-06",40.0444,40.6007,39.985,40.4903,6139800.0],["2017-11-07",40.3374,40.7281,38.4267,38.8258,9491400.0],["2017-11-08",38.7876,39.5392,38.6008,39.4075,9210200.0],["2017-11-09",39.2037,39.2504,38.0361,38.5583,6634200.0],["2017-11-10",38.588,38.9235,38.3672,38.8768,3653600.0],["2017-11-13",38.6432,38.7791,38.414,38.6475,2797600.0],["2017-11-14",38.4989,38.6899,38.2186,38.6432,3018400.0],["2017-11-15",38.4097,38.5116,37.9087,38.0403,2982800.0],["2017-11-16",38.1125,38.6645,38.0573,38.5456,3571600.0],["2017-11-17",38.6475,38.8895,38.4861,38.7664,4198400.0],["2017-11-20",38.9979,39.1726,38.8529,38.9595,2921000.0],["2017-11-21",39.194,39.4838,39.0533,39.1641,3136000.0],["2017-11-22",39.0746,39.3304,38.5332,38.5375,3269400.0],["2017-11-24",38.4906,38.8103,38.4607,38.7804,1455800.0],["2017-11-27",38.5673,38.6312,37.7829,37.9108,5142800.0],["2017-11-28",38.0046,38.6568,37.8767,38.6142,4336200.0],["2017-11-29",38.4565,38.4948,36.6404,36.909,8779600.0],["2017-11-30",37.169,37.8341,36.9474,37.0838,7330800.0],["2017-12-01",36.8323,37.2202,36.2781,37.088,6198800.0],["2017-12-04",37.2714,37.4888,36.5381,36.7896,5029000.0],["2017-12-05",36.649,37.7786,36.4742,36.7513,4868000.0],["2017-12-06",36.6958,37.0156,36.3591,36.7939,3023400.0],["2017-12-07",36.8365,37.3651,36.7171,37.2543,3661000.0],["2017-12-08",37.557,37.719,37.1989,37.2628,3713800.0],["2017-12-11",37.2841,37.6976,37.0539,37.2543,3252600.0],["2017-12-12",36.9985,37.1051,36.5168,36.5935,3796400.0],["2017-12-13",36.8365,37.0625,36.6362,36.8323,2965000.0],["2017-12-14",36.8536,36.9346,36.3932,36.4358,3963400.0],["2017-12-15",36.7598,37.1946,36.3889,36.9815,6469000.0],["2017-12-18",37.2117,38.1069,37.2117,37.9278,4364400.0],["2017-12-19",38.0344,38.2987,37.6934,38.1921,3517800.0],["2017-12-20",38.3925,38.7463,38.141,38.4607,3587200.0],["2017-12-21",38.5034,38.644,38.1026,38.1367,2829800.0],["2017-12-22",38.0813,38.2007,37.5655,37.9065,1858600.0],["2017-12-26",37.5953,37.9065,37.4163,37.7829,1175200.0],["2017-12-27",37.9193,37.9918,37.638,37.6849,1638400.0],["2017-12-28",37.898,37.9406,37.5911,37.7744,2322400.0],["2017-12-29",37.8127,37.9406,37.4419,37.4632,1808000.0],["2018-01-02",37.7616,38.5971,37.6252,38.5417,3266200.0],["2018-01-03",38.5843,39.2963,38.5289,39.1215,5060000.0],["2018-01-04",39.3176,39.5819,38.9808,39.2153,3292600.0],["2018-01-05",39.4668,39.5947,39.0362,39.3304,2962000.0],["2018-01-08",39.194,39.5904,38.9382,39.4838,2168600.0],["2018-01-09",39.5307,39.6586,39.0831,39.4369,4446600.0],["2018-01-10",39.1982,39.3304,38.401,38.7719,3984400.0],["2018-01-11",38.87,39.3645,38.6739,39.2664,2155200.0],["2018-01-12",39.3602,39.9229,39.13,39.8334,2542600.0],["2018-01-16",40.0849,40.2299,39.5094,39.7865,3517000.0],["2018-01-17",40.2341,41.0867,40.038,40.9333,5706600.0],["2018-01-18",40.9333,41.6068,40.8693,41.4747,4833200.0],["2018-01-19",41.7134,41.837,41.3255,41.5429,7529800.0],["2018-01-22",41.6111,42.08,41.4491,42.0715,3495600.0],["2018-01-23",42.0715,42.2761,41.8072,41.999,3262000.0],["2018-01-24",41.2913,41.6921,40.4515,40.6519,6566800.0],["2018-01-25",41.0569,41.0739,39.3261,39.4242,5448800.0],["2018-01-26",40.038,41.3809,39.8505,41.3127,6504400.0],["2018-01-29",40.9844,41.4747,40.6604,41.2999,3917400.0],["2018-01-30",41.0739,41.1422,40.4515,40.4942,4091200.0],["2018-01-31",40.8352,41.0143,40.2938,40.5922,3888000.0],["2018-02-01",40.4601,40.8778,40.119,40.3023,3865000.0],["2018-02-02",40.0721,40.4729,39.7481,39.778,3890600.0],["2018-02-05",39.6885,40.0935,38.141,38.1538,7048200.0],["2018-02-06",37.574,39.1854,37.4717,39.1854,10956200.0],["2018-02-07",37.3225,37.9406,35.3018,35.3445,27250400.0],["2018-02-08",35.3828,35.4724,33.78,34.0613,16232400.0],["2018-02-09",34.4322,34.948,33.392,34.5473,11433600.0],["2018-02-12",34.7476,35.6002,34.7476,35.3914,10039800.0],["2018-02-13",35.0034,35.2592,34.1594,34.4492,8593000.0],["2018-02-14",34.121,35.1185,34.104,35.0461,7374200.0],["2018-02-15",35.4297,35.5022,34.5302,35.1654,7161000.0],["2018-02-16",35.0546,35.7324,35.0546,35.5576,7107200.0],["2018-02-20",35.3834,37.0446,35.3834,36.3339,8053000.0],["2018-02-21",36.4923,36.7535,35.7944,36.0299,6471600.0],["2018-02-22",36.0427,36.6636,35.6445,35.9314,4396400.0],["2018-02-23",36.3125,36.488,35.8244,36.4623,4127600.0],["2018-02-26",36.5865,37.0189,36.5009,36.9847,4429200.0],["2018-02-27",37.5756,39.5066,37.5113,37.9138,12217000.0],["2018-02-28",38.2863,38.753,37.978,38.0765,8231000.0],["2018-03-01",38.115,38.5346,37.4899,38.115,7676800.0],["2018-03-02",39.558,40.1403,38.1065,39.087,17057200.0],["2018-03-05",39.2754,40.6369,39.0013,40.4485,7874800.0],["2018-03-06",40.6712,41.429,40.136,41.3477,9563000.0],["2018-03-07",40.7097,41.1379,40.3415,40.9195,6008200.0],["2018-03-08",41.5318,41.6003,40.4871,40.821,7787800.0],["2018-03-09",41.4932,42.4438,41.2963,42.3753,8548800.0],["2018-03-12",42.615,43.0304,42.5166,42.919,5845800.0],["2018-03-13",43.2401,43.4499,41.7373,41.9728,7340800.0],["2018-03-14",42.1869,42.2597,41.429,41.6388,4691200.0],["2018-03-15",41.7202,41.8829,41.4718,41.7587,3396800.0],["2018-03-16",41.7887,42.3025,41.6345,42.037,5334600.0],["2018-03-19",41.6345,41.733,40.6284,41.5189,5297400.0],["2018-03-20",41.6731,42.3496,41.5361,42.1912,4514600.0],["2018-03-21",41.9856,42.9319,41.9814,42.478,5029400.0],["2018-03-22",41.8101,42.3153,41.3177,41.3391,4391400.0],["2018-03-23",41.4033,41.5018,40.2516,40.2516,7190800.0],["2018-03-26",41.0993,41.9942,40.5085,41.9557,3415600.0],["2018-03-27",42.2468,42.4266,40.1317,40.4185,5599600.0],["2018-03-28",40.2773,40.4143,38.9328,39.0313,7351000.0],["2018-03-29",39.361,39.6521,38.7273,39.1169,8538800.0],["2018-04-02",38.9585,39.1769,37.3486,37.5199,8732200.0],["2018-04-03",37.8453,38.1921,37.4,38.1193,4797200.0],["2018-04-04",37.3187,38.7102,37.2116,38.6117,4231000.0],["2018-04-05",38.8001,38.9286,37.8667,38.3719,3983800.0],["2018-04-06",37.8453,38.4105,36.7706,36.9376,4923400.0],["2018-04-09",37.3058,38.1193,36.8734,36.9076,7409000.0],["2018-04-10",37.7083,38.2092,37.233,37.9909,4582400.0],["2018-04-11",37.5156,38.5346,37.4514,37.8924,4221200.0],["2018-04-12",38.175,38.4961,37.9095,38.1322,6104000.0],["2018-04-13",38.3505,38.3976,37.2502,37.3914,4903400.0],["2018-04-16",37.7639,37.7639,36.8049,36.9205,7588600.0],["2018-04-17",37.1816,38.3762,37.1431,38.1364,5950400.0],["2018-04-18",37.9652,38.2135,37.4642,37.6783,4493400.0],["2018-04-19",36.9504,37.1303,36.1669,36.4538,6391000.0],["2018-04-20",37.0361,37.507,36.1583,36.685,7182400.0],["2018-04-23",36.7492,37.0832,36.1069,36.1369,6629400.0],["2018-04-24",36.5394,36.6122,34.8011,35.2977,8681800.0],["2018-04-25",35.3919,36.0042,34.9209,35.5289,5411400.0],["2018-04-26",35.9228,36.548,35.6745,36.351,4950800.0],["2018-04-27",36.6422,36.8434,35.7644,36.2482,3114200.0],["2018-04-30",36.2868,36.5351,35.7173,35.8201,3582800.0],["2018-05-01",35.6189,36.4409,35.5375,36.4024,3376400.0],["2018-05-02",36.4623,36.6678,35.9785,36.2996,4647600.0],["2018-05-03",35.9571,36.9547,35.3834,36.8691,6321200.0],["2018-05-04",36.5951,37.5755,36.5951,37.4685,4377600.0],["2018-05-07",37.8967,38.4105,37.5285,37.9951,7332800.0],["2018-05-08",38.4918,38.9457,37.0446,38.8129,8977600.0],["2018-05-09",38.9628,39.3567,38.1493,39.331,5472800.0],["2018-05-10",39.2368,39.9262,39.2368,39.8876,3539800.0],["2018-05-11",40.0332,40.3415,39.6093,39.7977,2881600.0],["2018-05-14",40.2901,40.547,39.9005,40.0161,3318000.0],["2018-05-15",40.5427,40.5598,39.5408,39.9733,5983400.0],["2018-05-16",39.8576,40.2344,39.8448,40.0375,2941200.0],["2018-05-17",39.909,40.2473,39.665,39.9775,3268600.0],["2018-05-18",39.76,40.2157,39.515,39.889,2869800.0],["2018-05-21",40.3704,40.6756,39.9664,40.3231,2610000.0],["2018-05-22",40.2114,40.8346,40.1512,40.5466,3407000.0],["2018-05-23",40.0781,40.465,39.8589,40.4392,3125800.0],["2018-05-24",40.3962,40.8217,40.1684,40.7702,2732600.0],["2018-05-25",40.753,41.2387,40.7444,41.1828,2756000.0],["2018-05-29",40.7745,41.2559,40.5552,40.9335,3792200.0],["2018-05-30",41.5396,42.5927,40.9593,41.9135,6312600.0],["2018-05-31",41.7932,42.4422,41.7029,41.8577,5184600.0],["2018-06-01",42.2789,43.4523,41.978,43.4352,5899400.0],["2018-06-04",43.4352,43.7274,43.1515,43.5899,8583000.0],["2018-06-05",44.1659,44.1874,43.5899,43.9037,3981400.0],["2018-06-06",43.9639,44.4324,43.7103,44.4066,4407400.0],["2018-06-07",44.282,44.4539,43.5297,43.9381,4916800.0],["2018-06-08",43.5727,44.7892,43.3234,43.908,3072200.0],["2018-06-11",43.865,44.2433,43.7232,44.0154,2502800.0],["2018-06-12",44.067,44.2819,43.7704,44.1401,6230800.0],["2018-06-13",44.2261,44.312,43.7403,43.8779,5326400.0],["2018-06-14",44.1186,44.3894,43.8779,44.0885,3172600.0],["2018-06-15",44.0713,44.0713,43.3406,43.8349,5110200.0],["2018-06-18",43.5168,43.7919,43.1987,43.6888,3287800.0],["2018-06-19",43.0483,43.5899,42.7861,43.1558,3626000.0],["2018-06-20",43.5125,43.663,43.1343,43.5125,2706400.0],["2018-06-21",43.7103,43.7103,42.395,42.425,2933200.0],["2018-06-22",42.5454,42.7259,41.4235,41.6599,5691200.0],["2018-06-25",41.2688,41.3934,39.8546,40.0781,6389200.0],["2018-06-26",40.3016,40.5166,39.846,40.0351,3536400.0],["2018-06-27",40.1125,40.5423,38.7628,38.8144,5619600.0],["2018-06-28",38.6554,39.227,38.6554,38.8746,5163400.0],["2018-06-29",38.9992,39.5279,38.8617,39.0938,6352000.0],["2018-07-02",38.78,39.3431,38.3416,39.3173,3264400.0],["2018-07-03",39.4677,39.4677,38.6553,38.7284,2120000.0],["2018-07-05",39.2141,39.6913,39.0422,39.601,3441600.0],["2018-07-06",39.4119,40.3489,39.2829,40.1512,3344000.0],["2018-07-09",40.2974,40.4091,39.6999,40.1383,2926400.0],["2018-07-10",40.3017,40.7315,40.0781,40.6627,3115000.0],["2018-07-11",40.1469,40.4951,39.3689,39.5494,4490800.0],["2018-07-12",39.8761,40.5638,39.6483,40.5252,4392200.0],["2018-07-13",40.551,40.6326,40.2501,40.4177,2968000.0],["2018-07-16",40.4048,40.7616,40.3403,40.4521,2161000.0],["2018-07-17",40.0867,40.8905,40.0308,40.8561,2985800.0],["2018-07-18",40.7143,41.2473,40.7143,41.1613,2220400.0],["2018-07-19",41.1097,41.2086,40.4779,40.7487,2272200.0],["2018-07-20",40.7573,40.8647,40.293,40.5638,2762200.0],["2018-07-23",40.3575,40.6627,39.8632,40.4908,2219000.0],["2018-07-24",40.7788,41.1011,39.975,40.0867,2899800.0],["2018-07-25",39.9449,40.3102,39.0465,39.9449,5637600.0],["2018-07-26",40.2415,40.7186,39.9535,40.6928,4337800.0],["2018-07-27",41.0882,41.6556,40.7788,40.9679,4724000.0],["2018-07-30",40.9894,41.0926,39.8933,40.0652,4012800.0],["2018-07-31",40.3575,40.8261,40.1082,40.1598,3518800.0],["2018-08-01",40.1469,40.5725,40.0094,40.2286,2723800.0],["2018-08-02",39.846,40.8132,39.7944,40.667,2476800.0],["2018-08-03",40.6541,40.9034,40.4048,40.8733,3382400.0],["2018-08-06",40.71,41.3204,40.6068,41.0925,8112800.0],["2018-08-07",41.2903,41.9006,41.0539,41.8061,5529600.0],["2018-08-08",41.862,42.0855,41.617,42.021,3700800.0],["2018-08-09",41.6728,42.2359,41.5138,42.1585,6251400.0],["2018-08-10",37.9977,38.6296,36.4374,37.5722,38479000.0],["2018-08-13",37.6882,38.0837,37.3358,37.4088,10821200.0],["2018-08-14",37.4045,37.7398,35.8915,36.1408,14471200.0],["2018-08-15",36.0634,36.4503,34.9673,35.3929,9769400.0],["2018-08-16",35.7239,36.2139,35.0619,35.1565,7668800.0],["2018-08-17",35.0318,35.7711,34.2839,35.6809,9127600.0],["2018-08-20",35.7776,35.9201,35.1516,35.6179,8978800.0],["2018-08-21",35.8855,37.1332,35.8855,36.7058,10125600.0],["2018-08-22",36.3648,36.8958,36.0064,36.8785,5461200.0],["2018-08-23",36.9174,37.6168,36.8224,36.9864,5882200.0],["2018-08-24",37.3102,37.6038,37.0598,37.552,4979600.0],["2018-08-27",37.7808,38.355,37.6729,38.1521,5525400.0],["2018-08-28",38.4241,38.4241,37.6038,37.7765,5742600.0],["2018-08-29",37.539,37.7635,37.185,37.4829,5558000.0],["2018-08-30",37.3102,37.7679,36.7965,36.9346,5781400.0],["2018-08-31",36.9864,37.2152,36.7144,37.1418,4496800.0],["2018-09-04",36.7663,37.198,36.6411,37.1678,4314000.0],["2018-09-05",37.0598,37.1678,36.641,36.7576,4665200.0],["2018-09-06",36.5892,36.6972,35.6653,36.2223,8450600.0],["2018-09-07",36.0927,36.7101,35.6912,35.8553,7008600.0],["2018-09-10",36.123,36.2957,35.7042,36.2741,3666000.0],["2018-09-11",36.0712,36.2352,35.5445,35.933,7363800.0],["2018-09-12",35.4279,36.1187,34.9832,36.0366,10794200.0],["2018-09-13",36.3734,36.8742,35.9416,36.1661,7187400.0],["2018-09-14",36.3906,36.7922,36.028,36.0927,6226400.0],["2018-09-17",35.5963,35.7474,34.9098,34.9184,7492600.0],["2018-09-18",34.9832,35.3847,34.7026,34.7069,5605400.0],["2018-09-19",34.8753,35.225,34.7414,35.13,4632000.0],["2018-09-20",35.5315,36.2439,35.2811,35.9978,5453400.0],["2018-09-21",36.1014,36.1402,35.5617,35.7258,8202600.0],["2018-09-24",35.3458,35.661,35.1084,35.5315,3490800.0],["2018-09-25",34.8494,35.0091,33.9255,34.0075,10137400.0],["2018-09-26",33.9514,34.4263,33.947,34.0161,7343800.0],["2018-09-27",34.0032,34.2536,33.8262,33.9384,5018000.0],["2018-09-28",33.8564,34.1586,33.6189,34.0679,9762600.0],["2018-10-01",34.2363,34.409,33.3038,33.3124,10320800.0],["2018-10-02",33.5887,33.9729,33.3987,33.5239,8353000.0],["2018-10-03",33.4462,33.524,32.3928,32.4317,10387000.0],["2018-10-04",32.4058,32.5051,30.4932,30.8386,19029200.0],["2018-10-05",30.8472,31.0113,29.6168,29.9104,12238000.0],["2018-10-08",29.6254,30.0442,28.8483,29.2282,9690200.0],["2018-10-09",29.0555,29.3016,28.6065,29.0901,13803600.0],["2018-10-10",28.6583,28.7749,28.1187,28.6842,19449800.0],["2018-10-11",29.0685,29.9492,28.7188,29.2282,15483000.0],["2018-10-12",30.1478,30.3162,29.0469,29.47,10817000.0],["2018-10-15",29.2455,29.6643,28.9735,29.4527,8467200.0],["2018-10-16",29.7981,30.0399,29.4916,29.8542,6254800.0],["2018-10-17",30.0312,30.1262,29.5304,29.8111,6590200.0],["2018-10-18",29.6384,29.66,28.9908,29.1635,8544600.0],["2018-10-19",29.1246,29.66,28.8569,28.939,6449600.0],["2018-10-22",29.2412,29.3577,28.7145,28.8526,5885600.0],["2018-10-23",28.2482,29.1851,27.933,29.021,10410000.0],["2018-10-24",28.4425,28.7058,26.4522,26.4651,13701200.0],["2018-10-25",26.858,27.7431,26.8148,26.9875,17007200.0],["2018-10-26",26.2795,27.3934,26.2061,26.9271,16485800.0],["2018-10-29",27.4927,27.8855,26.4349,26.8926,7482400.0],["2018-10-30",26.953,28.041,26.7717,27.9978,6554000.0],["2018-10-31",28.4943,28.6065,28.0971,28.3993,9935800.0],["2018-11-01",28.6022,30.64,28.3518,30.3809,11146600.0],["2018-11-02",30.6529,30.6529,29.5779,30.109,7012400.0],["2018-11-05",29.9967,30.1435,29.2714,29.9319,5986000.0],["2018-11-06",29.7333,30.3853,29.6902,30.2342,4289000.0],["2018-11-07",30.4846,30.6443,29.8154,30.3507,6673400.0],["2018-11-08",30.6529,32.8116,30.3507,32.1424,14473200.0],["2018-11-09",31.702,31.8877,30.7738,31.1408,8716800.0],["2018-11-12",30.7825,30.9033,30.0183,30.0744,5655800.0],["2018-11-13",30.3162,31.43,30.2989,30.5925,7564600.0],["2018-11-14",31.0674,31.2962,30.6961,31.0933,7178800.0],["2018-11-15",30.9292,32.5396,30.8731,32.531,9987000.0],["2018-11-16",32.1856,32.8979,32.0604,32.6432,9482000.0],["2018-11-19",32.613,32.7425,31.6934,31.8963,5570600.0],["2018-11-20",31.6425,32.1068,31.0004,31.6729,5953800.0],["2018-11-21",32.2022,32.3454,31.6382,31.6729,5327400.0],["2018-11-23",31.265,32.5146,31.252,32.2499,3120600.0],["2018-11-26",32.7489,32.8921,32.4061,32.8617,4734000.0],["2018-11-27",32.4625,32.6968,31.7423,31.9809,5537800.0],["2018-11-28",32.328,32.9441,31.6425,32.9268,10498800.0],["2018-11-29",32.584,33.1307,32.2716,32.289,5479800.0],["2018-11-30",32.4538,32.5927,32.0113,32.5406,5718600.0],["2018-12-03",33.8856,34.9747,33.365,33.7381,10028600.0],["2018-12-04",33.3476,33.4604,32.276,32.315,6110000.0],["2018-12-06",31.3735,32.0547,31.0611,31.8464,6466400.0],["2018-12-07",31.5818,31.8508,30.3496,30.4841,5336000.0],["2018-12-10",30.3799,31.2303,30.176,31.1956,6574600.0],["2018-12-11",31.777,32.3063,31.1826,31.3258,5161400.0],["2018-12-12",32.0677,32.328,31.4559,31.9245,4457600.0],["2018-12-13",32.02,32.4105,31.2607,31.4256,4226800.0],["2018-12-14",30.8746,31.6555,30.8702,31.0828,5684000.0],["2018-12-17",31.0872,31.8985,30.701,30.8962,4924200.0],["2018-12-18",31.2086,32.1458,31.1045,31.2997,6722600.0],["2018-12-19",31.1653,31.2998,29.5859,29.7682,7229400.0],["2018-12-20",29.7335,30.3712,29.2519,29.8116,6701800.0],["2018-12-21",29.8506,30.458,29.3516,29.4992,10553000.0],["2018-12-24",29.3169,29.638,28.4926,28.5186,3102200.0],["2018-12-26",28.831,30.5665,28.6357,30.5361,6066000.0],["2018-12-27",29.92,31.0394,29.8029,31.0177,4619200.0],["2018-12-28",31.0351,31.5905,30.5492,31.0828,3807800.0],["2018-12-31",31.3431,31.4776,30.7704,31.2043,3148200.0],["2019-01-02",30.4884,31.3648,30.3712,30.957,5305000.0],["2019-01-03",30.3929,30.4624,28.7052,28.7746,9572200.0],["2019-01-04",29.2302,30.0936,29.1043,29.9417,7479400.0],["2019-01-07",29.9764,31.1522,29.8115,30.8181,5781000.0],["2019-01-08",31.1566,31.6729,30.7487,31.6555,9193600.0],["2019-01-09",32.2152,33.2435,32.1718,32.9094,8838000.0],["2019-01-10",32.7315,33.352,32.6448,33.2435,5767600.0],["2019-01-11",33.1394,34.1546,32.9485,33.4648,9098800.0],["2019-01-14",33.1784,33.2522,32.1892,32.2109,6500600.0],["2019-01-15",32.4278,32.8487,32.289,32.545,4740600.0],["2019-01-16",32.6448,33.0439,32.5059,32.5753,4447800.0],["2019-01-17",32.3367,33.2131,31.7814,33.0396,4357400.0],["2019-01-18",33.3129,33.8553,32.8617,33.6861,4886600.0],["2019-01-22",33.365,33.4518,32.276,32.6187,4674000.0],["2019-01-23",33.391,33.391,31.9939,32.2629,4922600.0],["2019-01-24",32.7228,34.5278,32.5189,34.0331,10098000.0],["2019-01-25",34.2805,35.3174,34.0722,34.9833,5853600.0],["2019-01-28",33.929,34.9703,33.8509,34.8185,5291000.0],["2019-01-29",35.1526,35.4606,34.402,34.4887,4085800.0],["2019-01-30",34.7274,35.4216,33.9334,34.9226,5543600.0],["2019-01-31",34.8618,35.2914,34.6276,34.8705,4467800.0],["2019-02-01",34.9443,35.5387,34.671,35.5213,6895000.0],["2019-02-04",35.4649,35.9813,35.0441,35.8294,5959600.0],["2019-02-05",35.6949,36.3414,35.6949,36.1158,6837800.0],["2019-02-06",38.3979,39.808,38.1853,38.7494,20278200.0],["2019-02-07",38.0248,38.6886,37.5475,38.2114,9428800.0],["2019-02-08",37.63,38.0725,37.3263,37.925,5673200.0],["2019-02-11",38.0725,38.7971,37.7471,38.5975,6017800.0],["2019-02-12",39.1312,39.8297,39.1225,39.7039,8304800.0],["2019-02-13",39.6258,39.8384,39.3091,39.5651,6560400.0],["2019-02-14",39.3308,39.808,39.0054,39.3091,8360600.0],["2019-02-15",39.6345,39.7256,39.0835,39.526,4570200.0],["2019-02-19",39.3178,39.6388,39.0748,39.3481,3182000.0],["2019-02-20",39.3242,39.8513,38.9887,39.0541,6307000.0],["2019-02-21",39.0584,39.237,38.54,38.7709,4172000.0],["2019-02-22",39.0802,39.2065,38.5357,38.7883,3206800.0],["2019-02-25",39.3198,39.7032,39.0715,39.1238,4726400.0],["2019-02-26",38.8842,39.2196,38.7361,38.7971,3445600.0],["2019-02-27",38.527,38.6707,37.7385,37.9302,7908000.0],["2019-02-28",37.6121,38.0434,37.6034,37.843,5710400.0],["2019-03-01",38.2874,38.7317,37.9563,38.6141,4123800.0],["2019-03-04",38.919,39.0192,38.1567,38.5836,3277400.0],["2019-03-05",38.5139,38.5531,37.9999,38.0173,3646000.0],["2019-03-06",38.0695,38.3658,37.6383,37.6731,3627400.0],["2019-03-07",37.4379,37.4771,36.7017,36.7888,4267400.0],["2019-03-08",36.3532,37.1983,36.1789,37.0502,3604600.0],["2019-03-11",37.2854,37.9607,37.1417,37.8125,2697600.0],["2019-03-12",37.9476,37.9476,37.4684,37.5947,2230000.0],["2019-03-13",37.7995,37.9345,37.0197,37.0545,4986200.0],["2019-03-14",37.0415,37.2331,36.5579,36.5928,3995200.0],["2019-03-15",36.8934,37.8517,36.7409,37.5076,6032400.0],["2019-03-18",37.4423,37.6557,36.9239,37.1722,4583800.0],["2019-03-19",37.3333,37.6121,37.2244,37.5076,3414400.0],["2019-03-20",37.5773,37.7777,36.449,36.7148,3214800.0],["2019-03-21",36.6886,38.2002,36.6886,38.0652,3466400.0],["2019-03-22",37.7733,38.0521,37.2026,37.2114,4034600.0],["2019-03-25",36.9761,37.1417,36.1615,36.5144,3852600.0],["2019-03-26",36.8803,37.207,36.5013,36.7017,2602200.0],["2019-03-27",36.7235,36.9021,35.3512,35.4471,6911600.0],["2019-03-28",35.5255,35.8914,34.8633,35.3512,5987600.0],["2019-03-29",35.752,36.2617,35.6997,36.1397,5226400.0],["2019-04-01",36.6538,38.1741,36.6407,38.1001,8222800.0],["2019-04-02",38.087,38.2787,37.6862,38.2133,8129800.0],["2019-04-03",39.0018,39.799,38.6184,39.3372,8496800.0],["2019-04-04",39.3111,39.9428,39.2893,39.7598,7013200.0],["2019-04-05",39.8905,40.6006,39.7816,40.4786,5748200.0],["2019-04-08",40.4699,41.0536,40.056,40.9752,5548400.0],["2019-04-09",40.8009,40.8445,40.3217,40.4699,4963600.0],["2019-04-10",40.4568,41.1451,40.1867,41.058,4511400.0],["2019-04-11",40.9883,41.119,40.5221,40.936,3771400.0],["2019-04-12",41.5502,41.7724,41.2279,41.5415,4175200.0],["2019-04-15",41.5284,41.8465,41.2801,41.6461,6371200.0],["2019-04-16",41.8813,42.6393,41.8552,42.5914,9866400.0],["2019-04-17",43.6848,43.6848,42.2777,43.2448,9054600.0],["2019-04-18",43.4452,43.5193,42.7003,43.0009,4823600.0],["2019-04-22",42.8876,43.0052,42.465,42.5173,5048200.0],["2019-04-23",42.5696,43.2361,42.4999,42.7613,4608600.0],["2019-04-24",42.4607,43.5498,42.4433,43.0575,4524400.0],["2019-04-25",42.4781,42.8136,41.6461,42.4651,4435200.0],["2019-04-26",41.8203,42.8963,41.4239,42.8702,2957200.0],["2019-04-29",42.8005,43.2492,42.7569,43.0052,2590000.0],["2019-04-30",43.4757,43.5715,42.9355,43.5149,3934800.0],["2019-05-01",43.8547,44.0682,43.0793,43.1098,5194000.0],["2019-05-02",43.1098,44.1509,42.7438,43.6151,3927600.0],["2019-05-03",43.8547,43.9331,43.3537,43.8896,2754400.0],["2019-05-06",42.1383,42.4215,41.7724,42.2472,7532400.0],["2019-05-07",41.7114,41.7288,40.3827,41.0144,11424800.0],["2019-05-08",39.1848,40.9752,39.0976,39.8774,8452600.0],["2019-05-09",39.0192,39.2588,37.7995,38.9365,9035200.0],["2019-05-10",38.9277,39.1847,37.8822,38.8755,6645600.0],["2019-05-13",37.3464,37.7516,36.1136,36.4229,9680200.0],["2019-05-14",36.6842,37.0284,36.375,36.8803,8457000.0],["2019-05-15",36.4664,37.6601,36.3401,37.3769,6792200.0],["2019-05-16",36.95,37.2593,36.5144,37.0633,6276400.0],["2019-05-17",36.4621,37.1852,36.1833,36.2704,4609200.0],["2019-05-20",35.2142,35.7699,34.4484,34.8029,7699000.0],["2019-05-21",35.3323,35.993,35.0873,35.8573,5866600.0],["2019-05-22",35.4373,36.3518,35.3017,35.8049,5479200.0],["2019-05-23",35.2229,35.7305,34.886,35.6998,5790400.0],["2019-05-24",35.9405,36.2337,35.166,35.1879,3570800.0],["2019-05-28",35.2404,35.3804,33.9803,34.6147,7644800.0],["2019-05-29",34.3784,35.5336,34.2122,35.2448,5903400.0],["2019-05-30",35.2842,35.8486,35.2448,35.5905,6416000.0],["2019-05-31",34.9516,35.8486,34.8116,35.0173,8179800.0],["2019-06-03",35.1748,35.8617,34.7154,34.8948,5377800.0],["2019-06-04",35.4154,36.9075,35.201,36.8681,4931000.0],["2019-06-05",37.1831,37.2532,35.4373,36.0236,3939800.0],["2019-06-06",36.133,36.5356,35.7086,36.3737,3887400.0],["2019-06-07",36.6406,37.1919,36.3912,36.6099,3794800.0],["2019-06-10",37.0825,37.9182,37.0169,37.5201,4620800.0],["2019-06-11",38.172,38.2508,36.6056,37.3407,4389000.0],["2019-06-12",37.135,37.135,36.4043,36.6712,2874600.0],["2019-06-13",36.855,37.2269,36.5968,36.7981,5221000.0],["2019-06-14",35.6211,36.5443,35.0698,36.3999,6846000.0],["2019-06-17",36.1899,36.5137,35.4942,35.5423,3902000.0],["2019-06-18",36.0543,37.5157,35.8136,37.1919,6121800.0],["2019-06-19",37.52,37.52,37.0125,37.0825,3662200.0],["2019-06-20",38.067,38.137,37.2925,37.4457,3224400.0],["2019-06-21",37.31,37.6207,36.9819,37.2356,6570400.0],["2019-06-24",37.24,37.4501,37.0519,37.2488,3635800.0],["2019-06-25",37.997,37.997,36.6931,36.7281,4430400.0],["2019-06-26",37.5201,38.3033,37.2182,38.1414,4969200.0],["2019-06-27",38.5002,38.999,38.067,38.1283,4601800.0],["2019-06-28",38.5045,38.789,37.8964,37.9357,12360200.0],["2019-07-01",39.4934,40.0447,39.3797,39.9922,8118600.0],["2019-07-02",39.9922,40.0316,39.0734,39.2659,4317200.0],["2019-07-03",39.1478,39.4497,38.7146,39.279,1867400.0],["2019-07-05",38.7802,39.1653,38.4258,39.0427,2536400.0],["2019-07-08",38.6358,38.894,38.417,38.4739,2715400.0],["2019-07-09",38.137,39.0777,38.1239,39.0384,3582600.0],["2019-07-10",39.384,39.9747,39.0077,39.0996,2760600.0],["2019-07-11",39.0515,39.4015,38.6358,39.2615,3666800.0],["2019-07-12",39.5153,40.1629,39.3096,40.1279,3164800.0],["2019-07-15",40.2985,40.6179,40.0885,40.5173,3007000.0],["2019-07-16",40.036,40.1322,39.4759,39.7078,3217400.0],["2019-07-17",39.7253,39.9704,39.3928,39.7122,2364600.0],["2019-07-18",39.8785,40.6836,39.7822,40.6485,2874200.0],["2019-07-19",41.0249,41.073,40.3641,40.3904,3855800.0],["2019-07-22",40.6835,41.2042,40.5785,40.9373,3053600.0],["2019-07-23",41.2174,41.8256,41.003,41.8168,3531400.0],["2019-07-24",42.6394,43.7814,42.2981,43.6852,8132000.0],["2019-07-25",43.1688,43.3307,42.4775,42.9019,3347400.0],["2019-07-26",43.1601,43.1995,42.6263,42.9282,2339200.0],["2019-07-29",43.0463,43.182,42.6219,43.0463,3435200.0],["2019-07-30",42.3681,42.6044,41.9743,42.4381,4210800.0],["2019-07-31",42.355,42.355,40.6354,41.3136,5266000.0],["2019-08-01",41.3267,42.3025,39.5722,40.0797,5248200.0],["2019-08-02",39.8872,39.8872,38.4433,38.5308,7086200.0],["2019-08-05",37.5376,37.5376,36.2643,36.5881,8928200.0],["2019-08-06",37.3363,37.8438,36.7587,37.2181,8469800.0],["2019-08-07",37.6294,38.8633,37.3932,38.6883,7966400.0],["2019-08-08",38.8196,39.7428,38.5089,39.7297,4087400.0],["2019-08-09",39.2834,39.2834,38.1414,38.4389,3756400.0],["2019-08-12",38.0495,38.4608,37.8613,38.1983,3555800.0],["2019-08-13",37.9882,39.8478,37.8438,39.5459,5591000.0],["2019-08-14",38.1064,38.6096,37.8307,38.0276,4011400.0],["2019-08-15",38.3383,38.5045,37.5988,37.997,2513200.0],["2019-08-16",38.4914,38.8677,38.2858,38.6708,3174000.0],["2019-08-19",39.4715,39.7997,39.1434,39.4015,5778400.0],["2019-08-20",39.3734,39.4964,38.877,39.0527,4162200.0],["2019-08-21",39.4349,39.5711,38.8374,39.1098,4117400.0],["2019-08-22",38.9253,39.5228,38.6705,39.3558,2862000.0],["2019-08-23",38.9648,39.0615,37.1064,37.1591,5287000.0],["2019-08-26",37.8928,37.9631,36.9307,37.225,7386200.0],["2019-08-27",37.5194,37.9412,36.9439,37.0581,3693600.0],["2019-08-28",36.8912,37.4227,36.5353,37.2909,3230200.0],["2019-08-29",38.0071,38.3849,37.8445,38.0334,2694600.0],["2019-08-30",38.3717,38.464,37.8577,37.928,2415800.0],["2019-09-03",37.4535,37.8489,36.9439,37.2953,4225400.0],["2019-09-04",37.9544,38.1916,36.2849,38.0115,15039200.0],["2019-09-05",38.587,39.5667,38.587,39.0263,7615600.0],["2019-09-06",39.1713,39.949,38.9604,39.7688,6027600.0],["2019-09-09",40.0192,41.078,39.9446,40.3619,5612600.0],["2019-09-10",40.0763,40.6914,39.8918,40.6694,3813600.0],["2019-09-11",40.8188,41.9304,40.3356,41.9216,5502000.0],["2019-09-12",42.3653,42.5015,41.4954,41.9435,5563400.0],["2019-09-13",42.1412,42.1632,41.7107,41.7371,3071200.0],["2019-09-16",41.2142,41.737,40.955,41.4954,2313200.0],["2019-09-17",41.1615,41.3504,40.7046,41.1923,2559000.0],["2019-09-18",41.1791,41.2889,40.5069,41.1088,3677600.0],["2019-09-19",41.1571,41.2977,40.5728,40.6343,2601200.0],["2019-09-20",40.6123,40.9682,39.6809,39.7381,5362600.0],["2019-09-23",39.6678,40.7222,39.5711,40.3839,3056200.0],["2019-09-24",40.542,40.6782,39.514,39.8215,2854600.0],["2019-09-25",39.6238,41.0034,39.1977,40.8628,3475000.0],["2019-09-26",40.9155,40.9155,40.1379,40.5816,5035400.0],["2019-09-27",40.5289,40.9155,39.8303,40.1071,3013200.0],["2019-09-30",40.2082,41.0121,40.1115,40.8188,2875200.0],["2019-10-01",41.6799,42.2115,40.5772,40.8232,5363600.0],["2019-10-02",40.3751,40.4893,39.637,39.7776,3239200.0],["2019-10-03",39.8259,40.5113,39.268,40.2872,4605200.0],["2019-10-04",40.6475,41.2054,40.419,41.1835,3252800.0],["2019-10-07",41.078,41.2977,40.5245,40.5684,4464400.0],["2019-10-08",40.0632,40.1511,39.1406,39.2284,4086800.0],["2019-10-09",39.8127,40.2697,39.637,40.0632,2946600.0],["2019-10-10",40.2169,40.9331,40.0544,40.5992,3538400.0],["2019-10-11",41.3636,42.5542,41.1571,41.9655,5766000.0],["2019-10-14",41.7283,42.0841,41.4383,42.0358,2156000.0],["2019-10-15",42.2687,42.7607,41.803,42.5323,3226600.0],["2019-10-16",42.44,42.7739,42.1456,42.2115,2590400.0],["2019-10-17",42.6728,42.8617,41.8469,42.0402,2129400.0],["2019-10-18",41.9875,42.0314,40.9814,41.7414,2796800.0],["2019-10-21",42.3565,42.9935,42.0534,42.9584,2931400.0],["2019-10-22",42.7607,42.9804,42.2906,42.3389,3220000.0],["2019-10-23",41.2538,41.4471,40.2916,40.854,6593800.0],["2019-10-24",40.6914,41.6404,40.6914,41.3724,2697800.0],["2019-10-25",41.3109,41.5437,40.9199,41.2538,3289400.0],["2019-10-28",42.0226,42.3038,41.8249,41.9963,3585600.0],["2019-10-29",42.2511,42.5762,41.491,41.6536,3088800.0],["2019-10-30",42.7519,42.8222,41.7327,41.9128,3102600.0],["2019-10-31",41.7766,41.9128,41.2142,41.4251,2613200.0],["2019-11-01",41.9919,42.7959,41.9304,42.6113,3478600.0],["2019-11-04",43.389,43.8503,43.3231,43.8371,5580200.0],["2019-11-05",43.8283,44.6235,43.3889,43.9425,7684800.0],["2019-11-06",42.8354,43.0067,40.9946,42.0094,11298000.0],["2019-11-07",42.2203,42.5718,41.5701,41.8952,8046600.0],["2019-11-08",41.39,42.3873,41.1923,42.2686,3555400.0],["2019-11-11",41.8601,42.1676,41.5042,41.5481,4003800.0],["2019-11-12",41.6711,42.1764,40.9506,41.1571,3802200.0],["2019-11-13",40.7178,41.5086,40.6387,41.3372,2484200.0],["2019-11-14",41.0912,41.2186,40.7749,41.1308,2675200.0],["2019-11-15",41.7634,41.8952,41.346,41.5613,3732400.0],["2019-11-18",41.3241,41.513,40.5289,40.608,3122800.0],["2019-11-19",40.9199,41.0649,40.1994,40.7002,4740600.0],["2019-11-20",40.4607,40.893,39.9005,40.2049,3829600.0],["2019-11-21",40.2446,40.4695,39.8255,40.1387,3230000.0],["2019-11-22",40.2049,40.6724,40.2049,40.4298,2407800.0],["2019-11-25",40.7165,41.3296,40.6945,41.2944,3979400.0],["2019-11-26",41.1841,42.2074,40.7033,42.0663,7041000.0],["2019-11-27",42.3309,42.3794,41.9516,42.1677,3222000.0],["2019-11-29",41.8898,42.0618,41.5811,41.7001,1465400.0],["2019-12-02",41.9692,42.0707,41.3164,41.5546,4726600.0],["2019-12-03",40.4739,40.7562,40.0593,40.5225,5036600.0],["2019-12-04",42.1853,42.7632,41.6825,42.5823,8642800.0],["2019-12-05",42.6264,43.0984,42.3133,42.6573,3702600.0],["2019-12-06",43.2307,43.6674,43.0807,43.5615,3210200.0],["2019-12-09",43.5659,43.835,43.4027,43.6762,3575200.0],["2019-12-10",43.7953,43.9276,43.3322,43.4292,2918400.0],["2019-12-11",43.5659,44.0158,43.363,43.8218,2972800.0],["2019-12-12",43.8174,45.6346,43.6145,45.5023,5298800.0],["2019-12-13",45.4009,46.1595,44.9201,45.0303,5197600.0],["2019-12-16",45.4361,46.2918,45.3788,45.5464,4890000.0],["2019-12-17",45.6523,45.7052,45.1715,45.198,3428400.0],["2019-12-18",45.1847,45.2244,44.7172,44.9465,5655000.0],["2019-12-19",45.0965,45.2244,44.7436,45.1538,2718600.0],["2019-12-20",45.9169,46.4462,45.1847,46.1683,7550000.0],["2019-12-23",46.2874,46.5653,45.9919,46.3051,3321800.0],["2019-12-24",46.2301,46.3801,45.8772,46.3359,917400.0],["2019-12-26",46.4242,46.7241,46.208,46.7241,1861000.0],["2019-12-27",46.7815,46.8256,46.3536,46.5256,1285600.0],["2019-12-30",46.5433,46.5697,46.0007,46.3095,2266600.0],["2019-12-31",46.3315,46.4374,45.767,46.1904,3093800.0],["2020-01-02",46.7682,47.6768,46.4065,47.4607,9717800.0],["2020-01-03",46.4903,47.1299,46.2522,46.4198,20029800.0],["2020-01-06",45.7228,45.9743,45.4361,45.7537,4031600.0],["2020-01-07",47.5931,48.8722,47.1387,48.8237,13402800.0],["2020-01-08",48.784,48.8545,48.0032,48.2061,4806200.0],["2020-01-09",48.6913,48.8016,47.7695,48.6605,4421200.0],["2020-01-10",48.784,49.0266,48.2282,48.8854,6307800.0],["2020-01-13",49.0707,49.2692,48.7707,49.053,4810800.0],["2020-01-14",48.7972,49.6088,48.462,48.5722,6707000.0],["2020-01-15",48.1929,48.2547,47.1608,47.4519,12352000.0],["2020-01-16",47.7915,48.2282,47.4122,47.9988,4878600.0],["2020-01-17",48.1135,48.5061,47.6901,48.2591,4696000.0],["2020-01-21",48.0782,48.3649,47.8533,48.1841,4112200.0],["2020-01-22",48.4179,48.9472,47.99,48.2326,2711000.0],["2020-01-23",48.4046,48.7178,47.8401,48.634,3666400.0],["2020-01-24",49.1016,49.1236,46.8829,47.2931,5709800.0],["2020-01-27",45.3788,46.0845,45.1362,45.4229,5319800.0],["2020-01-28",45.939,46.3845,45.6876,45.961,3960600.0],["2020-01-29",46.0184,46.3227,45.1671,45.1935,3447400.0],["2020-01-30",44.7966,45.0303,43.9541,44.7966,4912200.0],["2020-01-31",44.3731,44.5275,42.7543,42.9969,7770400.0],["2020-02-03",43.3763,43.5218,42.9043,43.0278,4224400.0],["2020-02-04",44.4216,45.07,44.1438,44.8627,6819800.0],["2020-02-05",47.6327,49.203,46.4198,47.8621,12321000.0],["2020-02-06",47.8753,48.0738,47.0329,47.8489,4231400.0],["2020-02-07",47.4872,47.6327,46.7065,46.8476,5007600.0],["2020-02-10",46.4109,47.7121,46.3183,47.7033,4020400.0],["2020-02-11",48.0782,48.8634,47.6989,48.0165,5751200.0],["2020-02-12",48.2988,48.881,48.2194,48.387,4005000.0],["2020-02-13",48.0871,48.9428,47.6945,48.6825,3652000.0],["2020-02-14",48.8501,48.9383,47.9239,48.237,2195000.0],["2020-02-18",47.7342,47.9856,47.1299,47.1784,2194200.0],["2020-02-19",47.6548,48.5017,47.5401,48.4399,3231000.0],["2020-02-20",48.1377,48.4784,47.3941,47.8544,2554400.0],["2020-02-21",47.4295,47.7128,46.2922,46.5046,4047200.0],["2020-02-24",44.6989,45.4956,44.2298,44.3139,6910200.0],["2020-02-25",44.6635,44.7388,42.6056,43.0083,5441000.0],["2020-02-26",43.5483,44.0041,41.6674,41.9418,7456400.0],["2020-02-27",40.769,41.4992,39.7245,39.7776,8248000.0],["2020-02-28",38.4101,40.8929,38.0605,40.145,10948800.0],["2020-03-02",40.5388,42.1675,39.8706,42.1409,9250200.0],["2020-03-03",41.7205,42.9154,39.4767,39.5696,11342200.0],["2020-03-04",40.1892,41.424,39.4014,41.2735,9008600.0],["2020-03-05",39.844,40.5256,38.981,39.2466,8313600.0],["2020-03-06",37.7905,39.2554,37.5869,38.4853,10880600.0],["2020-03-09",35.5733,36.4495,34.4978,34.5023,12189800.0],["2020-03-10",35.8388,36.2902,33.657,36.0601,12821600.0],["2020-03-11",34.9404,35.4538,32.4045,32.4842,18819600.0],["2020-03-12",30.8732,31.1609,27.3681,27.5806,20688400.0],["2020-03-13",29.5411,30.975,27.6116,30.9662,13216600.0],["2020-03-16",27.1955,29.0764,24.6818,24.6818,13245600.0],["2020-03-17",25.89,27.8682,24.279,27.6602,14931000.0],["2020-03-18",24.9252,26.9256,24.1507,25.6466,13632000.0],["2020-03-19",24.5933,27.8992,23.5223,26.8017,13221200.0],["2020-03-20",27.4921,28.4922,25.797,26.3945,10194600.0],["2020-03-23",28.4391,30.3776,27.5983,28.9923,19436000.0],["2020-03-24",30.9308,33.6304,30.9308,33.5109,17734800.0],["2020-03-25",33.5242,34.666,32.6568,33.1613,17580800.0],["2020-03-26",33.3914,33.6791,31.9929,32.9798,8952000.0],["2020-03-27",31.6167,31.838,30.0678,30.1828,9326600.0],["2020-03-30",30.7139,31.2715,29.7978,30.5325,6826600.0],["2020-03-31",30.143,31.391,29.8199,30.0058,10725400.0],["2020-04-01",28.8109,29.6385,27.4389,27.7886,7833200.0],["2020-04-02",27.3327,28.8596,27.2708,28.7578,8014600.0],["2020-04-03",28.479,29.2136,27.8904,28.3418,6238000.0],["2020-04-06",30.0412,32.9267,29.7624,32.7409,9534600.0],["2020-04-07",33.9004,34.0774,32.0814,32.4576,8663800.0],["2020-04-08",33.3605,35.4184,32.9223,35.1927,13348200.0],["2020-04-09",35.1838,37.1267,34.458,34.7191,12136600.0],["2020-04-13",34.5775,35.4272,33.8605,35.2104,4896800.0],["2020-04-14",36.1176,36.9142,35.6706,36.2637,5572400.0],["2020-04-15",35.175,35.2458,34.219,34.7722,5062400.0],["2020-04-16",34.9315,35.259,33.9269,34.3252,5613200.0],["2020-04-17",35.6662,36.0557,34.5996,35.5556,6323000.0],["2020-04-20",34.9448,35.4316,34.3252,34.3916,4356600.0],["2020-04-21",33.8517,34.1217,33.0064,33.1259,4636400.0],["2020-04-22",34.5244,35.1971,33.9712,34.9758,3702200.0],["2020-04-23",34.9625,35.8432,34.7413,34.874,3385000.0],["2020-04-24",35.0643,36.4761,34.874,36.2946,4548600.0],["2020-04-27",36.5558,37.5604,36.5558,37.4896,6619200.0],["2020-04-28",38.7774,39.7378,38.1977,38.6579,7225000.0],["2020-04-29",39.8529,41.0345,39.6316,40.8354,7414800.0],["2020-04-30",40.4857,40.5388,38.5385,38.8261,5900800.0],["2020-05-01",37.8259,37.8923,36.007,36.0778,6508000.0],["2020-05-04",36.1619,36.3566,35.4582,36.2991,4582000.0],["2020-05-05",37.0205,38.3127,36.7195,36.9408,4376000.0],["2020-05-06",37.6179,37.8569,36.8877,37.0691,2930000.0],["2020-05-07",37.8215,38.5384,37.4232,37.8392,5934600.0],["2020-05-08",37.5471,39.7555,36.9541,39.698,6769400.0],["2020-05-11",38.9456,39.6714,38.5606,39.0784,3881800.0],["2020-05-12",38.9854,39.7909,38.056,38.056,3759400.0],["2020-05-13",38.5517,38.6579,36.5381,37.1532,4468800.0],["2020-05-14",36.6399,38.0339,35.8875,37.972,4683400.0],["2020-05-15",36.5646,37.1709,36.3478,36.9762,5079200.0],["2020-05-18",37.9764,39.6139,37.8657,39.397,4543000.0],["2020-05-19",39.1492,40.0609,38.9854,39.0076,4026400.0],["2020-05-20",39.7933,40.931,39.5622,40.5755,8132000.0],["2020-05-21",40.2066,40.6555,38.8733,38.9445,4688600.0],["2020-05-22",38.6289,39.1889,38.4111,39.0244,3631000.0],["2020-05-26",40.6466,42.2954,40.4422,41.7087,10316600.0],["2020-05-27",42.3843,44.1042,42.2509,42.9976,20745600.0],["2020-05-28",42.9042,43.8731,42.2243,42.4109,12229200.0],["2020-05-29",42.5087,43.4953,42.2776,42.6731,14361600.0],["2020-06-01",42.2109,42.9487,41.7976,42.5487,4911000.0],["2020-06-02",42.7753,43.642,42.6331,43.0376,7014200.0],["2020-06-03",45.7974,48.7928,45.6863,48.3484,17451000.0],["2020-06-04",48.0373,48.335,46.9929,47.4862,7794000.0],["2020-06-05",48.5128,50.3438,48.5128,48.8861,7885200.0],["2020-06-08",49.3616,49.6061,47.3129,48.2062,6909400.0],["2020-06-09",47.5351,48.215,46.7929,46.9884,9208600.0],["2020-06-10",47.3306,47.3351,46.0685,46.3751,5804600.0],["2020-06-11",45.1086,45.3174,43.1842,43.3087,7530600.0],["2020-06-12",45.0908,45.593,43.0465,44.2775,3874000.0],["2020-06-15",42.9398,45.0374,42.8909,44.9974,5210000.0],["2020-06-16",46.6551,47.0951,45.3308,46.1218,5705800.0],["2020-06-17",46.5885,47.0684,46.1529,46.4818,4798600.0],["2020-06-18",46.1707,46.5974,45.8596,46.3485,3401000.0],["2020-06-19",47.504,47.8106,45.9396,45.9752,9214600.0],["2020-06-22",46.1129,46.3529,45.3485,46.0907,2861800.0],["2020-06-23",46.6729,46.9129,46.2151,46.2551,2288800.0],["2020-06-24",45.7974,46.2552,44.6864,44.9219,5785000.0],["2020-06-25",44.4286,45.4152,43.9975,45.3219,3351800.0],["2020-06-26",45.1974,45.3041,44.2197,44.4641,8917400.0],["2020-06-29",44.8152,45.8818,44.1797,45.5841,3936600.0],["2020-06-30",45.713,47.0018,45.4374,46.8018,5750800.0],["2020-07-01",46.7218,46.8773,45.8241,45.8285,3124200.0],["2020-07-02",46.8418,47.2329,46.1929,46.4907,4249600.0],["2020-07-06",47.4373,48.3839,47.1129,47.8862,3078200.0],["2020-07-07",47.6817,47.9395,46.5751,46.6596,4642200.0],["2020-07-08",46.6462,46.8418,45.5663,46.2107,9480800.0],["2020-07-09",46.1396,48.5928,45.153,47.7973,10115800.0],["2020-07-10",48.2639,48.2639,46.7618,47.3795,3956000.0],["2020-07-13",48.3173,48.9394,46.424,46.4729,6849800.0],["2020-07-14",46.1663,47.9306,45.9129,47.8062,6773400.0],["2020-07-15",48.1617,48.375,47.424,47.944,3273600.0],["2020-07-16",47.1707,47.4818,46.6729,46.9485,3763000.0],["2020-07-17",47.3173,47.6017,46.7662,46.9618,4083400.0],["2020-07-20",47.1529,47.9573,46.6596,47.8551,4115600.0],["2020-07-21",47.8817,48.2861,47.2773,47.4151,3815400.0],["2020-07-22",47.6151,47.7262,46.384,46.4374,4412200.0],["2020-07-23",46.3929,46.6329,44.8108,45.1219,5990200.0],["2020-07-24",44.7353,45.5796,44.1442,44.5353,4743600.0],["2020-07-27",45.2463,46.384,44.9974,45.8152,5619400.0],["2020-07-28",45.5796,45.5796,44.473,44.673,3060000.0],["2020-07-29",44.8864,45.8596,44.7486,45.6374,3690600.0],["2020-07-30",44.673,45.4996,44.3308,45.4419,4285400.0],["2020-07-31",45.4152,45.6196,44.6286,45.2108,3117000.0],["2020-08-03",45.5574,46.7351,45.4508,46.6063,3818600.0],["2020-08-04",46.3174,47.8417,46.304,47.6951,5552400.0],["2020-08-05",44.473,44.7797,43.4909,43.7753,14825200.0],["2020-08-06",43.5575,44.0819,43.3353,44.0819,4484000.0],["2020-08-07",44.0775,44.353,43.4064,43.9842,4364800.0],["2020-08-10",43.8197,44.5886,43.7486,44.5575,3351600.0],["2020-08-11",44.7086,45.8418,44.6552,44.7264,5258200.0],["2020-08-12",45.2685,45.5174,44.9041,45.3708,3433000.0],["2020-08-13",45.4596,45.4685,44.4864,44.6997,3573000.0],["2020-08-14",44.6152,44.9175,44.4108,44.5308,2421000.0],["2020-08-17",44.7086,46.0329,44.6375,45.9352,4051600.0],["2020-08-18",46.1796,47.8462,46.0107,47.7084,11282600.0],["2020-08-19",47.8506,49.3261,47.5573,48.0506,10292400.0],["2020-08-20",47.5057,47.8713,46.4577,46.7877,4165600.0],["2020-08-21",46.645,48.3351,46.15,48.13,7764800.0],["2020-08-24",48.3351,48.7944,46.975,47.9026,5905400.0],["2020-08-25",47.9382,48.6919,47.8089,48.6071,3296000.0],["2020-08-26",48.0809,48.4332,47.7732,47.9962,3297400.0],["2020-08-27",48.7498,48.7498,47.4522,47.8981,2623000.0],["2020-08-28",48.0274,49.2983,47.9204,49.285,3311400.0],["2020-08-31",49.0531,49.2493,48.674,48.9193,4022600.0],["2020-09-01",49.0174,50.1189,48.7008,50.101,3745400.0],["2020-09-02",50.3909,51.3318,49.722,51.1445,4861600.0],["2020-09-03",50.5559,50.5826,48.2593,48.6116,4831600.0],["2020-09-04",48.4555,48.9193,46.6718,48.2281,4422800.0],["2020-09-08",46.81,47.3808,45.8379,45.878,4376000.0],["2020-09-09",45.4811,46.0608,44.9683,45.2403,6858200.0],["2020-09-10",45.7264,46.3908,44.5625,44.8613,4729200.0],["2020-09-11",45.2626,45.6729,44.4019,44.9059,2530000.0],["2020-09-14",45.9538,46.0831,45.3027,45.5792,2656400.0],["2020-09-15",46.1411,46.4711,45.7398,46.208,2284600.0],["2020-09-16",46.4622,47.0107,46.0608,46.1857,3164600.0],["2020-09-17",44.6205,46.3061,44.5179,46.1634,2963400.0],["2020-09-18",46.2838,46.5157,44.509,45.218,9391600.0],["2020-09-21",44.3707,44.5134,42.8813,43.9248,4684800.0],["2020-09-22",44.1478,44.3574,43.6974,44.2369,3161400.0],["2020-09-23",44.2592,44.7319,43.3897,43.5457,3568600.0],["2020-09-24",43.1756,44.1924,42.9482,43.5904,2916000.0],["2020-09-25",43.412,44.2682,42.6004,44.1701,2865000.0],["2020-09-28",45.0887,45.9716,44.8211,45.9627,3912400.0],["2020-09-29",45.8156,46.3953,45.49,45.8156,2786000.0],["2020-09-30",45.9494,46.6762,45.6773,45.8245,4817800.0],["2020-10-01",47.305,48.1657,46.8278,47.7376,4888800.0],["2020-10-02",46.4889,47.8624,46.2704,46.2704,3328200.0],["2020-10-05",46.7074,47.8981,46.7074,47.8535,2674000.0],["2020-10-06",47.8669,49.004,47.3853,47.4878,2573000.0],["2020-10-07",48.3307,48.6874,48.0408,48.5135,2700600.0],["2020-10-08",48.9594,49.8647,48.7409,49.7577,3568400.0],["2020-10-09",50.9438,51.9784,50.489,50.8279,3205600.0],["2020-10-12",51.4433,51.5057,50.6674,50.8948,4049400.0],["2020-10-13",50.2839,50.3909,49.5347,49.7577,3774600.0],["2020-10-14",49.7577,50.0787,49.2582,49.3875,2385800.0],["2020-10-15",48.7766,49.7041,48.5447,49.6506,1973400.0],["2020-10-16",49.8379,50.0966,49.3786,49.4143,2875000.0],["2020-10-19",51.2783,51.3006,49.499,49.7933,3095000.0],["2020-10-20",50.0386,50.7387,49.5971,49.6016,2463800.0],["2020-10-21",49.6596,50.0832,48.9817,49.2671,2227400.0],["2020-10-22",49.2805,50.3374,48.8524,50.1768,3584800.0],["2020-10-23",50.5514,50.5514,49.8201,50.1768,1908000.0],["2020-10-26",49.6328,49.7487,48.1879,48.9327,2010000.0],["2020-10-27",48.8925,49.3117,48.0096,48.1389,2127800.0],["2020-10-28",47.2916,47.5012,45.664,45.7264,4240000.0],["2020-10-29",45.6952,47.965,45.6417,47.4254,3544800.0],["2020-10-30",46.8234,47.4477,46.257,46.8591,3322400.0],["2020-11-02",47.6573,47.7063,46.373,46.8724,2668200.0],["2020-11-03",47.3986,48.8925,47.363,48.5938,3229800.0],["2020-11-04",50.0207,50.8725,48.402,50.5336,4034800.0],["2020-11-05",51.421,52.9015,50.8413,52.79,5205000.0],["2020-11-06",54.547,56.5404,53.5347,55.867,7042000.0],["2020-11-09",58.4133,58.7076,56.3174,56.4155,4916000.0],["2020-11-10",55.5593,56.0587,54.0699,54.3686,4951000.0],["2020-11-11",55.1802,56.6295,54.8547,56.2995,4058200.0],["2020-11-12",56.0677,56.4333,54.819,55.0554,2229400.0],["2020-11-13",55.809,56.6964,55.6128,56.255,1874200.0],["2020-11-16",57.0086,57.8559,56.3263,57.8157,2011800.0],["2020-11-17",56.9105,57.3074,56.1747,56.799,2496800.0],["2020-11-18",56.7544,56.9863,55.6262,55.6752,2602800.0],["2020-11-19",55.1426,57.106,54.9637,57.03,2688200.0],["2020-11-20",58.1079,60.5097,57.8574,58.582,13091000.0],["2020-11-23",58.4567,59.2126,57.9469,58.8682,4776200.0],["2020-11-24",59.472,60.2189,58.5999,59.7359,2678400.0],["2020-11-25",59.2439,59.7225,58.6804,59.0024,2448800.0],["2020-11-27",59.8298,59.9282,59.1724,59.4899,1332400.0],["2020-11-30",59.4854,60.295,58.7341,60.1071,3755400.0],["2020-12-01",61.27,62.0974,59.8745,61.2611,4708000.0],["2020-12-02",60.5946,61.7217,60.5499,61.4444,3293600.0],["2020-12-03",61.6368,62.8488,61.3326,61.9498,5965200.0],["2020-12-04",61.9901,64.6245,61.8649,64.5126,4494400.0],["2020-12-07",64.2979,65.0046,63.7791,64.8481,2464800.0],["2020-12-08",64.2935,64.9733,64.0341,64.7407,2637600.0],["2020-12-09",63.8462,64.5261,61.8201,62.5268,5381400.0],["2020-12-10",62.4194,63.5331,61.9767,62.576,3118400.0],["2020-12-11",61.7128,63.2245,61.5249,62.8891,3064400.0],["2020-12-14",63.4079,63.958,62.9204,63.2871,2765800.0],["2020-12-15",64.2979,64.3963,62.6654,63.1351,4082400.0],["2020-12-16",63.0769,63.4481,61.7262,62.0885,6001200.0],["2020-12-17",63.0098,63.3676,62.2987,62.491,3101000.0],["2020-12-18",62.8757,62.8757,61.1358,61.7262,9038800.0],["2020-12-21",60.3173,61.8917,60.1474,61.7217,4430600.0],["2020-12-22",61.6636,62.2137,60.8764,61.2521,3867600.0],["2020-12-23",61.1984,61.6949,60.7691,60.8272,2114600.0],["2020-12-24",60.9346,61.4981,60.5141,61.1716,903800.0],["2020-12-28",61.762,61.9811,60.7914,60.939,1569600.0],["2020-12-29",61.5115,61.5115,59.9148,60.4515,1937200.0],["2020-12-30",61.0822,61.3908,60.6483,61.1806,2787400.0],["2020-12-31",61.109,61.8067,60.6617,61.7709,1594200.0],["2021-01-04",62.1466,63.627,61.0151,61.355,4297000.0],["2021-01-05",61.5205,62.7683,61.4042,62.7012,3788000.0],["2021-01-06",63.4303,65.7023,62.7057,63.9044,5817200.0],["2021-01-07",64.7318,66.8026,64.6871,66.5074,6604600.0],["2021-01-08",67.8358,68.3635,65.4608,65.926,5197600.0],["2021-01-11",64.8704,66.409,64.705,66.1093,5742200.0],["2021-01-12",66.002,67.2722,65.0493,66.7847,5666800.0],["2021-01-13",66.9949,67.7866,66.5387,67.4019,2766400.0],["2021-01-14",67.8179,68.9987,67.7105,68.5559,3068000.0],["2021-01-15",68.1354,68.2517,66.3598,66.4448,3121000.0],["2021-01-19",67.3975,68.7705,66.9323,68.5424,2490600.0],["2021-01-20",69.0926,69.4861,67.9834,68.1533,2628200.0],["2021-01-21",68.4351,68.699,67.3393,68.1265,2250800.0],["2021-01-22",67.6703,68.0594,67.0128,67.147,1968200.0],["2021-01-25",67.4332,67.8402,65.671,66.7221,2765800.0],["2021-01-26",66.7221,66.7221,64.6468,64.8436,3401000.0],["2021-01-27",62.3703,62.4508,59.2797,59.5033,7075400.0],["2021-01-28",61.2208,62.8041,60.3889,62.0124,6000400.0],["2021-01-29",61.4176,61.9901,60.1071,60.8764,3475200.0],["2021-02-01",62.4821,63.8328,61.5518,63.6226,3965800.0],["2021-02-02",64.7363,65.6934,63.4661,64.3695,3178600.0],["2021-02-03",63.8775,64.6155,62.4463,62.5581,4960400.0],["2021-02-04",62.7549,65.2282,62.0035,64.289,8327800.0],["2021-02-05",65.5234,65.7471,62.7281,65.0493,5960000.0],["2021-02-08",65.4519,68.292,65.4519,68.1936,4955000.0],["2021-02-09",67.8939,68.7392,67.3885,68.0057,5413800.0],["2021-02-10",68.1801,69.1104,66.8384,67.8223,3733600.0],["2021-02-11",68.2159,70.5685,67.8223,70.5014,3829400.0],["2021-02-12",70.0273,71.5167,69.6829,71.3602,3389200.0],["2021-02-16",71.9237,72.8451,71.4899,72.5633,4353800.0],["2021-02-17",74.5178,74.5446,72.0042,72.9256,9182400.0],["2021-02-18",71.5525,71.9774,69.2893,70.0139,5391000.0],["2021-02-19",71.2649,73.0404,70.8882,72.7938,3551600.0],["2021-02-22",71.3814,72.2199,69.283,69.5835,3952800.0],["2021-02-23",68.6015,70.0139,66.001,69.4669,4710000.0],["2021-02-24",68.3998,70.7313,68.0814,70.5071,5496200.0],["2021-02-25",69.7583,70.1395,65.7902,66.2341,4946400.0],["2021-02-26",67.364,69.3683,65.6557,68.4356,6220200.0],["2021-03-01",69.4938,71.0048,68.8885,70.8882,4041400.0],["2021-03-02",69.9691,70.6506,68.0993,68.1935,3318000.0],["2021-03-03",67.8841,69.0679,66.1938,66.5256,5643200.0],["2021-03-04",66.4359,66.9022,62.1897,62.813,5098200.0],["2021-03-05",64.5841,65.445,60.7639,65.2118,6643800.0],["2021-03-08",64.7186,65.6602,61.2033,61.3154,4570400.0],["2021-03-09",63.6829,65.7678,63.2524,65.2208,4899800.0],["2021-03-10",66.53,66.539,63.3421,63.3645,3930200.0],["2021-03-11",65.3956,67.0098,65.0145,66.4538,5517000.0],["2021-03-12",64.9742,66.2789,64.4451,66.113,2962000.0],["2021-03-15",65.6288,67.216,65.4853,67.0591,3279400.0],["2021-03-16",67.6061,68.8347,66.6287,67.2116,4376400.0],["2021-03-17",66.1893,69.1934,65.7678,68.9692,3583200.0],["2021-03-18",67.077,67.9693,65.1311,65.2342,4120800.0],["2021-03-19",65.4629,68.2832,64.2298,67.2833,10437200.0],["2021-03-22",68.5477,70.2023,68.4401,69.4355,4816600.0],["2021-03-23",70.951,70.951,66.5525,67.2474,4933400.0],["2021-03-24",68.4446,68.6374,65.7723,65.8037,3509400.0],["2021-03-25",64.7545,66.4493,63.8084,65.983,3459000.0],["2021-03-26",65.7812,69.8166,65.584,69.6866,4342600.0],["2021-03-29",68.6598,69.171,66.7228,67.6375,3425200.0],["2021-03-30",67.3102,67.8303,66.6601,67.3057,2794200.0],["2021-03-31",68.2428,70.0453,67.9917,69.5969,4103400.0],["2021-04-01",70.6192,71.9105,70.3054,71.8164,4140600.0],["2021-04-05",73.1929,73.7489,72.1482,73.4529,4198200.0],["2021-04-06",72.8342,73.6592,71.776,72.0719,2843600.0],["2021-04-07",72.2782,72.6145,71.229,71.6101,2248800.0],["2021-04-08",72.3275,72.5921,71.1707,72.5428,2926000.0],["2021-04-09",72.0675,72.8656,71.7088,72.5158,2659200.0],["2021-04-12",71.8971,72.0675,70.413,71.1887,2724600.0],["2021-04-13",71.6056,71.9913,69.1799,70.5564,3042000.0],["2021-04-14",70.1753,71.507,69.6776,70.0901,2167400.0],["2021-04-15",71.1976,72.1078,70.4668,71.9285,2732800.0],["2021-04-16",71.776,72.0047,70.8927,70.9734,2504600.0],["2021-04-19",70.7089,70.8703,68.467,69.0634,2946000.0],["2021-04-20",68.4894,68.8212,66.669,67.1353,3369000.0],["2021-04-21",66.9784,69.4714,66.3148,69.3414,3761600.0],["2021-04-22",69.1844,69.5655,67.4671,67.8707,3307800.0],["2021-04-23",68.5881,70.4937,68.4939,70.117,4632400.0],["2021-04-26",70.0274,71.7222,69.8211,71.3635,3840600.0],["2021-04-27",71.4711,72.3768,70.5295,70.6147,3685200.0],["2021-04-28",70.2516,70.2874,69.0589,69.3279,2967800.0],["2021-04-29",69.9825,70.3322,68.8571,69.9063,2016800.0],["2021-04-30",68.8078,69.4445,67.0591,67.3864,4010400.0],["2021-05-03",68.3549,68.5208,66.0547,66.4179,3224200.0],["2021-05-04",65.7274,65.7947,64.2119,64.9607,5768600.0],["2021-05-05",65.9561,66.9291,64.6603,65.3015,4161200.0],["2021-05-06",65.1849,65.7992,64.2613,65.6916,5083400.0],["2021-05-07",68.3414,68.3414,66.3955,67.1443,4884800.0],["2021-05-10",66.7004,66.8618,64.2074,64.2568,4435600.0],["2021-05-11",62.8668,65.3956,62.1539,65.2432,4379600.0],["2021-05-12",63.647,64.1536,62.118,62.387,5059400.0],["2021-05-13",63.2748,64.5348,62.6426,63.7232,3801200.0],["2021-05-14",64.6558,65.9382,63.8443,65.2253,3763600.0],["2021-05-17",64.4316,64.7993,63.1313,64.3509,2226000.0],["2021-05-18",63.9115,65.3463,63.7949,63.8622,2751600.0],["2021-05-19",62.7054,66.1623,62.4857,65.9068,4007400.0],["2021-05-20",66.3443,68.3227,66.3443,67.963,3906200.0],["2021-05-21",67.5403,68.2912,66.8119,67.3605,3385000.0],["2021-05-24",67.963,69.6356,67.963,69.2894,2816200.0],["2021-05-25",69.9144,70.2022,68.5295,69.5817,2686800.0],["2021-05-26",69.5862,70.2562,68.9657,69.9369,3782600.0],["2021-05-27",69.8065,70.7328,69.4423,70.0313,3353600.0],["2021-05-28",70.2471,70.8856,69.838,70.5709,2322800.0],["2021-06-01",71.043,71.7984,69.7885,69.838,2634000.0],["2021-06-02",69.4873,70.3101,69.1006,69.9144,2805000.0],["2021-06-03",68.7993,69.1186,67.7876,68.2148,3726000.0],["2021-06-04",68.9612,69.9684,68.651,69.865,2868400.0],["2021-06-07",69.4693,69.8694,68.8083,69.0511,2170600.0],["2021-06-08",70.1033,70.1662,67.99,68.6195,1763600.0],["2021-06-09",68.9207,69.231,68.1069,68.2597,2041600.0],["2021-06-10",68.5385,69.4873,68.0844,68.9927,2365000.0],["2021-06-11",69.3209,69.3389,68.6375,69.2849,1428200.0],["2021-06-14",69.4783,70.0943,68.4621,70.0358,2909000.0],["2021-06-15",69.9099,70.3551,69.0017,69.222,2268000.0],["2021-06-16",69.5322,70.0268,67.7831,68.5205,3248200.0],["2021-06-17",68.0664,68.7274,66.7535,67.5493,4524600.0],["2021-06-18",66.9738,67.1402,64.7796,65.4765,7738400.0],["2021-06-21",65.9216,66.668,65.3955,66.4342,3377800.0],["2021-06-22",66.4117,66.4207,65.5214,65.5934,4633200.0],["2021-06-23",65.5035,66.3848,65.409,65.8542,1891000.0],["2021-06-24",66.4792,67.4099,66.2544,67.0502,3971000.0],["2021-06-25",67.3695,68.0079,66.5421,66.8928,4496600.0],["2021-06-28",67.4819,68.9522,67.347,68.4891,3760000.0],["2021-06-29",68.3542,68.8847,67.7652,68.7139,2174600.0],["2021-06-30",68.6105,68.6779,66.9918,67.329,4135600.0],["2021-07-01",67.3784,67.8416,66.3083,66.4117,2979200.0],["2021-07-02",66.9333,67.0187,65.9801,66.659,3002400.0],["2021-07-06",66.2454,66.5601,64.5682,65.7058,4011600.0],["2021-07-07",66.2679,66.3083,63.8038,64.5278,3721800.0],["2021-07-08",63.4036,63.9522,62.1896,63.4081,3486400.0],["2021-07-09",63.7049,64.9729,63.0844,64.757,3285200.0],["2021-07-12",64.6042,65.7688,64.4648,65.7328,2808200.0],["2021-07-13",65.2651,65.5574,64.6491,64.7166,2878400.0],["2021-07-14",65.2472,65.9981,64.4108,64.5412,4049000.0],["2021-07-15",63.552,63.7184,61.142,61.8029,5767200.0],["2021-07-16",62.0952,62.5898,60.0134,60.1438,3636000.0],["2021-07-19",59.213,59.3524,58.0305,59.3434,8572400.0],["2021-07-20",59.5053,62.1896,59.2759,61.6141,6437800.0],["2021-07-21",61.9198,63.2643,61.6051,63.2463,3572800.0],["2021-07-22",62.293,62.4549,61.731,62.2211,4917600.0],["2021-07-23",62.8776,63.0125,61.7715,62.5988,2074000.0],["2021-07-26",62.2256,62.927,62.0682,62.6752,2309800.0],["2021-07-27",62.2975,62.4819,59.6896,61.1285,4063400.0],["2021-07-28",61.5332,62.3965,61.2004,61.9963,3511000.0],["2021-07-29",62.9495,63.516,62.3515,63.4126,2499800.0],["2021-07-30",62.8416,64.3928,62.8191,64.3524,3442000.0],["2021-08-02",66.1959,68.1788,65.1033,65.1932,7295200.0],["2021-08-03",65.5215,66.3308,64.2849,66.0161,4502000.0],["2021-08-04",66.5062,68.0484,66.2364,66.3263,6037800.0],["2021-08-05",66.5466,67.3515,65.8901,67.347,3313400.0],["2021-08-06",66.9468,67.5133,66.677,67.3245,3035600.0],["2021-08-09",67.6752,67.6752,66.4972,67.2211,2915000.0],["2021-08-10",67.365,67.9045,66.3353,67.6707,3420800.0],["2021-08-11",68.1204,68.1204,66.4162,67.6572,2056200.0],["2021-08-12",67.356,68.3002,66.106,67.963,6965200.0],["2021-08-13",67.7606,68.3677,67.4324,68.1518,2324200.0],["2021-08-16",68.1204,68.5925,67.4054,67.6303,2997000.0],["2021-08-17",66.704,66.7759,64.8785,65.5079,4056200.0],["2021-08-18",65.0763,65.9666,64.5007,64.5997,2989400.0],["2021-08-19",64.1879,65.3019,63.5836,65.0584,3787600.0],["2021-08-20",65.1215,65.9017,64.4675,65.3244,5313600.0],["2021-08-23",65.8521,66.912,65.6898,66.6955,4887200.0],["2021-08-24",66.9842,67.6968,66.6549,66.7722,2292200.0],["2021-08-25",68.0531,68.7792,67.3585,68.3057,5766600.0],["2021-08-26",68.1027,70.5021,67.8636,70.3307,5169200.0],["2021-08-27",70.4705,72.3241,70.2585,71.8822,4060600.0],["2021-08-30",72.0445,72.243,71.2598,71.7153,2886400.0],["2021-08-31",71.7423,71.7423,69.9067,70.9711,4377800.0],["2021-09-01",71.5529,71.5665,69.9203,70.1819,3887600.0],["2021-09-02",70.1909,70.6238,69.9699,70.4795,3659400.0],["2021-09-03",70.4164,71.3049,70.2585,70.7321,2077400.0],["2021-09-07",70.9486,70.9486,70.1007,70.3713,2510200.0],["2021-09-08",70.2044,70.3532,69.0002,69.5865,2370800.0],["2021-09-09",69.7038,70.7231,69.2843,70.3442,3061000.0],["2021-09-10",70.935,72.5,70.935,71.0252,3836400.0],["2021-09-13",72.049,72.5046,71.1064,72.4775,3697400.0],["2021-09-14",72.8654,73.2126,71.7288,72.4549,3584000.0],["2021-09-15",72.5001,73.1721,71.8596,73.1495,3434600.0],["2021-09-16",72.3783,74.0515,72.2655,73.5644,3386400.0],["2021-09-17",73.3389,73.5148,71.8641,72.6579,10976200.0],["2021-09-20",71.3545,71.4312,69.5955,70.5878,5917800.0],["2021-09-21",71.0252,71.4807,69.9428,70.9395,5091200.0],["2021-09-22",71.6747,73.0142,71.2237,72.8338,3016600.0],["2021-09-23",72.6985,74.7641,72.6985,74.4935,3162800.0],["2021-09-24",74.0245,74.728,73.7629,74.5521,1901800.0],["2021-09-27",73.9072,74.9265,73.2668,74.9039,2488800.0],["2021-09-28",72.9195,73.7764,71.3635,71.4131,4259400.0],["2021-09-29",71.2372,71.5574,68.9686,69.0363,4455600.0],["2021-09-30",69.7714,70.2495,68.9867,69.2257,2830800.0],["2021-10-01",69.7263,69.7669,68.1568,68.8739,4276800.0],["2021-10-04",68.0441,68.3192,65.7349,66.1273,5449800.0],["2021-10-05",66.9255,67.4622,66.3663,66.7587,4975400.0],["2021-10-06",65.8612,66.8263,65.6898,66.6369,2847200.0],["2021-10-07",67.575,68.2966,67.2097,67.3134,3126600.0],["2021-10-08",67.566,67.6111,65.4778,65.9108,4538800.0],["2021-10-11",65.6943,66.6459,64.8599,64.905,2892800.0],["2021-10-12",65.329,65.6898,63.0153,63.5881,4855200.0],["2021-10-13",64.4946,64.5938,63.1596,63.3671,4826300.0],["2021-10-14",64.4946,65.4327,64.3232,65.3786,3668800.0],["2021-10-15",66.001,66.2806,65.3696,65.6492,2837100.0],["2021-10-18",64.9907,66.6234,64.6299,66.5783,2387500.0],["2021-10-19",66.7406,67.6517,66.3618,67.5164,2085400.0],["2021-10-20",67.4081,67.8952,67.1015,67.5434,2697100.0],["2021-10-21",67.0473,68.6619,67.0473,68.5627,1843900.0],["2021-10-22",68.5717,69.2302,67.4262,67.8321,2460000.0],["2021-10-25",68.3101,68.8694,67.6246,68.3733,2054800.0],["2021-10-26",69.2934,69.4377,66.5242,66.5602,3469200.0],["2021-10-27",64.8644,66.2896,64.3413,65.2794,5055600.0],["2021-10-28",65.9649,67.9854,65.9649,67.1375,3506100.0],["2021-10-29",66.4971,67.4803,66.3708,66.8308,2594300.0],["2021-11-01",67.2909,69.8977,67.1826,69.3655,4113200.0],["2021-11-02",69.1671,71.1966,69.149,71.0613,3344400.0],["2021-11-03",71.0072,72.4234,70.3577,71.9543,4067200.0],["2021-11-04",72.73,74.9851,71.0703,74.7957,6614500.0],["2021-11-05",74.2455,78.6473,74.02,77.3574,6066500.0],["2021-11-08",78.8458,78.945,73.7133,75.9232,7440600.0],["2021-11-09",75.8871,76.4554,73.6862,74.7957,4919200.0],["2021-11-10",73.4697,74.8227,71.9092,73.0277,5913600.0],["2021-11-11",74.6243,75.4812,73.5599,75.3189,3787900.0],["2021-11-12",75.3549,76.3382,74.7145,75.1836,2565300.0],["2021-11-15",76.4103,76.9515,74.8047,75.0573,2656700.0],["2021-11-16",74.4439,76.2299,74.4078,76.0044,2668300.0],["2021-11-17",75.7158,75.7699,74.471,74.7416,2986300.0],["2021-11-18",75.7565,75.9736,74.1283,75.3585,2270700.0],["2021-11-19",75.2771,75.9284,74.4449,74.7886,2568700.0],["2021-11-22",74.8519,76.3263,74.282,74.7976,5895900.0],["2021-11-23",74.9062,75.7836,74.1373,75.3585,6724700.0],["2021-11-24",74.3363,75.9826,73.486,75.9012,2205800.0],["2021-11-26",73.7755,74.2097,71.9393,72.4277,3198600.0],["2021-11-29",73.6941,76.5163,73.6941,76.3444,4371900.0],["2021-11-30",75.865,77.5656,74.6258,75.467,7392200.0],["2021-12-01",76.6972,80.4421,76.1997,76.4078,6156300.0],["2021-12-02",74.9876,77.1495,74.2821,76.1997,4223000.0],["2021-12-03",77.647,78.9224,76.1816,77.1314,5530700.0],["2021-12-06",77.0048,77.3937,73.9021,75.9374,4746800.0],["2021-12-07",77.448,80.4964,77.3123,80.4059,4043000.0],["2021-12-08",80.035,80.1888,78.1897,79.0038,3864400.0],["2021-12-09",78.434,80.5416,78.244,78.3616,5070900.0],["2021-12-10",79.6551,80.3878,78.054,78.8139,3327800.0],["2021-12-13",79.0491,79.3747,76.851,77.0319,2798200.0],["2021-12-14",76.0098,77.2219,75.4489,76.7877,4250600.0],["2021-12-15",77.1314,79.7004,75.7203,79.5466,4499300.0],["2021-12-16",79.0219,79.7456,75.9917,76.462,4718900.0],["2021-12-17",75.7565,77.656,75.458,76.3083,9002400.0],["2021-12-20",75.1143,75.5304,73.6398,74.7163,3088800.0],["2021-12-21",76.1093,77.3576,75.5665,77.1947,5626700.0],["2021-12-22",76.4078,78.1897,76.3083,78.1264,2551200.0],["2021-12-23",78.4701,79.1395,78.3526,78.633,2193700.0],["2021-12-27",79.0129,80.8944,78.9677,80.822,2311200.0],["2021-12-28",81.3919,81.41,79.3566,79.628,3334800.0],["2021-12-29",79.827,80.5597,79.6551,79.8179,1451400.0],["2021-12-30",79.7818,80.1345,78.5154,78.7687,1659400.0],["2021-12-31",79.0762,79.2481,78.3616,78.7506,1450500.0],["2022-01-03",79.1667,80.0531,78.6239,79.6008,3183500.0],["2022-01-04",79.9627,80.4783,77.1133,79.1214,3029800.0],["2022-01-05",78.9043,79.5375,76.3716,76.453,4219600.0],["2022-01-06",76.6791,77.7917,76.3354,77.1586,3039500.0],["2022-01-07",77.1133,77.6018,74.0469,74.1102,4607500.0],["2022-01-10",73.079,75.1866,72.5634,75.0147,3670900.0],["2022-01-11",74.6167,76.643,74.0016,76.5344,3568600.0],["2022-01-12",77.059,78.2078,76.4259,77.0952,3117900.0],["2022-01-13",77.8279,78.5154,75.4489,75.7022,3711000.0],["2022-01-14",74.9153,76.3264,74.87,76.2449,3996600.0],["2022-01-18",74.3635,74.5173,71.5503,71.7584,5489800.0],["2022-01-19",72.3373,72.7534,69.2889,69.3432,4254400.0],["2022-01-20",70.0126,70.5553,66.8376,66.91,5237200.0],["2022-01-21",66.3491,68.8366,66.0597,66.331,6026900.0],["2022-01-24",65.0194,67.8597,62.9299,67.7059,7056200.0],["2022-01-25",65.1913,67.3351,64.8837,65.6164,5095600.0],["2022-01-26",67.8145,69.9854,65.8064,67.2898,5657000.0],["2022-01-27",67.5703,68.1763,63.8616,64.2596,5501900.0],["2022-01-28",64.1691,65.4174,62.2063,65.327,4636100.0],["2022-01-31",67.0275,70.2749,66.6386,70.0849,6281500.0],["2022-02-01",70.0487,70.9533,68.4386,70.8176,3920900.0],["2022-02-02",71.6679,71.9302,70.3111,71.496,4649400.0],["2022-02-03",69.7955,69.9402,66.8466,67.0909,8356600.0],["2022-02-04",65.2275,67.1994,63.7169,66.1954,7395000.0],["2022-02-07",66.6567,67.6336,65.7973,66.6205,5335100.0],["2022-02-08",66.5572,68.502,66.2496,68.2397,4993100.0],["2022-02-09",69.3884,71.0257,67.7331,70.9443,7302600.0],["2022-02-10",68.8276,71.1161,67.3441,67.7783,6469200.0],["2022-02-11",67.7874,68.4206,64.0335,64.5219,5801600.0],["2022-02-14",65.0194,66.4124,63.545,64.3953,3802600.0],["2022-02-15",65.8968,68.0497,65.8606,67.8235,3938900.0],["2022-02-16",67.3893,68.6014,66.7471,68.2939,4103800.0],["2022-02-17",67.1632,67.4708,64.2596,64.3772,4860500.0],["2022-02-18",64.743,65.8868,63.9533,65.1606,4141500.0],["2022-02-22",64.389,66.4406,64.1257,65.1697,5015300.0],["2022-02-23",66.1229,66.7946,63.6446,63.8171,4527200.0],["2022-02-24",61.2753,64.852,60.4311,64.6886,10786200.0],["2022-02-25",64.5524,65.5963,63.5992,65.4965,7448100.0],["2022-02-28",64.6341,65.1152,62.5825,63.8443,7527700.0],["2022-03-01",63.6628,64.1076,61.0574,61.6384,7327000.0],["2022-03-02",62.1286,64.1893,61.9652,63.3087,7324100.0],["2022-03-03",63.9896,64.0622,62.1105,62.6733,4334100.0],["2022-03-04",61.8472,62.4645,60.6217,61.5113,4435300.0],["2022-03-07",61.6202,62.2739,59.0785,59.1329,6677600.0],["2022-03-08",59.3054,64.0168,58.3341,62.2103,8018800.0],["2022-03-09",64.3617,65.2151,63.5084,64.3436,6711100.0],["2022-03-10",62.9002,63.8171,62.1831,63.4086,3607900.0],["2022-03-11",64.4162,65.0063,62.5462,62.6733,3528700.0],["2022-03-14",62.4009,63.2633,60.9848,61.8472,5887200.0],["2022-03-15",62.5099,65.206,62.4372,65.0154,5835000.0],["2022-03-16",65.7961,67.9293,64.9337,67.8567,6362000.0],["2022-03-17",67.0942,68.5194,67.0034,68.4649,3704700.0],["2022-03-18",68.011,70.3894,67.2939,70.1625,8215800.0],["2022-03-21",69.7903,70.4076,68.2924,69.5089,5199200.0],["2022-03-22",69.4272,70.5256,69.1276,69.3455,3803700.0],["2022-03-23",68.9188,69.2093,66.8309,66.9671,8146800.0],["2022-03-24",67.5934,70.6164,67.312,70.5165,5363600.0],["2022-03-25",70.3077,70.4802,69.0096,70.0445,3232700.0],["2022-03-28",67.9475,70.4439,67.9475,70.3077,3840000.0],["2022-03-29",71.5695,72.7133,70.9886,72.4229,4481300.0],["2022-03-30",71.6513,71.9417,69.0278,69.3455,4322200.0],["2022-03-31",69.6995,70.2169,68.1018,68.2107,4811400.0],["2022-04-01",68.6919,68.9824,66.4406,67.1486,4366200.0],["2022-04-04",67.4664,68.5012,66.7401,67.5208,3449400.0],["2022-04-05",66.7946,67.2939,63.5175,63.6264,5983800.0],["2022-04-06",62.5916,63.6809,61.8835,61.9834,7284100.0],["2022-04-07",61.9561,62.8276,60.4492,61.9017,4658700.0],["2022-04-08",61.3752,61.6112,60.0226,60.2041,4194200.0],["2022-04-11",59.4416,60.5218,59.1783,59.7411,4262000.0],["2022-04-12",60.8668,61.475,59.0966,59.4325,3281600.0],["2022-04-13",59.723,60.7942,59.2419,60.6035,3770800.0],["2022-04-14",60.8577,60.894,59.1239,59.2056,4127300.0],["2022-04-18",59.0058,61.9198,59.0058,61.0393,6758400.0],["2022-04-19",61.2753,62.8004,60.8214,62.5462,3976000.0],["2022-04-20",63.2633,64.3345,62.519,62.7731,3761400.0],["2022-04-21",63.5811,64.3527,61.0302,61.3842,3910500.0],["2022-04-22",61.2844,61.593,59.8682,59.9772,4751500.0],["2022-04-25",59.6776,61.9198,59.496,61.82,4919300.0],["2022-04-26",60.9303,61.1391,59.1329,59.1602,5083400.0],["2022-04-27",57.6714,60.2404,57.4989,58.4521,5314100.0],["2022-04-28",59.723,62.6097,58.7789,61.8926,4864300.0],["2022-04-29",61.1845,62.1649,58.9604,59.1874,4837700.0],["2022-05-02",59.5868,61.6475,58.9786,61.6021,5580700.0],["2022-05-03",61.2753,62.3102,60.4401,61.9017,4029900.0],["2022-05-04",62.0015,64.28,60.2677,64.1802,5280300.0],["2022-05-05",62.9093,63.6083,60.9213,61.82,7453700.0],["2022-05-06",61.239,62.3192,60.186,61.3298,4157700.0],["2022-05-09",60.1133,61.1028,58.1888,58.3795,6579400.0],["2022-05-10",62.3011,63.0092,59.6776,61.9561,8622200.0],["2022-05-11",61.121,61.6747,58.5066,58.6064,6486700.0],["2022-05-12",58.2251,59.496,57.6623,59.3962,6090700.0],["2022-05-13",60.4492,61.4841,59.8319,60.8486,5673200.0],["2022-05-16",60.2586,60.776,59.5686,59.8501,4988500.0],["2022-05-17",61.2027,62.9093,60.9939,62.8185,5024900.0],["2022-05-18",62.0923,62.6461,59.6594,60.0407,6197500.0],["2022-05-19",59.8821,61.8967,59.4537,60.1738,4098400.0],["2022-05-20",61.4774,61.5321,58.3962,60.7754,6085600.0],["2022-05-23",60.7663,62.2066,59.8821,61.0763,5621300.0],["2022-05-24",60.2012,61.5959,60.0006,61.1674,5462100.0],["2022-05-25",60.4837,62.6442,60.4382,62.0425,4546700.0],["2022-05-26",61.9605,64.2577,61.6415,63.8657,4740200.0],["2022-05-27",64.5129,66.3817,64.3944,66.3544,5133300.0],["2022-05-31",66.0627,66.8193,64.5312,66.2267,7184700.0],["2022-06-01",66.4273,66.7099,63.9204,64.8685,4030400.0],["2022-06-02",64.1574,66.874,64.1574,66.8375,3898300.0],["2022-06-03",65.7071,65.8165,64.7044,64.9414,3542600.0],["2022-06-06",66.0262,66.2267,63.656,64.0207,3859900.0],["2022-06-07",63.6014,64.6315,62.9177,64.4309,3067600.0],["2022-06-08",64.1119,64.1483,62.2978,62.8174,4467100.0],["2022-06-09",62.1519,63.2185,60.6661,60.739,4904100.0],["2022-06-10",59.5083,59.9915,58.0407,58.4782,5840700.0],["2022-06-13",56.6368,57.4026,54.5493,54.6769,7404500.0],["2022-06-14",55.3424,56.0534,54.6952,55.5612,5207700.0],["2022-06-15",56.1355,57.1838,55.0051,56.1081,4725900.0],["2022-06-16",54.5493,54.5493,51.614,52.0789,8197100.0],["2022-06-17",52.5985,52.9996,51.2676,52.5074,9709900.0],["2022-06-21",54.0479,54.5858,53.5374,54.1026,5083600.0],["2022-06-22",53.1364,54.3397,52.7717,53.7471,4538100.0],["2022-06-23",54.2941,54.2941,52.2339,52.79,3924200.0],["2022-06-24",53.8474,55.6797,53.5283,55.2239,5796000.0],["2022-06-27",55.9258,55.9805,54.7772,55.3059,3145700.0],["2022-06-28",56.6824,57.357,54.1391,54.1938,9588400.0],["2022-06-29",53.5739,53.8383,52.243,52.9176,3981700.0],["2022-06-30",52.1427,53.8565,51.5502,52.9449,5327300.0],["2022-07-01",52.1427,52.8629,50.4016,51.1947,4657500.0],["2022-07-05",50.1008,51.1947,49.5265,51.1764,4536200.0],["2022-07-06",51.2676,51.8328,50.4745,51.1856,4865100.0],["2022-07-07",52.5165,53.7745,52.325,53.5557,4190300.0],["2022-07-08",52.8993,54.3488,52.4162,54.1938,4484000.0],["2022-07-11",53.3825,54.13,52.9632,53.6651,4310200.0],["2022-07-12",54.0297,55.0051,53.7015,53.9659,3726200.0],["2022-07-13",53.0452,54.4308,52.7353,54.0935,2944100.0],["2022-07-14",53.893,55.7161,53.0999,55.5429,3376200.0],["2022-07-15",55.8802,56.9377,55.233,56.8647,3924800.0],["2022-07-18",57.3752,57.9769,55.9349,56.2904,3554800.0],["2022-07-19",57.1838,59.1711,57.1656,58.8155,4696200.0],["2022-07-20",58.3415,60.1373,57.6396,59.7545,3609700.0],["2022-07-21",60.11,60.3744,58.8611,60.347,3163600.0],["2022-07-22",60.4837,60.5567,58.6241,58.9979,4085000.0],["2022-07-25",58.9614,59.2166,57.9678,58.8885,2751700.0],["2022-07-26",58.7153,59.0161,57.7855,57.8766,3028500.0],["2022-07-27",59.1072,61.2859,58.7791,60.7754,5941000.0],["2022-07-28",60.8484,61.6324,59.7271,61.4136,2929300.0],["2022-07-29",61.1674,63.182,60.5749,62.7718,3880900.0],["2022-08-01",62.079,63.4555,61.5321,63.0453,3278000.0],["2022-08-02",62.708,64.1119,62.4345,63.1456,4438600.0],["2022-08-03",65.8621,67.0654,64.285,66.7463,6170400.0],["2022-08-04",66.9378,67.1657,65.6616,66.327,3399100.0],["2022-08-05",65.2422,66.1265,64.1666,65.142,4005600.0],["2022-08-08",64.8685,65.461,63.5193,64.6315,3131200.0],["2022-08-09",63.7107,63.9022,61.1674,61.9878,5182700.0],["2022-08-10",63.6196,64.595,62.6351,64.44,4192600.0],["2022-08-11",64.832,65.9533,64.5129,65.0599,3732000.0],["2022-08-12",65.5795,67.4483,65.3334,67.193,4408200.0],["2022-08-15",66.8831,68.0317,66.7008,67.7126,4328700.0],["2022-08-16",67.5668,68.1775,66.874,67.5394,4169400.0],["2022-08-17",66.5914,66.6005,63.6561,65.3516,6450200.0],["2022-08-18",65.7553,67.1742,65.1328,66.5426,4246100.0],["2022-08-19",65.5082,66.0391,64.547,64.849,4797100.0],["2022-08-22",63.5034,63.8604,62.0936,62.3316,4842100.0],["2022-08-23",62.4415,64.0068,62.3499,63.2745,6817700.0],["2022-08-24",62.9175,63.1921,62.0295,62.7252,4729900.0],["2022-08-25",63.0365,64.7209,62.9266,64.611,3631600.0],["2022-08-26",64.3639,64.6568,60.3451,60.3817,5610700.0],["2022-08-29",59.9515,60.4733,59.1276,59.2374,3834200.0],["2022-08-30",59.9515,60.1071,58.1664,59.5853,5726200.0],["2022-08-31",59.6952,60.3909,58.7065,59.7318,6793600.0],["2022-09-01",58.3678,59.5121,57.5439,59.4389,5225300.0],["2022-09-02",60.2078,61.0958,58.7157,59.0452,4490900.0],["2022-09-06",59.0818,59.6036,57.8277,58.3586,3780300.0],["2022-09-07",58.6882,60.0064,58.3953,59.5304,3703900.0],["2022-09-08",59.0177,60.4367,58.5417,60.1803,4178100.0],["2022-09-09",60.8395,61.9105,60.7388,61.2972,3564500.0],["2022-09-12",61.645,62.1668,61.1232,61.7183,3506800.0],["2022-09-13",59.2466,59.7959,57.6171,57.8185,6528800.0],["2022-09-14",58.3312,60.5007,57.8094,60.1346,7273400.0],["2022-09-15",59.7959,60.9768,58.5509,59.1368,4397100.0],["2022-09-16",58.5966,60.1986,57.9101,60.1437,6229300.0],["2022-09-19",59.4297,61.2697,59.3381,61.2331,4066300.0],["2022-09-20",60.6106,61.1415,59.5853,59.8416,5180600.0],["2022-09-21",60.0522,61.8922,59.21,59.2558,3948400.0],["2022-09-22",59.1825,59.2283,57.5714,57.9559,4300400.0],["2022-09-23",57.3883,57.5805,55.6124,56.9214,4725500.0],["2022-09-26",56.9306,57.9192,56.0884,56.2623,4642700.0],["2022-09-27",57.2052,57.7087,56.0975,57.2235,3425100.0],["2022-09-28",56.9763,58.8072,56.7109,58.4959,4101700.0],["2022-09-29",57.7453,57.7545,55.6307,56.7475,5469500.0],["2022-09-30",56.1982,57.6721,55.8046,55.8687,4281800.0],["2022-10-03",56.9489,58.8713,56.244,58.2762,5170600.0],["2022-10-04",60.3085,61.1232,59.6585,61.0591,4514300.0],["2022-10-05",60.1163,62.176,59.6402,61.6908,3603100.0],["2022-10-06",61.4986,62.6062,61.2331,61.4437,3175200.0],["2022-10-07",59.5945,59.9789,58.1115,58.4227,6359500.0],["2022-10-10",58.4685,58.5967,55.6947,56.0518,5129600.0],["2022-10-11",54.9258,55.9785,53.69,54.5138,6887900.0],["2022-10-12",53.9737,54.4955,52.8752,52.9485,4850500.0],["2022-10-13",51.1451,55.292,50.1381,54.4131,7910400.0],["2022-10-14",55.0173,55.237,52.3626,52.4633,4601400.0],["2022-10-17",54.8525,55.2553,53.278,53.9554,4196500.0],["2022-10-18",55.713,56.2898,53.2505,54.2575,3179700.0],["2022-10-19",53.5526,55.0082,53.4702,54.3033,3498200.0],["2022-10-20",53.6167,55.8229,53.6167,54.2484,3989100.0],["2022-10-21",54.2392,56.7841,53.8639,56.6193,5010000.0],["2022-10-24",56.8848,57.37,55.7405,57.1503,3274400.0],["2022-10-25",57.3517,59.7959,57.2235,59.0269,6425300.0],["2022-10-26",57.5805,59.1184,56.8482,57.2784,5347400.0],["2022-10-27",58.1481,58.5875,55.9419,56.0609,7152200.0],["2022-10-28",56.3996,57.9559,55.8321,57.6721,11231000.0],["2022-10-31",56.9763,57.1777,55.6032,56.5186,5515400.0],["2022-11-01",57.8094,58.1115,56.5919,57.0862,4695900.0],["2022-11-02",57.489,58.7797,55.4659,55.5117,6138500.0],["2022-11-03",54.88,55.4567,53.6533,54.4314,5458200.0],["2022-11-04",60.8212,60.8761,56.8756,58.4593,11234100.0],["2022-11-07",59.0269,60.2353,57.7636,59.9881,6304700.0],["2022-11-08",61.2331,62.8259,60.281,62.0295,6804400.0],["2022-11-09",61.1507,61.6908,60.0613,60.8761,5483000.0],["2022-11-10",64.7026,67.9432,64.1716,67.6686,10557300.0],["2022-11-11",67.9523,69.829,66.8721,69.417,4963700.0],["2022-11-14",68.7671,70.4789,68.4741,68.5565,4908600.0],["2022-11-15",71.1014,71.5134,69.1973,70.4332,4947800.0],["2022-11-16",68.7671,69.2339,66.744,67.4122,6007400.0],["2022-11-17",65.856,67.8608,65.7645,67.5496,3296600.0],["2022-11-18",68.7671,68.8861,67.2932,67.8974,2763700.0],["2022-11-21",67.5829,67.7209,65.8451,66.4336,4204400.0],["2022-11-22",67.0129,69.2288,66.8014,69.1277,5455100.0],["2022-11-23",69.0449,71.2517,68.9254,70.4518,5039200.0],["2022-11-25",70.1208,70.5529,69.5415,69.5783,1753400.0],["2022-11-28",68.7599,70.3231,67.8036,68.3553,4810500.0],["2022-11-29",68.7507,68.907,67.4266,68.245,2624500.0],["2022-11-30",68.7047,72.8976,67.7117,72.8149,7850300.0],["2022-12-01",73.3298,73.4769,71.123,72.0149,4118200.0],["2022-12-02",70.1208,71.1598,69.9093,71.0862,4036700.0],["2022-12-05",70.5529,70.9023,69.8081,70.415,3433600.0],["2022-12-06",70.2679,70.4702,68.53,69.0909,3428900.0],["2022-12-07",68.6588,69.7162,68.4289,69.1737,3014200.0],["2022-12-08",69.7254,70.9299,69.1921,70.6357,3677400.0],["2022-12-09",69.7989,71.1598,69.284,69.7713,3210400.0],["2022-12-12",69.4495,71.169,69.3024,71.1046,4293000.0],["2022-12-13",73.5964,74.0194,70.2219,71.1782,5413200.0],["2022-12-14",71.1874,72.0609,69.4311,69.9828,3707500.0],["2022-12-15",68.7047,68.9622,66.691,66.8565,6190000.0],["2022-12-16",66.3508,67.0864,65.7532,66.8198,9412500.0],["2022-12-19",67.0772,67.0772,64.8153,65.7256,5084800.0],["2022-12-20",64.944,66.3232,64.6222,65.4865,2666600.0],["2022-12-21",65.983,67.16,65.8175,67.0864,3209500.0],["2022-12-22",65.6244,65.6244,62.9395,64.282,7644500.0],["2022-12-23",63.8038,64.3555,63.1602,64.3003,2501200.0],["2022-12-27",63.8498,64.0613,62.82,63.4728,3642200.0],["2022-12-28",63.0314,64.0061,62.2407,62.4062,2674300.0],["2022-12-29",63.2521,65.0727,63.1878,64.7785,3825200.0],["2022-12-30",63.7486,64.6681,63.2705,64.5946,2438200.0],["2023-01-03",65.5509,65.8175,62.9027,63.5372,3536800.0],["2023-01-04",64.9256,65.8451,63.9785,65.0911,5214600.0],["2023-01-05",64.236,65.0819,63.4268,63.5372,4026000.0],["2023-01-06",64.99,67.3623,64.1257,66.9117,4858400.0],["2023-01-09",68.0427,69.3208,67.6381,67.8588,3398400.0],["2023-01-10",68.0335,69.4495,67.4542,69.376,2744500.0],["2023-01-11",69.6426,69.8725,68.7139,69.33,3997500.0],["2023-01-12",69.5783,69.7989,68.0243,69.1829,3370500.0],["2023-01-13",68.7507,69.0266,67.9599,68.8886,4004200.0],["2023-01-17",68.8427,69.6702,67.6565,68.4932,3030000.0],["2023-01-18",69.3116,69.9552,67.8864,67.9507,4412700.0],["2023-01-19",67.6013,67.7393,65.6612,65.9738,4882300.0],["2023-01-20",66.691,67.8128,65.7164,67.6749,3925400.0],["2023-01-23",67.9048,70.4886,67.9048,70.1667,4608800.0],["2023-01-24",69.3576,70.4702,69.2013,69.6242,3233500.0],["2023-01-25",68.5668,70.084,67.8588,70.0012,3697000.0],["2023-01-26",71.0862,72.0517,70.1024,71.9598,4797600.0],["2023-01-27",71.0862,72.2724,70.8931,71.4264,4450200.0],["2023-01-30",70.6265,71.1782,69.4127,69.5875,4574100.0],["2023-01-31",69.5874,71.4816,69.5507,71.3713,9737400.0],["2023-02-01",71.6287,75.4722,71.6103,74.6263,7167000.0],["2023-02-02",75.4171,78.1112,75.3987,77.725,8886200.0],["2023-02-03",76.9802,80.695,76.7871,78.4698,8935100.0],["2023-02-06",77.5043,79.2973,77.0538,77.6698,5810300.0],["2023-02-07",77.8169,79.9961,77.3848,79.5548,6388600.0],["2023-02-08",78.9111,79.4628,77.7894,77.9641,4189100.0],["2023-02-09",79.2606,79.8306,77.4859,78.056,4792300.0],["2023-02-10",77.3204,77.394,75.3527,75.9504,6291200.0],["2023-02-13",76.2078,77.6698,76.1343,77.5411,4421600.0],["2023-02-14",76.7135,78.8744,76.3733,78.0468,4553700.0],["2023-02-15",77.5043,79.0766,77.3756,78.9939,4016600.0],["2023-02-16",77.8445,78.764,77.5135,77.8261,4760500.0],["2023-02-17",77.5657,77.6673,76.1991,76.8917,4733500.0],["2023-02-21",76.0606,76.8362,74.2138,74.5,6795100.0],["2023-02-22",74.9156,74.9802,73.1057,73.669,3997500.0],["2023-02-23",75.2111,75.6081,73.6505,74.9802,4841300.0],["2023-02-24",73.946,74.2415,73.355,73.5766,4280200.0],["2023-02-27",75.1741,75.3588,74.2599,74.4446,3175600.0],["2023-02-28",74.2877,75.802,74.1122,74.8232,3719400.0],["2023-03-01",75.1372,75.6727,74.4077,74.5924,3383600.0],["2023-03-02",73.4658,75.3126,72.9118,74.8417,3395100.0],["2023-03-03",75.0264,76.5223,74.26,76.273,5001500.0],["2023-03-06",76.7808,77.2148,75.3311,75.6912,3443100.0],["2023-03-07",76.4299,77.3903,75.091,75.8205,4364800.0],["2023-03-08",75.839,78.1659,75.839,78.0459,5563200.0],["2023-03-09",78.129,79.2094,76.7162,76.8824,4814500.0],["2023-03-10",77.4272,77.6304,75.0818,75.3219,4727100.0],["2023-03-13",74.4077,76.0606,73.946,75.0541,5788100.0],["2023-03-14",76.4207,77.298,75.562,76.864,5799200.0],["2023-03-15",75.7651,75.9775,72.9949,74.3431,6068800.0],["2023-03-16",73.9645,76.4577,73.392,75.9498,6275800.0],["2023-03-17",75.9128,75.9405,73.7798,74.5277,8782500.0],["2023-03-20",74.8325,76.4854,74.3985,75.9867,3825800.0],["2023-03-21",76.6423,77.3626,75.2111,75.9867,3771800.0],["2023-03-22",75.9498,77.3072,74.3061,74.3985,5048100.0],["2023-03-23",75.7282,77.3718,74.4908,75.996,4942500.0],["2023-03-24",75.1464,75.525,72.8656,73.3458,5487600.0],["2023-03-27",73.4843,73.6782,71.0927,71.6098,7203400.0],["2023-03-28",71.4897,71.9514,70.3355,71.896,4260200.0],["2023-03-29",73.3181,75.2665,72.8749,74.6755,4717500.0],["2023-03-30",75.7651,76.7254,75.3865,76.4392,3555900.0],["2023-03-31",76.1714,77.4919,75.9498,77.3626,3115200.0],["2023-04-03",77.1502,77.8705,75.5989,76.3745,3434900.0],["2023-04-04",76.6885,76.6977,74.6201,75.3865,4198100.0],["2023-04-05",74.7863,74.7863,72.1915,73.4289,6202200.0],["2023-04-06",72.4501,73.7798,71.4159,72.6717,3417100.0],["2023-04-10",72.1915,74.5739,71.9422,74.38,3132100.0],["2023-04-11",74.934,75.3034,74.223,74.38,2837100.0],["2023-04-12",75.0633,75.3311,73.0041,73.1611,2406800.0],["2023-04-13",73.1888,74.5,72.4131,73.9922,2885600.0],["2023-04-14",74.1768,75.1649,72.7548,73.4381,2837900.0],["2023-04-17",72.7917,74.5185,72.7179,74.3708,2849100.0],["2023-04-18",75.2388,75.959,73.8906,74.5831,3415700.0],["2023-04-19",74.0476,74.0476,72.644,73.2996,2947800.0],["2023-04-20",71.7853,72.681,71.0558,71.5636,6401600.0],["2023-04-21",71.1943,71.2312,70.3355,70.9173,3683300.0],["2023-04-24",70.8711,71.3605,70.4186,71.3512,2893900.0],["2023-04-25",71.0373,71.0373,68.6549,68.6734,5923000.0],["2023-04-26",69.2921,69.4767,67.9993,68.4333,4232600.0],["2023-04-27",67.1221,67.2144,64.9151,66.3002,7746600.0],["2023-04-28",66.568,67.5007,66.1248,67.3991,4460700.0],["2023-05-01",67.7777,70.1878,67.7777,69.606,5312300.0],["2023-05-02",70.4555,72.0346,69.449,70.2893,5503600.0],["2023-05-03",70.317,72.0068,70.04,70.4094,5536700.0],["2023-05-04",69.9107,70.4371,69.0981,70.2062,6144700.0],["2023-05-05",65.5615,70.6956,65.3307,69.4213,9468200.0],["2023-05-08",69.4306,70.04,68.0732,68.581,4222800.0],["2023-05-09",67.8238,67.8885,66.0509,67.1405,5017400.0],["2023-05-10",67.8792,68.8765,67.6576,68.4887,6898700.0],["2023-05-11",68.1932,68.3133,66.3372,67.5468,4613200.0],["2023-05-12",68.3225,68.4979,67.2236,68.1563,2907500.0],["2023-05-15",68.027,69.6429,67.6299,69.606,3181500.0],["2023-05-16",69.6245,70.3355,68.3225,68.3779,3354200.0],["2023-05-17",69.3198,70.9911,68.738,70.7326,4100700.0],["2023-05-18",71.2312,72.4778,70.8803,72.3023,5384900.0],["2023-05-19",72.3794,72.7134,71.8875,72.2587,3672600.0],["2023-05-22",71.804,73.8919,71.7762,73.4836,4828000.0],["2023-05-23",72.6763,73.1496,71.8876,72.0268,4555800.0],["2023-05-24",69.5027,70.0595,67.3314,68.315,7827800.0],["2023-05-25",67.851,69.0666,66.2086,68.7975,7471600.0],["2023-05-26",69.5955,73.2795,69.3172,72.6763,8215900.0],["2023-05-30",74.2352,74.3559,70.7462,71.3122,4875800.0],["2023-05-31",70.7926,71.8783,69.5306,69.8368,7860500.0],["2023-06-01",70.3843,71.8597,68.8253,71.1359,5417800.0],["2023-06-02",71.5813,72.1938,70.2729,71.637,3400200.0],["2023-06-05",71.9154,72.036,69.3543,69.8461,4185200.0],["2023-06-06",69.7347,72.101,69.6048,71.9154,4750300.0],["2023-06-07",72.3701,75.9334,72.3608,75.1539,8071400.0],["2023-06-08",75.3209,75.9798,74.3837,74.9312,5026700.0],["2023-06-09",76.0726,76.1932,73.6506,74.3002,3334100.0],["2023-06-12",74.9776,77.3438,74.8013,76.9448,5703500.0],["2023-06-13",77.7057,79.673,77.7057,79.5338,8013300.0],["2023-06-14",79.4317,80.8515,78.9213,80.3968,5908500.0],["2023-06-15",79.5802,80.1555,79.1255,79.2183,5077000.0],["2023-06-16",80.2112,80.2112,78.7358,79.3296,9205100.0],["2023-06-20",78.6244,79.1162,77.149,78.3089,4311200.0],["2023-06-21",77.6037,78.4852,76.9263,76.9819,3856500.0],["2023-06-22",76.6293,77.5294,76.0262,77.1304,3253800.0],["2023-06-23",75.7663,76.3509,74.9776,76.0633,4591300.0],["2023-06-26",76.453,77.7893,76.3046,76.8706,3685900.0],["2023-06-27",77.1304,80.8051,76.9263,80.5267,4904300.0],["2023-06-28",79.6173,80.6937,79.4224,79.6915,4151400.0],["2023-06-29",80.1555,80.9814,79.5987,80.7123,3455100.0],["2023-06-30",81.9093,83.5611,81.6217,83.1342,5289600.0],["2023-07-03",84.1735,84.8045,82.4846,84.1549,2488700.0],["2023-07-05",83.1156,83.2919,81.8629,82.0578,5234000.0],["2023-07-06",80.4246,81.3804,79.7194,80.6288,6116900.0],["2023-07-07",80.8143,81.5103,80.3133,80.3782,4941900.0],["2023-07-10",80.7494,82.5589,80.7494,82.4846,6679400.0],["2023-07-11",83.0321,83.3476,80.8329,82.0207,4063000.0],["2023-07-12",83.2177,84.953,83.0692,84.1735,4331600.0],["2023-07-13",84.8045,86.0665,84.2941,85.7046,5135100.0],["2023-07-14",85.5097,85.7881,82.9022,83.2548,3838900.0],["2023-07-17",82.8558,86.1036,82.6053,85.5376,4167500.0],["2023-07-18",85.0086,86.781,84.9622,86.614,3483700.0],["2023-07-19",86.6418,86.8367,84.9994,85.12,2553200.0],["2023-07-20",83.691,84.2106,81.4453,81.8815,6041700.0],["2023-07-21",83.0043,84.0529,82.6238,83.2548,9999400.0],["2023-07-24",83.1249,84.2013,81.8722,82.4661,3361700.0],["2023-07-25",83.1156,84.8509,83.0321,84.2941,4260800.0],["2023-07-26",82.8744,83.1992,81.5381,81.965,4524700.0],["2023-07-27",84.2663,85.8438,83.1992,83.9137,8102400.0],["2023-07-28",85.1942,86.6697,84.0065,86.3913,5664900.0],["2023-07-31",86.7532,87.5048,86.5676,87.1707,4732300.0],["2023-08-01",85.9459,86.9573,85.2777,86.6232,3512200.0],["2023-08-02",85.8345,85.8345,83.4682,83.7652,5190400.0],["2023-08-03",82.3083,84.0993,81.3897,83.0692,5966400.0],["2023-08-04",79.8214,80.8515,76.1097,77.4459,11225300.0],["2023-08-07",77.6593,78.7357,77.3995,78.6986,5594300.0],["2023-08-08",77.2047,78.5873,76.3974,78.4388,4243500.0],["2023-08-09",78.6151,79.1904,77.5665,78.0027,6357900.0],["2023-08-10",78.9306,78.9956,76.5551,77.3067,4534500.0],["2023-08-11",76.4345,77.0469,75.7385,75.8777,3753400.0],["2023-08-14",75.6736,77.0655,75.488,77.0562,4483400.0],["2023-08-15",76.4159,76.7128,75.0054,75.0611,3871500.0],["2023-08-16",74.6807,75.1261,73.8826,74.0218,3955600.0],["2023-08-17",74.0961,74.2074,73.1588,73.4001,3993100.0],["2023-08-18",72.7413,74.0311,71.9989,73.6878,4270900.0],["2023-08-21",74.3407,75.376,73.7437,75.1055,4479600.0],["2023-08-22",76.085,76.3461,74.35,74.8351,2883900.0],["2023-08-23",73.3426,76.0196,73.2307,75.1708,5586100.0],["2023-08-24",75.7025,75.9637,72.3819,72.5311,6584700.0],["2023-08-25",72.8296,74.3127,72.0274,74.0329,4553300.0],["2023-08-28",74.6672,75.3201,74.2847,74.891,3849800.0],["2023-08-29",74.4526,76.7099,74.2661,76.458,4071900.0],["2023-08-30",76.1036,76.8218,74.9376,76.4767,4880400.0],["2023-08-31",76.7752,77.1949,76.0663,76.3368,4640800.0],["2023-09-01",77.2695,77.3069,76.1316,76.7565,2112900.0],["2023-09-05",76.1969,76.8032,75.488,76.0756,3258300.0],["2023-09-06",76.2249,77.0363,74.7977,75.6092,3996400.0],["2023-09-07",73.7997,74.1075,72.8389,73.781,6248100.0],["2023-09-08",73.781,74.35,73.1654,73.4826,4875400.0],["2023-09-11",74.6205,74.7418,72.7923,74.1168,3695400.0],["2023-09-12",73.5012,74.5739,72.9322,73.1001,3998300.0],["2023-09-13",73.352,74.4153,73.1094,73.3799,3315600.0],["2023-09-14",74.4153,75.2081,73.1468,74.6485,3680500.0],["2023-09-15",74.3594,74.3594,71.9808,72.4099,8587300.0],["2023-09-18",72.1207,72.9042,71.6357,72.7084,3746800.0],["2023-09-19",72.3632,72.8949,71.6544,72.5498,2232600.0],["2023-09-20",73.1188,73.3986,71.5051,71.5611,2666800.0],["2023-09-21",70.7029,72.1674,70.5817,70.9734,4733000.0],["2023-09-22",71.4585,72.5778,71.2719,71.8969,3713300.0],["2023-09-25",71.3652,72.3353,71.0854,72.2233,2182500.0],["2023-09-26",71.8875,71.8875,70.5444,70.9361,3996400.0],["2023-09-27",71.5797,71.7663,70.1806,71.3559,3596800.0],["2023-09-28",71.4771,73.9769,71.1973,73.324,4321600.0],["2023-09-29",74.1075,74.2288,72.4379,72.8016,3311200.0],["2023-10-02",73.0162,73.7157,71.9435,73.1001,3442600.0],["2023-10-03",72.0648,73.3053,71.0387,71.589,3740000.0],["2023-10-04",71.6264,72.8203,71.3279,72.5405,3519300.0],["2023-10-05",72.5218,72.9322,71.16,72.1487,3338400.0],["2023-10-06",71.7383,74.6392,71.16,74.1915,5348300.0],["2023-10-09",73.3799,74.2008,72.8856,74.0888,2884100.0],["2023-10-10",74.5179,76.1223,74.1914,75.3481,4324400.0],["2023-10-11",75.5719,76.1316,74.5739,75.7678,3122100.0],["2023-10-12",75.8891,76.1782,74.4246,75.0962,4190000.0],["2023-10-13",75.4227,75.7025,72.0368,72.2513,4758400.0],["2023-10-16",72.5591,73.9116,72.3912,73.6411,4787200.0],["2023-10-17",72.1953,74.5739,71.8782,73.6038,3667800.0],["2023-10-18",72.2047,73.3706,71.4492,72.7457,4673700.0],["2023-10-19",72.8669,73.3893,71.3372,71.6264,4081500.0],["2023-10-20",71.6637,71.9155,70.1246,70.2925,3642700.0],["2023-10-23",69.8821,70.647,68.8374,69.3878,3587800.0],["2023-10-24",70.0407,71.2719,69.5743,70.9175,4801600.0],["2023-10-25",69.1546,69.2292,66.1418,66.5802,8532300.0],["2023-10-26",67.6435,69.1079,67.2238,67.8674,4571700.0],["2023-10-27",68.7535,68.7535,67.1025,67.401,4197600.0],["2023-10-30",66.1138,66.5428,64.5561,65.9086,6769600.0],["2023-10-31",65.7593,66.6548,65.4888,66.4962,6721800.0],["2023-11-01",65.7687,66.3563,64.127,66.263,8116400.0],["2023-11-02",67.4849,69.0147,67.0838,68.6509,9691800.0],["2023-11-03",70.0593,71.8223,69.2105,71.2906,9982100.0],["2023-11-06",71.188,71.2813,69.0986,70.0687,4998400.0],["2023-11-07",70.2179,70.9641,69.6023,70.2459,5131800.0],["2023-11-08",70.9268,71.0481,70.0407,70.2925,4393500.0],["2023-11-09",70.675,71.0294,68.6322,68.7441,5678100.0],["2023-11-10",69.1825,72.5405,68.9494,72.3446,6186500.0],["2023-11-13",71.4958,71.7383,70.6003,71.4678,3581900.0],["2023-11-14",74.0142,76.3461,73.9023,75.8144,6996500.0],["2023-11-15",76.4954,78.5008,76.0943,76.9524,6602200.0],["2023-11-16",76.8125,77.1017,75.7118,76.6353,5371800.0],["2023-11-17",76.9244,78.0624,76.514,77.9131,4887900.0],["2023-11-20",77.6333,79.4056,77.6147,79.0138,4030300.0],["2023-11-21",78.6284,78.7597,76.9595,77.3627,3899600.0],["2023-11-22",78.2346,78.9285,77.2126,77.3158,3110300.0],["2023-11-24",77.3252,78.1128,77.0345,78.0659,1608600.0],["2023-11-27",77.2501,77.4658,76.425,76.6594,3493700.0],["2023-11-28",76.5751,77.1658,76.0781,76.7157,3290000.0],["2023-11-29",78.1034,79.4067,77.6439,77.8033,3629600.0],["2023-11-30",78.2721,78.6097,77.3252,78.2346,7440400.0],["2023-12-01",77.9252,79.5098,77.6721,79.3785,3883600.0],["2023-12-04",78.8722,79.2754,77.8127,79.2191,4680700.0],["2023-12-05",78.6566,78.7128,77.719,78.3378,3218800.0],["2023-12-06",79.4723,79.8661,78.1315,78.4034,4104800.0],["2023-12-07",79.041,80.9443,78.544,80.4568,5818600.0],["2023-12-08",80.1286,81.3382,80.0724,80.71,3838700.0],["2023-12-11",81.7413,83.8885,81.4976,83.3634,5766000.0],["2023-12-12",82.9321,84.0854,82.5195,83.6634,3941600.0],["2023-12-13",83.7853,85.1917,82.482,84.2541,4861000.0],["2023-12-14",85.2293,87.367,85.0042,87.1607,7914500.0],["2023-12-15",87.592,88.2671,86.3169,86.4481,10915500.0],["2023-12-18",86.8232,86.8513,85.1355,85.6137,4291800.0],["2023-12-19",85.9231,86.3169,85.4074,85.6887,3941500.0],["2023-12-20",84.8823,85.473,82.9508,83.0259,5762500.0],["2023-12-21",84.3385,84.7229,83.3447,84.2729,5001900.0],["2023-12-22",84.9292,85.7074,84.0666,84.5636,2388700.0],["2023-12-26",84.8823,86.0543,84.8729,85.6137,2417800.0],["2023-12-27",85.8668,86.0637,84.9761,85.4355,3411300.0],["2023-12-28",85.7731,86.045,85.1074,85.173,2375300.0],["2023-12-29",85.0886,85.6324,84.1229,84.5542,2488500.0],["2024-01-02",83.579,83.9353,80.4755,81.16,6584900.0],["2024-01-03",80.0255,80.2036,78.6941,79.2942,5271000.0],["2024-01-04",76.9501,78.9754,76.7063,78.1971,7079300.0],["2024-01-05",78.2347,79.5004,78.094,78.7503,3968600.0],["2024-01-08",79.116,80.4568,79.116,80.2974,4621200.0],["2024-01-09",79.0504,81.1975,78.816,80.0161,6725700.0],["2024-01-10",80.0255,80.5412,78.9191,80.1099,5124000.0],["2024-01-11",79.7723,80.5599,78.6847,80.3536,4206000.0],["2024-01-12",80.7193,80.9631,79.5098,80.0817,3025700.0],["2024-01-16",79.988,80.6256,79.0972,79.8473,4335000.0],["2024-01-17",78.7597,78.7597,76.622,78.1409,6446500.0],["2024-01-18",80.5037,81.16,79.8286,80.785,6735600.0],["2024-01-19",82.0226,84.3291,81.235,83.8603,6381300.0],["2024-01-22",84.3854,85.5105,84.0104,85.0792,4977900.0],["2024-01-23",85.5574,86.42,84.7042,86.2513,5147300.0],["2024-01-24",86.9263,86.9263,84.5073,84.9105,6640400.0],["2024-01-25",86.345,86.4482,83.8228,84.0572,6521500.0],["2024-01-26",83.0352,83.5697,81.2631,81.4975,4710900.0],["2024-01-29",81.4975,81.807,80.1286,81.7882,6610400.0],["2024-01-30",81.01,81.6288,80.1849,80.5974,4283500.0],["2024-01-31",79.416,81.4694,79.1816,79.8661,6713800.0],["2024-02-01",80.1192,80.7756,78.816,80.3068,5489600.0],["2024-02-02",77.6721,79.9692,77.2595,79.0316,9615300.0],["2024-02-05",79.763,81.0381,78.1878,80.1286,7174600.0],["2024-02-06",80.2505,80.3161,77.8315,78.0565,6298400.0],["2024-02-07",78.8535,78.8628,77.2783,78.1127,5765800.0],["2024-02-08",78.1971,79.9692,77.7846,79.0879,6136900.0],["2024-02-09",79.7536,80.6443,79.3879,80.1099,4905700.0],["2024-02-12",80.1661,80.6724,78.6566,78.7128,5507100.0],["2024-02-13",76.6126,76.9407,74.9624,75.6374,7910500.0],["2024-02-14",76.0781,76.5376,74.953,75.5531,8419500.0],["2024-02-15",76.0219,77.7377,75.7687,77.3627,8322600.0],["2024-02-16",77.2689,77.9158,76.0219,76.5188,4055600.0],["2024-02-20",75.3843,77.3627,75.3655,77.2595,5653900.0],["2024-02-21",76.8845,78.2909,76.3969,78.2721,5335500.0],["2024-02-22",79.2525,79.7993,77.5274,79.0923,7121800.0],["2024-02-23",79.0074,79.0923,77.6405,78.093,3925500.0],["2024-02-26",79.0075,79.0169,77.9611,78.1496,3011300.0],["2024-02-27",78.291,79.4034,78.1779,78.1873,4485800.0],["2024-02-28",76.5941,77.9705,76.3585,77.4709,4955300.0],["2024-02-29",78.5832,79.4222,78.2439,79.3185,6229100.0],["2024-03-01",79.8464,82.8159,79.7239,82.0147,5963100.0],["2024-03-04",82.4294,82.9196,81.8167,81.9392,4730000.0],["2024-03-05",80.9117,82.2221,80.0444,80.7326,4916200.0],["2024-03-06",82.486,83.523,81.8355,82.7782,8080700.0],["2024-03-07",83.9,88.7926,83.9,87.9913,8868400.0],["2024-03-08",87.7745,88.293,83.7021,83.7492,8088400.0],["2024-03-11",83.5418,85.6723,83.1365,85.3801,6657200.0],["2024-03-12",86.5113,86.945,84.7956,86.6999,5954800.0],["2024-03-13",86.1719,87.1806,84.739,85.3518,5223100.0],["2024-03-14",85.3047,86.0211,83.0705,83.8812,5431000.0],["2024-03-15",82.5143,84.1923,82.5143,83.5607,14460000.0],["2024-03-18",85.069,85.2292,82.9291,83.0328,4266600.0],["2024-03-19",82.7311,82.7499,81.2793,82.2786,3859200.0],["2024-03-20",81.8732,83.5041,80.8834,83.2779,4836000.0],["2024-03-21",85.267,86.0871,83.4758,83.7775,5317200.0],["2024-03-22",83.4475,84.1923,82.7311,82.9951,3646600.0],["2024-03-25",81.7036,83.2025,81.4302,82.6274,4331700.0],["2024-03-26",83.2967,83.4476,81.1662,81.2982,4396400.0],["2024-03-27",82.2975,84.1546,81.9109,84.0792,4036100.0],["2024-03-28",84.4657,84.7202,83.8623,84.5694,3688600.0],["2024-04-01",84.5976,85.3612,83.9472,84.5976,3015900.0],["2024-04-02",83.193,83.6078,81.8355,82.9385,4253200.0],["2024-04-03",82.4577,83.9377,82.0052,83.0893,3186900.0],["2024-04-04",84.6165,85.0501,81.1285,81.3171,5491400.0],["2024-04-05",81.2416,83.0516,80.9777,82.552,3585300.0],["2024-04-08",82.8254,84.2488,82.552,84.0415,5074800.0],["2024-04-09",85.0879,86.5585,84.8899,86.4171,4985000.0],["2024-04-10",84.3525,84.4845,82.9102,83.0422,4508200.0],["2024-04-11",83.7021,84.362,82.5331,84.164,4074600.0],["2024-04-12",83.0611,83.5324,80.6572,80.7326,5434500.0],["2024-04-15",82.684,82.8065,80.1764,80.7891,4389300.0],["2024-04-16",81.2039,81.9015,80.5629,81.006,3449000.0],["2024-04-17",81.4396,82.0429,79.8464,80.1952,4820400.0],["2024-04-18",79.8087,80.9965,78.9792,79.3845,5261200.0],["2024-04-19",79.0829,79.3845,76.2642,76.9995,6912300.0],["2024-04-22",77.6028,79.5636,76.9995,78.7435,4368100.0],["2024-04-23",79.064,81.9769,78.9415,81.2511,5325400.0],["2024-04-24",85.5875,86.4359,84.2771,85.4838,7141000.0],["2024-04-25",86.3982,87.1901,84.6731,86.9261,6241500.0],["2024-04-26",86.2191,89.2074,86.2191,88.2365,5621100.0],["2024-04-29",87.5577,88.5947,87.3503,87.8405,6106700.0],["2024-04-30",87.5389,88.5947,86.681,86.7093,6026400.0],["2024-05-01",85.2481,86.9732,83.3816,83.7021,7284900.0],["2024-05-02",84.8805,85.0973,82.4766,84.3337,5406700.0],["2024-05-03",86.417,87.2749,85.4555,86.1248,6983000.0],["2024-05-06",86.417,88.5381,86.3416,88.3873,7243500.0],["2024-05-07",88.7172,90.6309,86.5962,86.7847,7414500.0],["2024-05-08",85.8514,86.9167,84.6731,86.7187,4837300.0],["2024-05-09",86.4642,87.0015,86.0023,86.2379,3906100.0],["2024-05-10",86.8601,87.1052,85.6441,86.2568,3046700.0],["2024-05-13",87.0864,88.095,86.8601,87.2372,3387800.0],["2024-05-14",87.4069,88.6795,87.4069,88.4816,3810300.0],["2024-05-15",89.1697,90.2161,88.5758,89.8956,4954900.0],["2024-05-16",89.5185,90.2161,88.7455,88.8398,5330900.0],["2024-05-17",89.1414,89.198,88.1233,88.9246,3609600.0],["2024-05-20",89.0566,91.9978,88.8963,90.9326,6156800.0],["2024-05-21",89.4096,91.0292,89.2675,90.7166,3681500.0],["2024-05-22",92.8666,94.4199,92.0426,94.2305,9157400.0],["2024-05-23",94.6946,94.9977,91.9195,92.9519,7344400.0],["2024-05-24",94.742,95.2534,92.9708,93.0371,5206100.0],["2024-05-28",92.4215,93.7569,91.9668,93.5959,4616800.0],["2024-05-29",90.9818,92.3362,90.4041,90.5082,7522200.0],["2024-05-30",90.5461,91.7585,90.442,91.2375,7106000.0],["2024-05-31",91.3891,92.251,88.8129,92.09,7410600.0],["2024-06-03",92.7151,92.914,89.2107,90.5651,4268400.0],["2024-06-04",90.1105,90.5651,88.7466,89.0307,8083300.0],["2024-06-05",89.5043,89.9684,88.7655,89.3149,16758300.0],["2024-06-06",88.4435,88.7277,87.7426,88.4246,12712300.0],["2024-06-07",88.1499,88.8318,87.449,87.9415,4605300.0],["2024-06-10",87.288,89.8453,87.0701,89.3149,4989900.0],["2024-06-11",88.595,88.9644,87.6763,88.5856,3535700.0],["2024-06-12",89.9779,91.1523,88.3014,89.5232,5878400.0],["2024-06-13",87.0228,88.5761,86.9091,87.9036,3807900.0],["2024-06-14",86.5871,87.6195,85.8294,86.5208,3857400.0],["2024-06-17",86.5682,86.5682,85.138,86.2083,5087300.0],["2024-06-18",85.9999,88.7371,85.4316,88.5098,4951500.0],["2024-06-20",87.61,87.8657,83.6889,84.314,8707100.0],["2024-06-21",84.8728,87.1649,84.0583,86.7387,9783700.0],["2024-06-24",86.0283,86.625,84.2951,84.4655,4773800.0],["2024-06-25",84.8728,85.0528,83.5089,84.4371,4614500.0],["2024-06-26",84.2572,85.5547,84.0109,85.2895,4596400.0],["2024-06-27",84.9107,85.2895,83.6321,84.7023,5688100.0],["2024-06-28",85.6873,87.4963,85.2801,86.6629,13568600.0],["2024-07-01",86.6629,86.8523,85.3937,86.7481,8328400.0],["2024-07-02",86.303,87.8184,86.1988,87.1933,3377800.0],["2024-07-03",87.4017,88.8697,86.9186,88.6329,2438200.0],["2024-07-05",88.8792,88.955,87.2406,87.2691,2740600.0],["2024-07-08",87.4016,88.7655,87.2785,88.3298,4798200.0],["2024-07-09",88.5572,88.8792,87.0039,87.4585,3226900.0],["2024-07-10",88.3488,91.1239,87.8847,90.906,6386800.0],["2024-07-11",90.2146,90.6408,87.1649,87.2217,6609500.0],["2024-07-12",88.0173,89.4475,87.4017,87.7142,4775000.0],["2024-07-15",87.6005,88.3867,86.8807,87.2217,4251400.0],["2024-07-16",87.8089,89.8547,87.2596,89.7979,3601900.0],["2024-07-17",89.097,91.8532,86.5682,86.6818,9193800.0],["2024-07-18",87.7142,88.3772,85.5074,86.6818,5883000.0],["2024-07-19",86.805,86.9281,83.992,84.0772,5818700.0],["2024-07-22",86.3503,88.3014,85.0717,88.1973,6739900.0],["2024-07-23",86.9186,86.9186,84.8633,84.9675,6748300.0],["2024-07-24",84.977,85.1475,81.8798,81.9935,7969600.0],["2024-07-25",80.1655,83.2911,78.5554,80.5349,10269400.0],["2024-07-26",82.3724,83.0732,80.8664,82.2398,5590300.0],["2024-07-29",83.1206,84.5792,82.5429,83.31,4556100.0],["2024-07-30",83.9067,84.4277,81.7473,81.9651,6957300.0],["2024-07-31",83.31,84.3992,82.5428,84.0867,10036100.0],["2024-08-01",82.8743,84.8538,78.6501,79.9098,14053000.0],["2024-08-02",75.2499,75.4299,70.6563,71.4424,17482800.0],["2024-08-05",71.3193,73.1662,69.3208,69.9554,10756400.0],["2024-08-06",70.7321,72.8252,69.8323,70.7226,9488600.0],["2024-08-07",72.8063,72.8442,67.9759,68.1937,8311900.0],["2024-08-08",70.4195,73.3367,69.6429,73.1946,8582200.0],["2024-08-09",71.916,72.8821,71.0162,72.0675,5374800.0],["2024-08-12",72.2948,72.8347,70.9973,72.3801,5303900.0],["2024-08-13",72.8631,75.2404,72.1338,74.9563,7585500.0],["2024-08-14",74.9374,75.0321,72.6642,73.9713,5321200.0],["2024-08-15",75.7708,77.2578,75.0605,77.0021,9511300.0],["2024-08-16",76.9453,77.5041,76.2444,76.5759,4192000.0],["2024-08-19",76.2918,77.7882,75.6288,77.6935,5535400.0],["2024-08-20",76.8316,77.2578,75.534,76.036,4826100.0],["2024-08-21",76.6232,78.4891,76.5285,78.4323,5765800.0],["2024-08-22",78.3504,78.3504,75.7028,75.979,8336700.0],["2024-08-23",77.6171,78.6266,76.6266,77.8932,4242600.0],["2024-08-26",77.598,77.9599,76.1695,76.4742,5543200.0],["2024-08-27",76.3028,77.1314,75.2647,77.0837,3369800.0],["2024-08-28",77.1504,77.4266,75.0457,75.6171,4785500.0],["2024-08-29",76.3885,78.7123,76.1885,77.1218,4421900.0],["2024-08-30",78.5599,78.6551,77.2266,78.2456,4872800.0],["2024-09-03",76.4457,76.5885,72.5124,72.76,9559100.0],["2024-09-04",71.7982,73.9219,71.5315,73.2267,5875700.0],["2024-09-05",72.1981,73.7505,71.8363,73.0934,4137200.0],["2024-09-06",73.0934,73.1696,70.1792,70.5601,9621600.0],["2024-09-09",71.3791,72.0934,70.6744,71.8172,5323600.0],["2024-09-10",71.541,71.7315,69.6649,71.6077,4748200.0],["2024-09-11",71.6077,73.941,70.0934,73.76,6678900.0],["2024-09-12",73.6172,73.6172,71.8267,72.4553,3351000.0],["2024-09-13",73.2267,74.2838,73.0934,73.9219,3444700.0],["2024-09-16",73.1505,73.7886,72.2743,73.3315,3831800.0],["2024-09-17",74.5219,75.0933,72.6838,73.3315,4735800.0],["2024-09-18",73.941,74.6171,72.4934,72.7219,9378900.0],["2024-09-19",75.6933,76.8076,74.179,75.0743,12211800.0],["2024-09-20",73.5791,73.8838,72.1981,73.341,14159500.0],["2024-09-23",72.8743,73.6457,72.6838,73.3886,4909200.0],["2024-09-24",74.3695,75.1695,73.5886,73.8076,4434200.0],["2024-09-25",73.0172,73.4934,72.2553,72.4839,6082300.0],["2024-09-26",75.0838,76.9123,73.5981,76.4838,8061400.0],["2024-09-27",77.0076,77.7504,76.4266,76.7504,6496100.0],["2024-09-30",75.2838,76.5885,75.1504,76.4647,5612300.0],["2024-10-01",76.179,76.5028,73.1219,73.7981,6934400.0],["2024-10-02",74.0457,75.2266,73.2267,74.4933,5632100.0],["2024-10-03",73.6934,74.3124,72.8743,73.6457,4483700.0],["2024-10-04",75.6838,75.7409,73.1505,73.9791,4228500.0],["2024-10-07",73.1695,73.5314,72.0839,72.8076,5306300.0],["2024-10-08",72.4743,73.941,71.8172,73.6267,4913200.0],["2024-10-09",73.3315,74.6076,73.1696,74.4648,4724800.0],["2024-10-10",73.16,74.0171,72.7981,73.6552,3832800.0],["2024-10-11",73.4362,74.9505,73.3315,74.2648,3811900.0],["2024-10-14",74.8552,75.4457,74.1124,75.2266,3852900.0],["2024-10-15",74.8933,75.4076,71.1125,71.6458,7695200.0],["2024-10-16",72.9981,73.9791,72.0934,72.2743,4499100.0],["2024-10-17",73.9314,74.1886,72.7981,72.9315,4849000.0],["2024-10-18",73.6457,73.9505,73.0457,73.6552,3542200.0],["2024-10-21",73.0077,73.3981,70.9982,71.5982,4738100.0],["2024-10-22",71.0458,72.0553,70.8553,71.8363,4573000.0],["2024-10-23",72.1791,73.0934,70.5411,71.6839,4102700.0],["2024-10-24",72.6838,72.741,71.2553,72.2458,3920100.0],["2024-10-25",72.9981,73.8552,72.6172,72.6553,3940100.0],["2024-10-28",72.1886,73.8743,71.7601,73.5219,3654500.0],["2024-10-29",73.3029,75.6552,73.0362,75.2838,5456200.0],["2024-10-30",73.4172,74.4076,71.8934,71.9791,5706800.0],["2024-10-31",72.0458,72.0743,69.2078,69.8744,9069500.0],["2024-11-01",70.0839,71.6839,69.9125,71.2458,5472900.0],["2024-11-04",70.5696,72.0077,70.2839,70.922,4223400.0],["2024-11-05",70.1506,71.6744,69.522,71.5125,8185700.0],["2024-11-06",72.6648,73.5219,68.8173,70.2363,11382200.0],["2024-11-07",70.7982,71.6458,70.1125,70.7982,7232200.0],["2024-11-08",69.7411,70.0268,68.6459,69.3982,6290300.0],["2024-11-11",68.8744,69.0363,65.7126,66.5507,6591200.0],["2024-11-12",65.665,66.3031,62.9317,64.0936,9799800.0],["2024-11-13",63.1984,63.8746,62.4365,63.4174,6997400.0],["2024-11-14",63.8365,64.2745,62.3603,62.4746,6115200.0],["2024-11-15",61.8175,61.9698,59.6461,59.8651,9280900.0],["2024-11-18",60.1699,62.2079,59.9604,62.1413,7998400.0],["2024-11-19",61.6079,62.1317,60.6365,61.7889,9720100.0],["2024-11-20",61.0556,62.046,60.6365,62.0175,8669500.0],["2024-11-21",62.7698,63.646,62.1222,63.3412,7146700.0],["2024-11-22",62.9816,64.1419,62.5789,63.9501,5378100.0],["2024-11-25",64.9666,68.179,64.4967,66.9803,11092900.0],["2024-11-26",67.8433,68.0064,64.9474,65.5995,8778200.0],["2024-11-27",65.5707,66.1365,63.8638,65.0817,5523800.0],["2024-11-29",65.82,66.6926,65.283,65.3693,5221100.0],["2024-12-02",65.1967,68.1214,65.1967,67.4214,7030000.0],["2024-12-03",66.4146,66.8461,62.5597,62.7036,10712800.0],["2024-12-04",63.509,63.509,58.561,59.1076,13749500.0],["2024-12-05",58.9638,59.1652,55.5788,55.8569,14289400.0],["2024-12-06",56.3076,57.1323,55.9048,56.8542,8677500.0],["2024-12-09",57.0555,60.1241,56.672,59.3282,8594500.0],["2024-12-10",58.9638,59.472,57.9569,59.3761,9191900.0],["2024-12-11",59.9323,60.1241,58.5035,58.9925,5698100.0],["2024-12-12",58.5227,59.4912,58.1871,58.9734,4738700.0],["2024-12-13",58.4939,58.8199,57.2953,57.4679,9040000.0],["2024-12-16",55.5596,57.1227,55.5596,56.6528,11748900.0],["2024-12-17",56.509,57.2953,55.6555,55.8952,9621900.0],["2024-12-18",56.3747,57.3049,53.613,53.8336,10205900.0],["2024-12-19",53.9486,55.3391,53.6034,53.6897,7433000.0],["2024-12-20",53.5747,54.7254,52.9993,53.2295,27171200.0],["2024-12-23",53.6322,55.6172,53.5075,55.4925,8832400.0],["2024-12-24",55.435,56.2021,54.898,56.1542,3201100.0],["2024-12-26",55.4733,56.6144,55.4254,56.0679,4143200.0],["2024-12-27",55.8569,56.1158,55.3678,55.9432,9024100.0],["2024-12-30",55.2528,55.3391,54.4089,54.7733,7182000.0],["2024-12-31",55.0035,55.7226,54.2459,54.9939,5711600.0],["2025-01-02",55.6459,56.0583,54.0925,54.5432,10151800.0],["2025-01-03",54.6582,55.7514,53.9295,55.3007,5452700.0],["2025-01-06",55.4733,57.4007,55.4254,55.8952,6946000.0],["2025-01-07",56.3555,56.8446,54.8596,55.1089,10217500.0],["2025-01-08",55.013,55.1377,53.7089,54.0637,6226800.0],["2025-01-10",53.2007,53.5747,52.2322,52.9226,7634000.0],["2025-01-13",52.5774,53.7281,52.5678,53.613,6656100.0],["2025-01-14",53.9007,54.5719,53.1048,54.5432,6015300.0],["2025-01-15",55.6651,56.0295,54.6199,54.6582,8972300.0],["2025-01-16",54.6582,54.9172,53.0664,53.8815,7925700.0],["2025-01-17",55.1281,56.0679,54.8309,55.5884,8272700.0],["2025-01-21",55.713,57.2185,55.2432,56.1062,6996100.0],["2025-01-22",55.8281,56.9213,55.6459,56.0774,6901700.0],["2025-01-23",55.3199,57.1323,54.6295,57.1227,6335100.0],["2025-01-24",56.4706,56.7391,53.4596,54.0733,10300600.0],["2025-01-27",55.4254,55.9432,54.3034,54.8788,15094900.0],["2025-01-28",54.198,54.4665,53.0952,53.9678,9813500.0],["2025-01-29",54.361,54.4665,53.0856,53.7281,5233700.0],["2025-01-30",53.4117,53.5555,51.9541,52.8938,8456100.0],["2025-01-31",52.5294,53.9774,51.7623,52.0692,10275600.0],["2025-02-03",50.8226,51.0335,49.2595,50.113,11262700.0],["2025-02-04",50.276,50.8226,50.0459,50.439,10980000.0],["2025-02-05",49.6719,51.3404,49.3267,51.302,11945700.0],["2025-02-06",51.3116,51.9925,50.5445,50.9281,13342000.0],["2025-02-07",50.113,51.0623,48.1472,49.7582,17530500.0],["2025-02-10",50.2185,50.9089,49.2979,49.9116,9449900.0],["2025-02-11",49.3075,50.9664,49.3075,50.4198,7801900.0],["2025-02-12",49.9212,51.7144,49.8061,51.6377,8082900.0],["2025-02-13",51.4267,52.4144,51.2541,52.0308,6793400.0],["2025-02-14",52.213,53.6034,51.9925,53.4692,7123700.0],["2025-02-18",53.8528,55.8857,53.8528,55.4829,11324600.0],["2025-02-19",56.135,61.9268,55.5596,60.9775,20924500.0],["2025-02-20",62.1474,62.6556,60.6515,61.6583,14626400.0],["2025-02-21",61.7542,61.7734,58.1679,58.561,13464000.0],["2025-02-24",58.9137,60.1696,58.6335,58.7687,9836300.0],["2025-02-25",58.8171,59.9184,57.4452,58.1311,9384100.0],["2025-02-26",58.2277,58.3243,56.4597,57.7447,8482000.0],["2025-02-27",57.5128,57.7447,54.7787,55.1845,11503700.0],["2025-02-28",55.2231,56.9235,54.6821,56.8655,13308700.0],["2025-03-03",60.4015,60.5174,55.4163,55.9863,19509000.0],["2025-03-04",56.653,58.2471,56.0153,56.1699,14039800.0],["2025-03-05",56.7109,57.8026,54.9719,57.6191,8642700.0],["2025-03-06",56.4501,57.9959,55.8221,56.2858,10643200.0],["2025-03-07",56.1699,57.9959,55.8704,57.7447,8182600.0],["2025-03-10",55.996,56.0926,51.0108,51.6388,16124400.0],["2025-03-11",52.3538,52.5566,49.3395,50.4698,9121700.0],["2025-03-12",50.7983,51.5326,49.8902,50.1413,7250000.0],["2025-03-13",49.7935,51.6968,49.581,50.1317,6002800.0],["2025-03-14",50.9336,51.8031,50.5085,51.6871,7349200.0],["2025-03-17",51.8224,53.8222,51.8031,53.3875,6181800.0],["2025-03-18",52.9527,53.0687,51.861,52.3634,3810800.0],["2025-03-19",52.1412,53.4938,52.0832,52.7209,6044700.0],["2025-03-20",50.5085,50.6437,49.2332,49.2718,13866100.0],["2025-03-21",48.9047,50.5954,48.2284,49.9674,29770200.0],["2025-03-24",51.3103,52.6339,51.0205,52.0639,12894200.0],["2025-03-25",51.6871,52.2475,50.5085,50.5858,8676300.0],["2025-03-26",50.6437,51.3297,49.8322,50.4022,6084900.0],["2025-03-27",50.0158,50.1317,48.4893,49.069,5492800.0],["2025-03-28",48.6342,48.7598,46.6343,47.0498,12054400.0],["2025-03-31",46.5474,47.185,45.8325,46.7696,14064900.0],["2025-04-01",46.7793,47.0594,45.6103,46.8566,10219700.0],["2025-04-02",46.0257,47.7937,45.8711,47.272,6408300.0],["2025-04-03",45.2142,45.2142,38.2292,39.3305,29179100.0],["2025-04-04",37.6108,38.8185,34.8767,34.9927,26407700.0],["2025-04-07",34.384,38.6446,32.9735,36.7993,24856500.0],["2025-04-08",38.4127,38.6156,32.9831,34.1425,17281700.0],["2025-04-09",34.2874,44.0355,33.9106,43.3785,29897800.0],["2025-04-10",39.9682,40.1904,36.1327,37.4949,24354400.0],["2025-04-11",35.669,37.6012,34.2777,37.3983,20662000.0],["2025-04-14",38.5673,38.9441,36.9539,37.5625,9921400.0],["2025-04-15",37.7654,38.2678,37.0119,37.4176,6704900.0],["2025-04-16",35.9878,37.0988,35.0893,36.664,14564700.0],["2025-04-17",37.3693,37.3983,36.3066,37.2534,7777900.0],["2025-04-21",36.3259,38.1905,36.1423,38.0939,16395600.0],["2025-04-22",38.7895,39.659,38.2388,38.9248,11719600.0],["2025-04-23",41.3207,41.9004,40.2194,40.5092,10228300.0],["2025-04-24",42.625,45.7262,42.625,45.5233,20418800.0],["2025-04-25",44.7021,45.8904,44.5089,45.3011,7677600.0],["2025-04-28",45.0789,46.2286,44.3447,45.417,7084500.0],["2025-04-29",44.2577,45.1369,43.9582,44.364,8287200.0],["2025-04-30",43.0307,44.6731,42.6733,44.5186,10848300.0],["2025-05-01",45.4364,45.6006,44.0548,44.422,8677200.0],["2025-05-02",45.562,46.8855,45.5137,46.2866,9444000.0],["2025-05-05",45.6296,46.6923,45.2528,46.1609,8196300.0],["2025-05-06",45.4074,46.0837,45.0982,45.6393,6499300.0],["2025-05-07",46.045,46.76,45.3301,46.4508,9565800.0],["2025-05-08",47.272,48.5569,46.9145,47.4749,11279100.0],["2025-05-09",53.8609,56.0926,52.0059,53.4551,21360900.0],["2025-05-12",57.9572,60.3725,57.3292,58.8943,20947300.0],["2025-05-13",58.8847,60.9812,58.5465,60.1889,10992800.0],["2025-05-14",59.8991,59.9764,58.2181,58.5948,10608100.0],["2025-05-15",58.276,59.2808,57.2906,58.7398,8416400.0],["2025-05-16",58.6142,59.1455,58.0925,59.1359,6589300.0],["2025-05-19",57.6094,58.9813,57.3775,58.5176,8220200.0],["2025-05-20",57.9669,58.8557,57.764,58.7398,6145500.0],["2025-05-21",57.793,59.3291,56.8848,57.2423,7243900.0],["2025-05-22",57.6853,58.2013,56.0399,56.517,11530600.0],["2025-05-23",54.5114,54.8327,53.0997,54.7061,10093500.0],["2025-05-27",55.9036,57.9481,55.2513,57.1303,11214300.0],["2025-05-28",57.3056,57.5295,55.8841,55.9425,8292900.0],["2025-05-29",57.4808,58.0163,55.8647,56.5754,6573900.0],["2025-05-30",56.702,57.0817,55.1247,56.5072,10845600.0],["2025-06-02",56.1665,58.6978,55.9133,58.4155,9310200.0],["2025-06-03",58.8244,62.3877,58.3084,62.1541,16323000.0],["2025-06-04",62.6506,63.556,61.3849,62.9621,9193300.0],["2025-06-05",63.2834,64.6172,61.9496,62.6701,11875600.0],["2025-06-06",63.9552,64.3154,63.371,63.5268,8884500.0],["2025-06-09",64.2862,66.7981,64.1694,66.2529,11974600.0],["2025-06-10",66.652,68.7063,65.8732,67.7522,12064800.0],["2025-06-11",68.3753,69.1347,67.022,67.7619,12731500.0],["2025-06-12",66.876,67.3628,65.9024,66.136,7700300.0],["2025-06-13",64.7827,65.5519,63.7702,63.9941,9841200.0],["2025-06-16",64.9872,66.5547,64.7243,66.3892,9211800.0],["2025-06-17",65.7953,66.9344,65.4643,65.9024,6922900.0],["2025-06-18",66.2042,67.4796,65.7563,66.2237,5642500.0],["2025-06-20",67.6548,67.8398,65.6006,67.1486,19067200.0],["2025-06-23",67.2459,68.7647,66.175,66.7689,7498000.0],["2025-06-24",67.9567,69.4463,67.7911,68.57,8422200.0],["2025-06-25",68.4435,69.787,67.5088,69.7091,7586600.0],["2025-06-26",69.7578,69.9525,68.8134,68.9108,7060700.0],["2025-06-27",69.1736,69.641,67.9372,68.6284,6885600.0],["2025-06-30",68.7647,68.901,67.6646,68.5116,5861600.0],["2025-07-01",67.6256,70.5854,67.4893,69.787,8034500.0],["2025-07-02",69.6215,71.5784,69.1055,71.2279,8245500.0],["2025-07-03",71.8802,72.4352,71.0137,71.1306,3810800.0],["2025-07-07",71.0332,71.6271,69.2321,69.5923,7790100.0],["2025-07-08",70.7801,73.7495,70.3809,72.591,11350500.0],["2025-07-09",72.4254,73.584,71.9484,72.7078,6484200.0],["2025-07-10",73.6035,75.1612,73.0096,73.0972,7550400.0],["2025-07-11",72.0749,73.0777,71.7731,72.591,4885900.0],["2025-07-14",71.6368,72.5033,70.858,72.0944,5756200.0],["2025-07-15",73.0388,73.4088,71.15,71.1792,6016200.0],["2025-07-16",70.9748,72.4741,70.157,72.4644,7036500.0],["2025-07-17",72.2599,72.5812,71.4811,72.3378,6255400.0],["2025-07-18",73.1946,73.6327,72.0944,72.8051,5239400.0],["2025-07-21",73.1654,74.0805,71.851,71.8997,6153700.0],["2025-07-22",71.4713,73.5645,71.1598,73.2725,8819400.0],["2025-07-23",68.8329,69.8552,66.3989,68.3948,19476800.0],["2025-07-24",67.0999,67.5867,64.9677,66.0192,13363800.0],["2025-07-25",65.9803,67.4407,65.8926,67.3822,8354600.0],["2025-07-28",67.869,69.2029,67.5185,68.6674,6765000.0],["2025-07-29",69.1542,69.6507,67.9859,68.8134,5449100.0],["2025-07-30",69.0471,69.2223,67.6451,68.4337,6430800.0],["2025-07-31",67.8593,68.2098,65.0456,65.805,15369600.0],["2025-08-01",66.7397,66.7981,62.9621,64.6075,11544600.0],["2025-08-04",65.0651,65.7174,64.6854,64.8314,8552300.0],["2025-08-05",65.8537,66.3794,63.6534,65.3572,9872900.0],["2025-08-06",65.1332,65.659,63.9163,64.4225,6366100.0],["2025-08-07",66.0192,66.5742,64.0428,64.4712,13767500.0],["2025-08-08",59.9537,62.2612,59.2722,60.2361,20070400.0],["2025-08-11",60.2848,61.2291,59.2333,59.3404,10238800.0],["2025-08-12",60.3042,64.7438,60.0511,62.7966,12674600.0],["2025-08-13",63.1082,64.3738,62.4753,64.0136,8379500.0],["2025-08-14",62.8453,64.5783,61.7354,64.2473,6843000.0],["2025-08-15",64.3836,64.7925,63.8676,63.9747,7744400.0],["2025-08-18",63.9065,64.2668,63.3224,63.8286,4991700.0],["2025-08-19",63.8286,64.6465,62.6993,63.0011,5069700.0],["2025-08-20",63.2834,65.143,61.9983,64.9969,10208900.0],["2025-08-21",64.6756,64.919,63.9649,64.3544,5932200.0],["2025-08-22",64.9475,69.31,64.8396,67.7807,12430300.0],["2025-08-25",67.7807,67.7807,66.6337,67.2023,5326700.0],["2025-08-26",66.9376,67.9375,65.9376,66.2905,8740400.0],["2025-08-27",65.6239,65.8984,64.9867,65.3396,8212000.0],["2025-08-28",65.2906,66.2415,63.8005,63.9671,13999200.0],["2025-08-29",63.7907,64.3887,63.0554,63.7221,9209700.0],["2025-09-02",62.0261,62.5947,61.0555,62.3496,6638800.0],["2025-09-03",62.3006,62.4966,60.3889,62.0359,6963600.0],["2025-09-04",62.7417,63.4378,59.8987,63.1633,11087900.0],["2025-09-05",63.4672,65.771,63.0946,64.624,7765200.0],["2025-09-08",65.0455,65.5651,63.5554,64.0162,7153000.0],["2025-09-09",64.0063,64.3887,63.1633,63.4868,4192800.0],["2025-09-10",63.6338,64.4083,62.9084,63.4672,5407500.0],["2025-09-11",63.4672,63.9377,62.526,63.7417,6455700.0],["2025-09-12",63.8397,64.3593,63.1437,63.4279,4608200.0],["2025-09-15",62.7417,63.3985,61.0457,61.928,6803800.0],["2025-09-16",62.3888,63.4476,62.0457,63.1829,7680300.0],["2025-09-17",63.124,66.2905,62.7319,64.4867,7381600.0],["2025-09-18",65.7121,66.5356,64.6632,64.9573,9832000.0],["2025-09-19",65.0063,65.1926,62.6143,63.8691,13348400.0],["2025-09-22",64.2122,64.8985,63.7319,64.1142,6466500.0],["2025-09-23",64.4475,65.2024,63.2123,63.4378,6218900.0],["2025-09-24",63.575,64.9475,63.3985,64.5553,5874100.0],["2025-09-25",64.1632,64.1632,62.4868,63.5652,4621100.0],["2025-09-26",63.3985,63.722,62.5064,63.1535,4110800.0],["2025-09-29",63.6044,63.8299,62.7515,62.8103,6499700.0],["2025-09-30",63.0064,63.5946,61.7908,62.9574,7686700.0],["2025-10-01",62.7221,63.6142,62.0849,62.8496,8399400.0],["2025-10-02",63.5064,65.7415,63.1534,64.8298,6221000.0],["2025-10-03",65.0847,67.6434,65.0455,65.2318,6368300.0],["2025-10-06",65.9082,66.4376,63.0848,65.2808,6410200.0],["2025-10-07",65.7121,66.0945,63.4672,63.6828,6049300.0],["2025-10-08",64.0358,65.8102,63.4083,65.6043,6149900.0],["2025-10-09",65.3886,65.4376,63.8005,64.5651,3842600.0],["2025-10-10",64.6828,64.9867,59.0164,59.2223,12554600.0],["2025-10-13",61.5653,63.6436,60.9575,63.124,8316300.0],["2025-10-14",60.9967,65.3004,60.9967,63.3299,9058400.0],["2025-10-15",64.2122,64.4573,62.4084,63.9279,10045600.0],["2025-10-16",64.673,65.1043,63.124,64.0652,5193200.0],["2025-10-17",63.5358,64.3397,62.9966,63.8593,4582800.0],["2025-10-20",64.771,66.3396,64.3593,65.7514,5562100.0],["2025-10-21",65.6435,66.6631,65.0063,66.1925,5611900.0],["2025-10-22",63.9279,64.7612,62.0555,63.2319,9989800.0],["2025-10-23",61.6928,64.0064,61.6928,63.8103,7224600.0],["2025-10-24",64.6926,64.7514,61.879,61.928,7533200.0],["2025-10-27",62.7025,63.8887,62.2417,63.2809,7361900.0],["2025-10-28",63.2417,63.3397,61.7614,62.3888,4808700.0],["2025-10-29",62.428,63.0456,60.9183,61.3104,9882000.0],["2025-10-30",61.5457,62.1731,60.7026,60.8497,5752900.0],["2025-10-31",60.8497,61.8888,60.3791,61.1928,7081600.0],["2025-11-03",61.5065,62.2025,60.8889,61.183,5769400.0],["2025-11-04",60.183,61.0555,58.1243,58.3302,8075600.0],["2025-11-05",58.6831,60.9281,58.5067,59.6046,8254300.0],["2025-11-06",59.389,60.0752,57.9675,58.1831,10993500.0],["2025-11-07",55.0951,55.1931,51.7717,55.1735,19099500.0],["2025-11-10",56.2029,56.4479,53.9677,54.3206,9866700.0],["2025-11-11",54.1932,54.8206,53.2324,53.6344,8502600.0],["2025-11-12",54.4382,55.5656,54.4382,54.5363,6536100.0],["2025-11-13",53.9677,54.9774,53.0658,53.7324,10618100.0],["2025-11-14",53.0854,53.605,51.958,52.4285,8290000.0],["2025-11-17",52.2815,52.3893,49.8797,50.6835,8118600.0],["2025-11-18",50.2424,50.5561,49.615,49.8699,9779900.0],["2025-11-19",49.8601,50.4581,49.3797,49.8012,9005800.0],["2025-11-20",50.1149,50.6933,47.6151,48.0562,10584000.0],["2025-11-21",48.0954,50.4385,47.5661,49.8993,11767300.0],["2025-11-24",49.9932,50.9527,49.558,50.6956,12016400.0],["2025-11-25",49.7855,51.754,49.2612,51.2693,9605200.0],["2025-11-26",51.3089,52.7827,50.9923,52.0013,6266100.0],["2025-11-28",52.12,53.1586,51.8034,53.0004,3755000.0],["2025-12-01",52.3079,53.6829,52.0507,52.852,5580800.0],["2025-12-02",53.218,56.7296,52.8322,56.0965,11954000.0],["2025-12-03",58.6585,63.2483,58.3123,62.9218,22906400.0],["2025-12-04",63.278,64.7815,62.5361,64.0198,12641900.0],["2025-12-05",65.4739,66.2257,64.831,65.098,11350100.0],["2025-12-08",65.5827,66.6906,65.5531,66.6214,8146600.0],["2025-12-09",66.1466,66.7599,65.8103,66.1268,7488600.0],["2025-12-10",66.0674,67.4622,65.5135,67.1654,8780400.0],["2025-12-11",67.0863,68.5206,66.0575,68.3426,8243200.0],["2025-12-12",68.6096,68.8075,65.9092,66.4532,13126900.0],["2025-12-15",67.3237,67.3534,65.8004,66.4532,6768000.0],["2025-12-16",68.2436,68.58,64.2078,65.1871,7294200.0],["2025-12-17",65.4541,65.8894,62.7537,63.2977,8750500.0],["2025-12-18",64.6133,64.9695,63.0603,63.367,6554800.0],["2025-12-19",63.6341,64.4749,63.4164,64.2078,18662500.0],["2025-12-22",65.3355,66.2851,64.9596,65.5234,5867700.0],["2025-12-23",65.1475,65.4937,64.3957,64.643,4874300.0],["2025-12-24",64.92,65.1871,64.4749,64.6529,2100900.0],["2025-12-26",64.8507,65.1871,64.1188,64.2375,3853600.0],["2025-12-29",64.3067,64.7617,63.278,63.9506,4778500.0],["2025-12-30",64.1385,64.5243,63.6736,63.9803,4346300.0],["2025-12-31",63.8814,63.9506,62.9515,63.0307,4563500.0],["2026-01-02",64.554,65.1574,63.456,64.3265,7789800.0],["2026-01-05",64.643,68.0953,64.5936,66.3345,9261200.0],["2026-01-06",69.7967,74.4755,69.7967,74.06,18540100.0],["2026-01-07",72.2696,73.2192,71.1123,73.1401,9813500.0],["2026-01-08",72.6059,72.9423,70.9243,72.7345,8440400.0],["2026-01-09",73.2291,75.2372,72.7147,74.4062,9124300.0],["2026-01-12",74.5052,74.5052,72.418,72.596,6982500.0],["2026-01-13",72.7147,74.3271,72.6158,73.2687,5453700.0],["2026-01-14",73.1895,74.1985,72.7147,73.8721,5298500.0],["2026-01-15",74.4161,75.1778,73.605,73.6446,6994200.0],["2026-01-16",74.614,74.8415,73.5259,73.8919,7005300.0],["2026-01-20",72.3191,73.5457,71.498,72.3784,11046300.0],["2026-01-21",73.3676,75.9098,72.9719,75.3756,11834300.0],["2026-01-22",78.1552,78.6399,74.3469,74.6535,12631100.0],["2026-01-23",74.9602,75.1185,72.6158,73.9018,7546300.0],["2026-01-26",73.9018,74.4854,73.15,73.9809,7783900.0],["2026-01-27",74.3073,75.4548,74.2183,74.3469,6144100.0],["2026-01-28",78.9565,80.5491,77.8783,79.4115,14809600.0],["2026-01-29",79.0257,80.005,75.247,78.5015,7821700.0],["2026-01-30",77.4826,77.7101,74.2678,75.0987,12510700.0],["2026-02-02",73.9809,78.2245,73.5951,77.2353,8648500.0],["2026-02-03",76.8594,78.3234,74.4458,75.8307,8541600.0],["2026-02-04",76.7605,78.9565,75.8208,77.3837,14565400.0],["2026-02-05",76.3154,78.2937,74.9008,77.1957,11358300.0],["2026-02-06",73.605,75.8702,72.5861,75.1877,20208200.0],["2026-02-09",73.5061,74.7327,72.7049,73.605,11656400.0],["2026-02-10",73.7534,76.8693,73.6841,76.0285,12059000.0],["2026-02-11",77.3738,80.3908,77.0177,79.8764,13622000.0],["2026-02-12",80.9249,82.4483,77.4232,78.0662,12504000.0],["2026-02-13",77.1759,78.3135,76.7506,77.7101,7888200.0],["2026-02-17",77.6508,78.7685,76.2758,78.086,6181700.0],["2026-02-18",79.7973,80.1237,77.6112,78.2542,6953400.0],["2026-02-19",77.5914,77.9178,75.2075,76.3253,6919300.0],["2026-02-20",75.4548,77.5419,75.3658,76.8891,7042900.0],["2026-02-23",76.7548,77.3617,74.2274,76.2175,5034200.0],["2026-02-24",76.8244,78.7846,75.1926,75.5508,5592200.0],["2026-02-25",76.6752,76.715,75.0036,75.0931,7829400.0],["2026-02-26",75.3618,75.5807,73.2623,74.5956,9959400.0],["2026-02-27",72.8941,74.3667,71.9588,74.2673,10302500.0],["2026-03-02",72.4961,74.3369,72.0782,73.9389,5288700.0],["2026-03-03",71.6603,72.3568,70.3569,71.0335,9389000.0],["2026-03-04",72.1578,72.3369,68.9937,69.5509,7452200.0],["2026-03-05",68.6554,70.138,66.5759,67.4714,9606300.0],["2026-03-06",65.3918,66.0485,63.8694,64.4465,11745000.0],["2026-03-09",63.2426,65.2226,61.372,64.6754,12951600.0],["2026-03-10",64.6754,66.7649,64.2575,65.0037,11371100.0],["2026-03-11",65.2226,65.939,64.2973,65.4614,7308600.0],["2026-03-12",64.2774,64.8047,62.0386,62.4167,10756100.0],["2026-03-13",63.1829,63.76,61.0834,61.6307,6899600.0],["2026-03-16",63.0834,64.5759,62.8844,63.5112,7291100.0],["2026-03-17",64.0784,65.3619,63.7699,64.2674,5801600.0],["2026-03-18",63.6804,65.4614,63.6804,64.3868,10218600.0],["2026-03-19",62.5859,63.8296,62.1182,62.9739,10227100.0],["2026-03-20",62.6754,64.0187,61.8098,62.6555,12516300.0],["2026-03-23",64.6057,65.5908,63.9192,64.0187,7972500.0],["2026-03-24",63.4117,66.2475,63.3819,65.3022,5553900.0],["2026-03-25",65.9191,67.7599,64.5062,64.8346,6581000.0],["2026-03-26",64.1679,65.6604,63.6505,63.8794,10554300.0],["2026-03-27",63.2127,63.4714,61.2725,61.6904,8341800.0],["2026-03-30",62.0983,62.6257,59.0138,59.7601,8534200.0],["2026-03-31",61.0436,64.6555,60.8745,64.2873,12580900.0],["2026-04-01",64.5062,66.1977,64.1878,65.0535,7926800.0],["2026-04-02",62.9043,65.4813,62.3073,65.2724,6599900.0],["2026-04-06",65.6406,67.4714,65.4813,66.8843,5480100.0],["2026-04-07",66.6754,67.4515,65.4216,67.1729,6549400.0],["2026-04-08",71.6603,72.1379,69.3818,70.3768,13559100.0],["2026-04-09",70.1479,71.1927,69.1828,70.8643,8477400.0],["2026-04-10",71.5509,72.3369,70.4763,71.2026,8065300.0],["2026-04-13",71.1031,73.3419,70.7648,73.1827,6724900.0],["2026-04-14",73.8294,74.516,72.6553,74.128,7446400.0],["2026-04-15",73.7598,74.4862,72.5359,74.118,6869400.0],["2026-04-16",74.1876,76.9339,73.6404,76.4861,7221100.0],["2026-04-17",78.3866,79.501,77.3717,78.3667,10896300.0],["2026-04-20",78.6055,80.3069,78.0284,79.9885,9660700.0],["2026-04-21",80.088,81.4512,79.8393,80.5258,8519100.0],["2026-04-22",82.0581,82.486,80.685,82.0681,8901100.0],["2026-04-23",85.3516,91.7794,85.0332,90.1873,18143200.0],["2026-04-24",90.655,91.043,87.471,88.9933,11341200.0],["2026-04-27",88.5157,88.8441,84.8541,86.4063,10126700.0],["2026-04-28",85.3019,86.7048,83.5308,83.8392,13219800.0],["2026-04-29",88.5555,90.2769,86.675,89.7197,12902700.0],["2026-04-30",90.5455,92.5654,88.6749,92.446,9342700.0],["2026-05-01",92.3465,94.0878,91.451,93.4808,8062800.0],["2026-05-04",95.7395,95.7395,93.1525,94.8241,8362100.0],["2026-05-05",94.7544,98.5852,93.6997,97.9882,11012100.0],["2026-05-06",97.9882,102.7244,97.5106,102.406,13764100.0],["2026-05-07",101.6399,101.7692,99.0926,101.0727,15859600.0],["2026-05-08",104.5254,105.3811,96.3365,98.5951,18857300.0],["2026-05-11",97.6101,100.6747,96.0877,98.5354,19625200.0],["2026-05-12",96.5753,97.6598,93.9485,97.2121,12828500.0],["2026-05-13",99.1524,99.3713,95.5803,96.227,12894100.0],["2026-05-14",95.9086,96.8041,94.7942,96.5554,6977400.0],["2026-05-15",93.6301,95.1126,93.252,93.3813,9445400.0],["2026-05-18",95.3415,95.3415,90.6749,92.2968,10149000.0],["2026-05-19",89.9983,93.1226,89.5505,91.3515,7350400.0],["2026-05-20",92.2172,93.8689,91.3515,93.5505,10871600.0],["2026-05-21",92.5356,92.8142,88.7147,90.655,8596100.0],["2026-05-22",90.67,94.91,90.64,93.43,8837400.0],["2026-05-26",95.84,99.97,95.22,98.05,13087000.0],["2026-05-27",99.38,100.25,94.72,96.85,12755800.0],["2026-05-28",96.86,97.99,93.64,96.04,7696100.0],["2026-05-29",96.68,97.99,93.99,94.65,11366400.0],["2026-06-01",92.88,94.2,90.23,91.52,11345100.0],["2026-06-02",96.75,99.3,94.16,96.96,13414800.0],["2026-06-03",96.64,97.39,94.36,96.55,10449400.0],["2026-06-04",95.65,99.6,94.58,96.3,9557000.0],["2026-06-05",93.57,93.95,87.56,88.34,19736600.0],["2026-06-08",91.86,93.18,89.62,91.37,13900600.0],["2026-06-09",92.99,94.5,85.28,91.47,15334200.0],["2026-06-10",90.26,92.49,87.55,87.91,10497600.0],["2026-06-11",90.47,93.34,88.73,92.94,15470300.0],["2026-06-12",92.96,95.7,91.9,95.24,8384800.0],["2026-06-15",98.79,100.96,98.0,100.32,11611700.0],["2026-06-16",99.5,101.93,95.57,95.63,11664300.0],["2026-06-17",97.67,97.89,93.92,94.11,10091600.0],["2026-06-18",98.2,100.92,97.81,99.77,16353500.0],["2026-06-22",101.5,104.03,101.1,102.71,11048100.0],["2026-06-23",97.09,98.38,92.07,93.26,17126000.0],["2026-06-24",92.86,93.51,89.78,92.48,10768500.0],["2026-06-25",95.7,97.23,91.84,94.12,9765500.0],["2026-06-26",91.08,91.24,86.84,87.93,31443100.0],["2026-06-29",87.49,89.28,85.06,89.06,12608700.0],["2026-06-30",89.13,92.02,88.02,91.2,16176400.0],["2026-07-01",89.5,91.4,88.62,88.69,14264100.0],["2026-07-02",89.06,90.06,82.85,84.64,14794000.0],["2026-07-06",87,89.52,86.6,87.59,7981222.363058],["2026-07-07",83.96,84.95,81.6,84.15,13026458.524517],["2026-07-08",83.14,86.1199,83.14,85.49,7199086.486381],["2026-07-09",88.49,90.85,87.71,88.26,11164216.755308],["2026-07-10",87.82,89.45,86.52,88.59,6676801.15247],["2026-07-13",86.995,86.995,83.875,84.23,10298544.992842],["2026-07-14",87.995,88.65,86.39,87.11,10157949.119297],["2026-07-15",88.14,88.14,83.58,86.26,7512381.124782],["2026-07-16",83.85,84.82,80.85,81.68,11947395.466974],["2026-07-17",78.955,82,78,80.96,12926722.642246],["2026-07-20",82.525,83.42,80.33,80.51,7970506.62134],["2026-07-21",83.19,83.87,81.515,83.38,12019988.157589],["2026-07-22",81.875,85.655,81.84,85.02,6548011.39546],["2026-07-23",81.205,83.39,80.19,81.35,11584232.002242],["2026-07-24",80.29,81.24,78.03,78.86,9323219.241191],["2026-07-27",79.485,80.36,75.56,77.9,11225414.157929],["2026-07-28",76.24,77.61,74.88,75.71,13879425.734814],["2026-07-29",75.15,75.83,71.235,71.37,15672592.617398],["2026-07-30",74.93,75.86,73.25,75.01,13846638.103491],["2026-07-31",77.08,77.67,74.18,74.29,11292026.681399],["2026-08-03",73.46,75.72,72.58,75.22,8135925.688391],["2026-08-04",77.5,80.98,77.5,80.67,15930632.291859],["2026-08-05",80.1,80.39,77,77.79,9869385.010337],["2026-08-06",76.62,79.602,74.22,74.36,15781340.180055],["2026-08-07",81.35,85.9658,80.68,84.69,19123447.842179],["2026-08-10",85.54,85.66,81.88,82,2089149.123572],["2026-08-11",82.28,83.44,80.6748,81.02,7016085.187124],["2026-08-12",83.725,83.743,79.3,79.44,8721250.790604],["2026-08-13",79.49,80.425,77.6,77.69,7410152.948284],["2026-08-14",77.87,79.345,77.27,79.17,8245564.709954]]}