{"t":"NOK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-07-01",0.5851,0.5975,0.5851,0.5975,29958400.0],["1994-07-05",0.6171,0.6206,0.6117,0.6206,10691200.0],["1994-07-06",0.6206,0.6419,0.6206,0.6419,7408000.0],["1994-07-07",0.6401,0.6507,0.6383,0.6507,9747200.0],["1994-07-08",0.649,0.6561,0.6436,0.6543,4467200.0],["1994-07-11",0.6507,0.6738,0.6507,0.6702,5910400.0],["1994-07-12",0.6738,0.7022,0.6738,0.6933,16467200.0],["1994-07-13",0.6933,0.7004,0.688,0.6986,10678400.0],["1994-07-14",0.6844,0.6933,0.6791,0.6827,11481600.0],["1994-07-15",0.6649,0.672,0.6649,0.6667,7609600.0],["1994-07-18",0.6702,0.6844,0.6685,0.6844,3657600.0],["1994-07-19",0.6791,0.6809,0.6702,0.6702,3107200.0],["1994-07-20",0.6702,0.6702,0.6614,0.6667,3747200.0],["1994-07-21",0.672,0.6773,0.672,0.6738,2243200.0],["1994-07-22",0.6738,0.6791,0.672,0.6791,1459200.0],["1994-07-25",0.6809,0.6809,0.6756,0.6791,1536000.0],["1994-07-26",0.688,0.6933,0.6844,0.688,1043200.0],["1994-07-27",0.6986,0.6986,0.6915,0.6968,1756800.0],["1994-07-28",0.688,0.6915,0.6862,0.6862,1113600.0],["1994-07-29",0.688,0.6986,0.688,0.6968,5459200.0],["1994-08-01",0.7004,0.7093,0.7004,0.7057,2585600.0],["1994-08-02",0.7075,0.7075,0.6986,0.6986,1216000.0],["1994-08-03",0.7004,0.7039,0.7004,0.7039,966400.0],["1994-08-04",0.7057,0.7057,0.6951,0.6951,729600.0],["1994-08-05",0.6968,0.6968,0.6933,0.6951,1132800.0],["1994-08-08",0.6915,0.6915,0.688,0.6915,3744000.0],["1994-08-09",0.6844,0.688,0.6844,0.6844,1046400.0],["1994-08-10",0.6773,0.6809,0.6756,0.6791,5481600.0],["1994-08-11",0.6756,0.6862,0.6702,0.6827,4217600.0],["1994-08-12",0.6738,0.6773,0.672,0.6756,3827200.0],["1994-08-15",0.6773,0.6862,0.6756,0.6827,1936000.0],["1994-08-16",0.6809,0.6809,0.6738,0.6791,2086400.0],["1994-08-17",0.6791,0.6968,0.6773,0.6968,7676800.0],["1994-08-18",0.7075,0.7359,0.7075,0.7341,2934400.0],["1994-08-19",0.7376,0.7589,0.7376,0.7465,3017600.0],["1994-08-22",0.7376,0.7429,0.7341,0.7429,2537600.0],["1994-08-23",0.7359,0.75,0.7359,0.7447,7078400.0],["1994-08-24",0.7465,0.7465,0.7359,0.7429,6969600.0],["1994-08-25",0.75,0.7624,0.7483,0.7518,25561600.0],["1994-08-26",0.7554,0.7554,0.7465,0.7483,9750400.0],["1994-08-29",0.7518,0.7554,0.75,0.75,7254400.0],["1994-08-30",0.75,0.7571,0.7465,0.7571,5516800.0],["1994-08-31",0.7695,0.7855,0.7695,0.7766,5196800.0],["1994-09-01",0.7802,0.7855,0.7784,0.7802,3020800.0],["1994-09-02",0.7837,0.7873,0.7802,0.7855,2374400.0],["1994-09-06",0.7873,0.7873,0.7784,0.782,1449600.0],["1994-09-07",0.7837,0.7855,0.7802,0.782,2502400.0],["1994-09-08",0.7855,0.7908,0.7837,0.7908,2544000.0],["1994-09-09",0.805,0.8103,0.7944,0.7944,4652800.0],["1994-09-12",0.7997,0.8174,0.7979,0.8156,1987200.0],["1994-09-13",0.8192,0.8192,0.7944,0.7979,4115200.0],["1994-09-14",0.7908,0.8015,0.7873,0.8015,5920000.0],["1994-09-15",0.8015,0.8015,0.789,0.7997,9040000.0],["1994-09-16",0.8015,0.805,0.7979,0.8015,2368000.0],["1994-09-19",0.7979,0.8032,0.7944,0.7997,2489600.0],["1994-09-20",0.7837,0.7837,0.7784,0.7784,8118400.0],["1994-09-21",0.782,0.7873,0.7784,0.7784,3811200.0],["1994-09-22",0.7766,0.7837,0.7749,0.7802,8080000.0],["1994-09-23",0.7873,0.805,0.7873,0.7997,2902400.0],["1994-09-26",0.7997,0.805,0.7944,0.8015,4326400.0],["1994-09-27",0.8015,0.8192,0.8015,0.8174,6921600.0],["1994-09-28",0.8298,0.8316,0.8263,0.8263,6486400.0],["1994-09-29",0.8281,0.8334,0.8263,0.8316,2304000.0],["1994-09-30",0.8281,0.8369,0.8281,0.8298,2812800.0],["1994-10-03",0.8316,0.8405,0.8298,0.8387,3590400.0],["1994-10-04",0.8387,0.8387,0.8298,0.8298,7046400.0],["1994-10-05",0.8245,0.8263,0.8121,0.8192,7411200.0],["1994-10-06",0.8085,0.8085,0.7997,0.8015,7148800.0],["1994-10-07",0.7837,0.8015,0.7837,0.7944,10016000.0],["1994-10-10",0.7961,0.8032,0.7961,0.8032,4864000.0],["1994-10-11",0.8174,0.8547,0.8174,0.8493,15344000.0],["1994-10-12",0.8635,0.8706,0.8617,0.8653,13388800.0],["1994-10-13",0.8635,0.8919,0.8635,0.8812,16435200.0],["1994-10-14",0.9008,0.9362,0.9008,0.9273,13494400.0],["1994-10-17",0.9362,0.9469,0.9344,0.938,10108800.0],["1994-10-18",0.922,0.9344,0.9149,0.9327,12217600.0],["1994-10-19",0.9752,1.0568,0.9752,1.0249,34758400.0],["1994-10-20",1.0497,1.0922,1.0426,1.0798,21324800.0],["1994-10-21",1.0479,1.1064,1.0391,1.0639,28041600.0],["1994-10-24",1.0568,1.0657,1.0266,1.0266,10835200.0],["1994-10-25",1.0213,1.0586,1.0213,1.0515,16851200.0],["1994-10-26",1.0745,1.0816,1.0657,1.0763,13993600.0],["1994-10-27",1.094,1.1064,1.0922,1.0993,12921600.0],["1994-10-28",1.0922,1.0922,1.0834,1.0834,16966400.0],["1994-10-31",1.0692,1.071,1.0603,1.0657,10528000.0],["1994-11-01",1.0586,1.0586,1.0444,1.0479,8057600.0],["1994-11-02",1.0444,1.0603,1.0408,1.0444,11990400.0],["1994-11-03",1.0603,1.0763,1.0532,1.0532,6048000.0],["1994-11-04",1.0444,1.0568,1.0391,1.0408,15628800.0],["1994-11-07",1.0266,1.0266,1.016,1.016,5081600.0],["1994-11-08",1.0249,1.0391,1.0249,1.0355,13350400.0],["1994-11-09",1.0603,1.0603,1.0444,1.0444,12492800.0],["1994-11-10",1.0461,1.0532,1.0426,1.0461,7744000.0],["1994-11-11",1.0461,1.0515,1.0426,1.0497,9270400.0],["1994-11-14",1.0515,1.0515,1.0444,1.0461,4723200.0],["1994-11-15",1.0231,1.0515,1.0231,1.0391,15740800.0],["1994-11-16",1.0532,1.0674,1.0497,1.0657,27017600.0],["1994-11-17",1.0603,1.0639,1.0515,1.0515,14390400.0],["1994-11-18",1.0337,1.0337,1.016,1.0284,22854400.0],["1994-11-21",1.0266,1.0266,1.016,1.0178,9568000.0],["1994-11-22",1.0142,1.016,0.9752,0.9752,19558400.0],["1994-11-23",0.9646,0.9805,0.9539,0.9805,8160000.0],["1994-11-25",0.9823,0.9894,0.9805,0.9876,2156800.0],["1994-11-28",0.9876,0.9894,0.9752,0.9805,5465600.0],["1994-11-29",0.9805,0.993,0.9734,0.9805,9942400.0],["1994-11-30",0.9788,1.0036,0.9788,0.9912,20758400.0],["1994-12-01",0.9983,1.0142,0.9983,1.0,12089600.0],["1994-12-02",0.9965,1.0018,0.993,0.9983,13168000.0],["1994-12-05",1.0089,1.0231,1.0071,1.0213,6032000.0],["1994-12-06",1.0178,1.0178,1.0071,1.0107,2480000.0],["1994-12-07",1.0125,1.0125,1.0036,1.0054,1852800.0],["1994-12-08",0.993,0.993,0.9717,0.9859,9308800.0],["1994-12-09",0.9805,0.9894,0.9717,0.9823,9750400.0],["1994-12-12",0.9646,0.9681,0.9593,0.9664,5664000.0],["1994-12-13",0.9699,0.9699,0.9664,0.9664,3907200.0],["1994-12-14",0.9788,0.9876,0.9717,0.9876,8089600.0],["1994-12-15",0.9894,0.9965,0.9894,0.9947,11616000.0],["1994-12-16",0.9947,1.0107,0.993,1.0089,8118400.0],["1994-12-19",1.0089,1.016,1.0089,1.0142,3673600.0],["1994-12-20",1.016,1.016,1.0107,1.0107,3916800.0],["1994-12-21",1.0071,1.0071,0.9983,1.0054,4480000.0],["1994-12-22",1.0107,1.0178,1.0089,1.0142,3868800.0],["1994-12-23",1.0196,1.0373,1.0178,1.032,5920000.0],["1994-12-27",1.0302,1.0337,1.0302,1.032,5840000.0],["1994-12-28",1.0391,1.0603,1.0391,1.0568,14614400.0],["1994-12-29",1.0479,1.0532,1.0479,1.0532,8796800.0],["1994-12-30",1.0621,1.0745,1.0603,1.0639,4908800.0],["1995-01-03",1.0621,1.0621,1.0479,1.0479,5366400.0],["1995-01-04",1.0479,1.0515,1.0444,1.0515,7900800.0],["1995-01-05",1.0515,1.055,1.0461,1.055,3273600.0],["1995-01-06",1.0515,1.0798,1.0515,1.071,12889600.0],["1995-01-09",1.0922,1.0993,1.0869,1.0976,8688000.0],["1995-01-10",1.1419,1.1561,1.1384,1.1384,21756800.0],["1995-01-11",1.1401,1.1401,1.1153,1.1206,9753600.0],["1995-01-12",1.1188,1.1242,1.1153,1.1242,4044800.0],["1995-01-13",1.1277,1.1384,1.1277,1.1366,2988800.0],["1995-01-16",1.133,1.1348,1.1259,1.1277,4051200.0],["1995-01-17",1.1242,1.1259,1.1206,1.1259,5811200.0],["1995-01-18",1.1259,1.149,1.1242,1.1401,15948800.0],["1995-01-19",1.1454,1.1525,1.1419,1.1472,11542400.0],["1995-01-20",1.1472,1.1579,1.1437,1.1543,6348800.0],["1995-01-23",1.1295,1.1348,1.1242,1.1313,6697600.0],["1995-01-24",1.1277,1.1277,1.1188,1.1206,4412800.0],["1995-01-25",1.1171,1.1171,1.11,1.1135,3753600.0],["1995-01-26",1.1029,1.1064,1.0922,1.0922,5545600.0],["1995-01-27",1.0958,1.0958,1.071,1.071,11942400.0],["1995-01-30",1.0674,1.0727,1.0497,1.0497,14252800.0],["1995-01-31",1.0355,1.0408,1.032,1.0373,13747200.0],["1995-02-01",1.0621,1.0816,1.055,1.0763,17526400.0],["1995-02-02",1.0763,1.1206,1.0727,1.1082,12617600.0],["1995-02-03",1.1153,1.1295,1.1153,1.1259,11340800.0],["1995-02-06",1.1277,1.1384,1.1188,1.1313,10560000.0],["1995-02-07",1.11,1.11,1.1029,1.1029,10476800.0],["1995-02-08",1.0852,1.0852,1.0674,1.0674,14025600.0],["1995-02-09",1.0852,1.1029,1.0852,1.0922,11648000.0],["1995-02-10",1.0869,1.094,1.0852,1.0922,7232000.0],["1995-02-13",1.0887,1.1029,1.0887,1.0993,6771200.0],["1995-02-14",1.1029,1.1313,1.1029,1.1277,10918400.0],["1995-02-15",1.1277,1.1313,1.1188,1.1224,7379200.0],["1995-02-16",1.1135,1.1135,1.0887,1.1135,4924800.0],["1995-02-17",1.0639,1.0657,1.0284,1.0426,55043200.0],["1995-02-21",1.0568,1.0639,1.0461,1.0461,9820800.0],["1995-02-22",1.0497,1.055,1.0461,1.0461,9385600.0],["1995-02-23",1.0497,1.0692,1.0497,1.0639,9424000.0],["1995-02-24",1.0639,1.0639,1.0461,1.0532,8294400.0],["1995-02-27",1.0497,1.0497,1.0054,1.0444,18236800.0],["1995-02-28",1.0142,1.0692,1.0036,1.0674,64108800.0],["1995-03-01",1.0674,1.0692,1.0515,1.0568,28726400.0],["1995-03-02",1.0497,1.071,1.0497,1.071,20595200.0],["1995-03-03",1.071,1.0958,1.071,1.0852,9363200.0],["1995-03-06",1.0887,1.1011,1.0781,1.0976,8243200.0],["1995-03-07",1.0887,1.0905,1.0781,1.0781,11190400.0],["1995-03-08",1.0639,1.0674,1.0586,1.0674,11001600.0],["1995-03-09",1.0639,1.0781,1.0639,1.0745,11958400.0],["1995-03-10",1.071,1.0976,1.071,1.0869,12659200.0],["1995-03-13",1.0852,1.0922,1.0816,1.0887,5846400.0],["1995-03-14",1.0922,1.1118,1.0905,1.1064,8547200.0],["1995-03-15",1.1171,1.1277,1.1153,1.1171,5030400.0],["1995-03-16",1.11,1.1118,1.1047,1.1047,4153600.0],["1995-03-17",1.1064,1.1064,1.094,1.1029,2982400.0],["1995-03-20",1.0958,1.0993,1.0887,1.0922,160326400.0],["1995-03-21",1.0922,1.0922,1.0586,1.0639,131225600.0],["1995-03-22",1.0497,1.0603,1.0497,1.0497,35084800.0],["1995-03-23",1.0355,1.0444,1.0284,1.0391,23264000.0],["1995-03-24",1.0355,1.0515,1.0355,1.0515,36332800.0],["1995-03-27",1.0532,1.0532,1.0444,1.0444,10681600.0],["1995-03-28",1.0391,1.0391,1.0284,1.0355,143619200.0],["1995-03-29",1.0249,1.0391,1.0107,1.0142,27235200.0],["1995-03-30",1.0364,1.0418,1.0202,1.0256,80041600.0],["1995-03-31",1.0292,1.0617,1.0238,1.0599,37171200.0],["1995-04-03",1.0581,1.0671,1.0545,1.0653,27321600.0],["1995-04-04",1.0923,1.0995,1.0815,1.0995,18102400.0],["1995-04-05",1.1013,1.1103,1.1013,1.1049,26953600.0],["1995-04-06",1.123,1.123,1.0995,1.1103,4016000.0],["1995-04-07",1.1085,1.1139,1.1013,1.1103,1894400.0],["1995-04-10",1.1067,1.1121,1.0815,1.0995,2240000.0],["1995-04-11",1.0941,1.0941,1.0653,1.0743,8012800.0],["1995-04-12",1.0743,1.0905,1.0725,1.0833,6736000.0],["1995-04-13",1.0851,1.1049,1.0833,1.0995,6697600.0],["1995-04-17",1.1031,1.1139,1.0887,1.0905,5100800.0],["1995-04-18",1.1049,1.1067,1.0905,1.0977,3952000.0],["1995-04-19",1.0941,1.0995,1.0617,1.0653,10432000.0],["1995-04-20",1.0689,1.0707,1.0653,1.0671,4707200.0],["1995-04-21",1.0689,1.1013,1.0671,1.0923,5353600.0],["1995-04-24",1.1031,1.1212,1.1013,1.1139,3904000.0],["1995-04-25",1.15,1.1824,1.1464,1.1824,11409600.0],["1995-04-26",1.1788,1.2005,1.1716,1.1788,5190400.0],["1995-04-27",1.1788,1.1788,1.1644,1.168,3136000.0],["1995-04-28",1.1788,1.1897,1.1752,1.1824,5025600.0],["1995-05-01",1.1824,1.2545,1.1824,1.2329,11134400.0],["1995-05-02",1.2329,1.2762,1.2293,1.2473,13355200.0],["1995-05-03",1.2509,1.2545,1.2437,1.2509,4451200.0],["1995-05-04",1.2545,1.2654,1.2437,1.2509,7339200.0],["1995-05-05",1.2473,1.2473,1.2293,1.2293,3817600.0],["1995-05-08",1.2401,1.2798,1.2401,1.2762,7395200.0],["1995-05-09",1.2762,1.2762,1.2581,1.2618,15545600.0],["1995-05-10",1.2654,1.2762,1.2545,1.269,10681600.0],["1995-05-11",1.2545,1.2581,1.2185,1.2365,4027200.0],["1995-05-12",1.2293,1.2401,1.2185,1.2257,5326400.0],["1995-05-15",1.2257,1.2473,1.2077,1.2401,7158400.0],["1995-05-16",1.2365,1.2581,1.2365,1.2545,8710400.0],["1995-05-17",1.269,1.2726,1.2618,1.2654,5982400.0],["1995-05-18",1.2509,1.2618,1.2473,1.2473,3979200.0],["1995-05-19",1.2401,1.2942,1.2329,1.2798,11286400.0],["1995-05-22",1.2798,1.3266,1.2762,1.3122,15633600.0],["1995-05-23",1.3266,1.3375,1.3158,1.3266,19174400.0],["1995-05-24",1.3302,1.3699,1.3302,1.3627,14892800.0],["1995-05-25",1.3591,1.3807,1.3483,1.3519,8401600.0],["1995-05-26",1.3663,1.3735,1.3519,1.3555,3291200.0],["1995-05-30",1.3663,1.3807,1.3411,1.3447,8704000.0],["1995-05-31",1.3194,1.3447,1.3014,1.3411,5857600.0],["1995-06-01",1.3519,1.3807,1.3447,1.3699,9552000.0],["1995-06-02",1.3699,1.3879,1.3699,1.3843,15531200.0],["1995-06-05",1.3915,1.4096,1.3915,1.4023,16708800.0],["1995-06-06",1.3987,1.406,1.3951,1.3987,6260800.0],["1995-06-07",1.406,1.4168,1.4023,1.4096,8081600.0],["1995-06-08",1.4132,1.4348,1.4132,1.4312,11748800.0],["1995-06-09",1.4276,1.4384,1.424,1.4312,11452800.0],["1995-06-12",1.442,1.4672,1.442,1.4564,10985600.0],["1995-06-13",1.4492,1.4492,1.424,1.4348,10331200.0],["1995-06-14",1.4096,1.4096,1.3627,1.3663,5713600.0],["1995-06-15",1.4348,1.4456,1.3987,1.3987,16267200.0],["1995-06-16",1.4889,1.579,1.4853,1.5718,50672000.0],["1995-06-19",1.597,1.6475,1.597,1.6475,22561600.0],["1995-06-20",1.6295,1.698,1.6042,1.6799,30563200.0],["1995-06-21",1.7052,1.7232,1.6944,1.698,13683200.0],["1995-06-22",1.7052,1.7448,1.7052,1.7412,11712000.0],["1995-06-23",1.7232,1.7484,1.7088,1.7376,9360000.0],["1995-06-26",1.7232,1.7268,1.6547,1.6583,7075200.0],["1995-06-27",1.6583,1.6871,1.6583,1.6691,5945600.0],["1995-06-28",1.6367,1.6619,1.615,1.6186,12020800.0],["1995-06-29",1.6511,1.7412,1.6511,1.7268,14748800.0],["1995-06-30",1.7232,1.7665,1.7196,1.7268,16224000.0],["1995-07-03",1.7376,1.7376,1.7124,1.716,1662400.0],["1995-07-05",1.7701,1.8205,1.7556,1.8205,21500800.0],["1995-07-06",1.8422,1.853,1.8313,1.8458,12737600.0],["1995-07-07",1.8169,1.9107,1.8169,1.8818,14376000.0],["1995-07-10",1.8602,1.8638,1.8097,1.8133,9502400.0],["1995-07-11",1.8097,1.8998,1.7809,1.8926,16080000.0],["1995-07-12",2.0044,2.0044,1.9611,1.9791,15348800.0],["1995-07-13",1.9791,2.0404,1.9791,2.0008,12046400.0],["1995-07-14",1.9251,1.9791,1.9215,1.9287,8331200.0],["1995-07-17",1.9467,1.99,1.9467,1.9864,6118400.0],["1995-07-18",1.9467,1.9539,1.8962,1.9107,6616000.0],["1995-07-19",1.8386,1.8854,1.716,1.853,17836800.0],["1995-07-20",1.8458,1.871,1.8205,1.8313,10304000.0],["1995-07-21",1.7737,1.8602,1.7412,1.8566,29211200.0],["1995-07-24",1.9034,1.9864,1.8962,1.9755,8035200.0],["1995-07-25",2.0044,2.0044,1.9647,1.9647,8577600.0],["1995-07-26",1.9647,2.0296,1.9647,2.0152,8038400.0],["1995-07-27",2.0008,2.0116,1.9972,2.0044,5350400.0],["1995-07-28",2.0116,2.0296,1.9828,1.99,3692800.0],["1995-07-31",1.9467,1.9539,1.8962,1.9034,9089600.0],["1995-08-01",1.9323,1.9323,1.8602,1.8638,8374400.0],["1995-08-02",1.889,1.9395,1.889,1.8926,13571200.0],["1995-08-03",1.8926,1.9107,1.8782,1.8962,6016000.0],["1995-08-04",1.8998,1.9287,1.8998,1.9215,4217600.0],["1995-08-07",1.9215,1.9323,1.9143,1.9179,4721600.0],["1995-08-08",1.9179,1.9251,1.8746,1.907,7032000.0],["1995-08-09",1.8998,1.9034,1.8746,1.8962,16200000.0],["1995-08-10",1.9107,1.9611,1.9107,1.9323,9252800.0],["1995-08-11",1.9431,1.9503,1.9215,1.9215,6638400.0],["1995-08-14",1.9179,1.9683,1.9179,1.9359,3891200.0],["1995-08-15",1.9359,1.9359,1.8998,1.9143,5060800.0],["1995-08-16",1.9107,1.9215,1.8962,1.8962,3812800.0],["1995-08-17",1.8926,1.9755,1.8926,1.9575,12452800.0],["1995-08-18",1.9828,1.9864,1.9467,1.9503,5963200.0],["1995-08-21",1.9539,1.9719,1.9287,1.9323,10228800.0],["1995-08-22",1.9323,1.9431,1.9034,1.9287,4558400.0],["1995-08-23",1.9359,1.99,1.9359,1.9828,11099200.0],["1995-08-24",2.0116,2.0224,1.9864,2.0044,10492800.0],["1995-08-25",2.008,2.008,1.9719,1.9828,10707200.0],["1995-08-28",1.99,1.99,1.9503,1.9539,4180800.0],["1995-08-29",1.9395,1.9575,1.9034,1.9575,10206400.0],["1995-08-30",1.9647,2.008,1.9647,2.0008,10596800.0],["1995-08-31",1.9972,2.0044,1.99,1.9972,7689600.0],["1995-09-01",1.9936,1.9972,1.9828,1.99,4440000.0],["1995-09-05",1.9936,2.0152,1.9791,2.0152,7454400.0],["1995-09-06",2.0621,2.1594,2.0512,2.1233,20969600.0],["1995-09-07",2.1306,2.181,2.1306,2.163,19985600.0],["1995-09-08",2.145,2.145,2.1017,2.1197,10577600.0],["1995-09-11",2.127,2.1954,2.1197,2.181,10344000.0],["1995-09-12",2.1954,2.2099,2.1594,2.163,8411200.0],["1995-09-13",2.1594,2.1846,2.1378,2.1702,9622400.0],["1995-09-14",2.1954,2.2495,2.1918,2.2027,14728000.0],["1995-09-15",2.127,2.1486,2.0476,2.0549,17345600.0],["1995-09-18",2.1125,2.1125,2.0657,2.0873,14240000.0],["1995-09-19",2.0873,2.1017,2.0729,2.0909,9424000.0],["1995-09-20",2.0404,2.0765,2.026,2.0368,9739200.0],["1995-09-21",2.0368,2.0873,2.0224,2.0332,6830400.0],["1995-09-22",1.9611,2.0404,1.9611,2.0404,10283200.0],["1995-09-25",2.0549,2.0657,2.0404,2.0404,6408000.0],["1995-09-26",2.0585,2.0765,1.9611,1.9755,7473600.0],["1995-09-27",1.9287,1.9575,1.7953,1.9034,25396800.0],["1995-09-28",1.9467,1.9936,1.9215,1.9683,16294400.0],["1995-09-29",2.0188,2.026,2.0044,2.0116,16171200.0],["1995-10-02",2.0008,2.0008,1.9467,1.9647,9003200.0],["1995-10-03",1.9395,1.9431,1.8782,1.8962,9262400.0],["1995-10-04",1.8746,1.8746,1.7989,1.7989,9988800.0],["1995-10-05",1.8061,1.9215,1.8061,1.8962,19528000.0],["1995-10-06",1.907,1.9251,1.8602,1.907,14105600.0],["1995-10-09",1.8674,1.8674,1.8097,1.8205,15683200.0],["1995-10-10",1.6583,1.7773,1.6583,1.7376,43468800.0],["1995-10-11",1.7881,1.8494,1.7809,1.8386,10777600.0],["1995-10-12",1.871,1.9828,1.8638,1.9791,11870400.0],["1995-10-13",1.99,2.0008,1.9359,1.9359,16987200.0],["1995-10-16",1.9395,1.9431,1.8854,1.8998,5768000.0],["1995-10-17",1.9107,1.9828,1.8962,1.9467,7612800.0],["1995-10-18",1.9972,2.0116,1.9683,1.9864,11960000.0],["1995-10-19",1.7953,1.9034,1.6727,1.7448,201105600.0],["1995-10-20",1.7448,1.7592,1.6691,1.6691,54403200.0],["1995-10-23",1.6727,1.6727,1.579,1.6439,43608000.0],["1995-10-24",1.6871,1.698,1.6331,1.6691,25028800.0],["1995-10-25",1.6655,1.6727,1.6259,1.6547,23206400.0],["1995-10-26",1.6547,1.6619,1.579,1.6367,11892800.0],["1995-10-27",1.6583,1.7088,1.6475,1.6835,12204800.0],["1995-10-30",1.6907,1.698,1.6259,1.6331,11076800.0],["1995-10-31",1.6295,1.6295,1.5718,1.6078,18715200.0],["1995-11-01",1.6078,1.6114,1.5357,1.5754,12371200.0],["1995-11-02",1.579,1.6223,1.5718,1.5934,16796800.0],["1995-11-03",1.6295,1.7016,1.6259,1.6799,15552000.0],["1995-11-06",1.6871,1.7016,1.6547,1.6655,8145600.0],["1995-11-07",1.6619,1.6619,1.5934,1.6006,12358400.0],["1995-11-08",1.6114,1.6259,1.5934,1.6259,7612800.0],["1995-11-09",1.6583,1.6799,1.6439,1.6727,14336000.0],["1995-11-10",1.6583,1.7052,1.6511,1.6907,10664000.0],["1995-11-13",1.6727,1.6763,1.6439,1.6475,2478400.0],["1995-11-14",1.5934,1.6114,1.5465,1.5465,11582400.0],["1995-11-15",1.6114,1.6114,1.5465,1.597,14830400.0],["1995-11-16",1.5682,1.579,1.561,1.5718,8696000.0],["1995-11-17",1.5429,1.5538,1.4961,1.5321,12486400.0],["1995-11-20",1.5574,1.5898,1.5574,1.5646,8220800.0],["1995-11-21",1.5357,1.5393,1.4636,1.4817,28081600.0],["1995-11-22",1.5033,1.5357,1.4961,1.5213,13811200.0],["1995-11-24",1.5249,1.5682,1.5177,1.5682,2699200.0],["1995-11-27",1.5862,1.5862,1.5574,1.5682,6273600.0],["1995-11-28",1.5574,1.6403,1.5502,1.6403,12492800.0],["1995-11-29",1.6511,1.6511,1.579,1.5934,11819200.0],["1995-11-30",1.5862,1.597,1.561,1.5646,13480000.0],["1995-12-01",1.5574,1.561,1.4997,1.5105,24096000.0],["1995-12-04",1.4853,1.5105,1.4853,1.5069,18521600.0],["1995-12-05",1.4925,1.5105,1.4528,1.4781,32027200.0],["1995-12-06",1.4708,1.4744,1.4132,1.424,38230400.0],["1995-12-07",1.4276,1.4312,1.3627,1.3807,47307200.0],["1995-12-08",1.406,1.5069,1.3915,1.5069,23905600.0],["1995-12-11",1.4853,1.5069,1.4672,1.4889,8249600.0],["1995-12-12",1.4889,1.4925,1.4384,1.4528,6982400.0],["1995-12-13",1.4276,1.4312,1.3266,1.3339,59464000.0],["1995-12-14",1.0527,1.0599,0.9517,1.0238,312910400.0],["1995-12-15",1.031,1.0671,0.9553,0.9661,138521600.0],["1995-12-18",0.9806,0.9806,0.9013,0.9445,91094400.0],["1995-12-19",0.9517,0.9697,0.9013,0.9553,118721600.0],["1995-12-20",0.9986,1.0455,0.9914,1.0274,82936000.0],["1995-12-21",1.0635,1.1031,1.0599,1.0995,47795200.0],["1995-12-22",1.1392,1.1392,1.0635,1.0887,22585600.0],["1995-12-26",1.0959,1.1572,1.0959,1.1572,13784000.0],["1995-12-27",1.1536,1.1572,1.1103,1.1212,15656000.0],["1995-12-28",1.1139,1.1139,1.0923,1.1067,10561600.0],["1995-12-29",1.1067,1.1248,1.1067,1.1248,8649600.0],["1996-01-02",1.132,1.1536,1.132,1.1536,18640000.0],["1996-01-03",1.168,1.1788,1.1103,1.1248,29497600.0],["1996-01-04",1.0995,1.1031,1.0563,1.0815,29582400.0],["1996-01-05",1.0563,1.0599,1.0094,1.0202,36774400.0],["1996-01-08",1.0274,1.031,1.0094,1.0094,12891200.0],["1996-01-09",1.0094,1.0166,0.9878,1.0094,30139200.0],["1996-01-10",0.9553,1.013,0.9553,0.995,52664000.0],["1996-01-11",1.0166,1.0455,0.9914,1.0455,22382400.0],["1996-01-12",1.0418,1.0418,1.0058,1.0094,15552000.0],["1996-01-15",1.0094,1.0202,0.9697,0.9878,18334400.0],["1996-01-16",1.0022,1.0382,0.977,1.0382,23862400.0],["1996-01-17",1.0058,1.0599,1.0058,1.0166,22633600.0],["1996-01-18",1.0455,1.0599,1.0274,1.0563,18737600.0],["1996-01-19",1.0563,1.0743,1.0382,1.0599,13739200.0],["1996-01-22",1.0527,1.0923,1.0455,1.0923,17844800.0],["1996-01-23",1.0779,1.0959,1.0671,1.0779,11681600.0],["1996-01-24",1.0815,1.0959,1.0779,1.0959,11441600.0],["1996-01-25",1.1031,1.1067,1.0599,1.0599,12216000.0],["1996-01-26",1.0418,1.0851,1.0418,1.0851,8918400.0],["1996-01-29",1.0815,1.0887,1.0599,1.0851,5963200.0],["1996-01-30",1.0923,1.1103,1.0923,1.0959,10534400.0],["1996-01-31",1.0995,1.0995,1.0635,1.0779,15016000.0],["1996-02-01",1.0851,1.132,1.0851,1.1212,19227200.0],["1996-02-02",1.1248,1.132,1.0995,1.1139,11832000.0],["1996-02-05",1.1139,1.132,1.1031,1.1284,14446400.0],["1996-02-06",1.1284,1.1428,1.1284,1.132,22041600.0],["1996-02-07",1.1248,1.1248,1.0671,1.0887,20840000.0],["1996-02-08",1.0851,1.1031,1.0671,1.0815,11195200.0],["1996-02-09",1.0815,1.0815,1.0418,1.0707,11283200.0],["1996-02-12",1.0923,1.0959,1.0743,1.0887,15291200.0],["1996-02-13",1.0707,1.0779,1.0599,1.0671,8960000.0],["1996-02-14",1.0707,1.0743,1.0455,1.0527,17240000.0],["1996-02-15",1.0346,1.0527,1.0202,1.0346,19160000.0],["1996-02-16",1.0274,1.0274,1.0058,1.0238,16246400.0],["1996-02-20",1.0166,1.0346,1.0094,1.0274,12395200.0],["1996-02-21",1.0491,1.0851,1.0418,1.0707,19056000.0],["1996-02-22",1.0815,1.1356,1.0815,1.1248,19604800.0],["1996-02-23",1.1248,1.1284,1.0743,1.0815,24796800.0],["1996-02-26",1.0743,1.0887,1.0635,1.0815,7404800.0],["1996-02-27",1.0815,1.0815,1.0491,1.0779,14576000.0],["1996-02-28",1.0166,1.0274,0.9986,1.0166,71465600.0],["1996-02-29",0.995,1.013,0.9878,1.0058,28276800.0],["1996-03-01",1.0166,1.0202,1.0022,1.0058,19244800.0],["1996-03-04",1.0274,1.0274,1.013,1.0202,11268800.0],["1996-03-05",1.0274,1.0599,1.0274,1.0527,18625600.0],["1996-03-06",1.0635,1.0707,1.0202,1.031,31246400.0],["1996-03-07",1.0346,1.0418,1.0274,1.0418,25584000.0],["1996-03-08",1.0202,1.0491,1.0094,1.0166,18560000.0],["1996-03-11",1.0166,1.0563,1.0166,1.0527,10892800.0],["1996-03-12",1.0455,1.0563,1.0346,1.0491,10348800.0],["1996-03-13",1.0491,1.0563,1.0382,1.0455,10760000.0],["1996-03-14",1.0491,1.0527,1.0238,1.0238,23523200.0],["1996-03-15",1.0274,1.0382,1.0166,1.0238,9097600.0],["1996-03-18",1.0382,1.0491,1.031,1.0382,18276800.0],["1996-03-19",1.0418,1.0455,1.031,1.0455,13944000.0],["1996-03-20",1.0418,1.0418,1.0166,1.0274,9166400.0],["1996-03-21",1.0166,1.0202,1.0058,1.013,9710400.0],["1996-03-22",1.0202,1.0202,1.013,1.013,4075200.0],["1996-03-25",1.013,1.0166,0.995,1.0022,19582400.0],["1996-03-26",0.9878,0.9914,0.9806,0.9878,14249600.0],["1996-03-27",0.9842,1.0166,0.977,0.9842,10592000.0],["1996-03-28",0.9806,0.9914,0.9806,0.9914,7232000.0],["1996-03-29",0.9986,0.9986,0.9806,0.9878,100772800.0],["1996-04-01",0.9878,0.9914,0.9625,0.9806,119468800.0],["1996-04-02",0.977,0.977,0.9409,0.9517,129131200.0],["1996-04-03",0.9517,0.9517,0.9229,0.9337,131452800.0],["1996-04-04",0.9413,0.9523,0.9229,0.9376,56270400.0],["1996-04-08",0.9229,0.945,0.9155,0.9339,17312000.0],["1996-04-09",0.956,0.956,0.9376,0.9376,42344000.0],["1996-04-10",0.9781,1.0075,0.967,0.9854,30640000.0],["1996-04-11",0.9817,0.9817,0.956,0.967,7867200.0],["1996-04-12",0.967,0.9744,0.9597,0.9707,4107200.0],["1996-04-15",0.9707,0.9964,0.9707,0.9928,9796800.0],["1996-04-16",0.9928,0.9928,0.9744,0.9817,7808000.0],["1996-04-17",0.9781,0.9854,0.9744,0.9854,2131200.0],["1996-04-18",0.9964,1.0516,0.9891,1.0442,14764800.0],["1996-04-19",1.0406,1.0479,1.0259,1.0295,9667200.0],["1996-04-22",1.0295,1.0406,1.0259,1.0406,8552000.0],["1996-04-23",1.0406,1.0479,1.0332,1.0442,56638400.0],["1996-04-24",1.0479,1.0663,1.0332,1.0553,19817600.0],["1996-04-25",1.0516,1.0553,1.0369,1.0479,17473600.0],["1996-04-26",1.0442,1.0553,1.0406,1.0442,10555200.0],["1996-04-29",1.0259,1.0589,1.0148,1.0516,9680000.0],["1996-04-30",1.0479,1.0773,1.0442,1.0737,17118400.0],["1996-05-01",1.07,1.07,1.0553,1.0626,15344000.0],["1996-05-02",1.0626,1.0663,1.0479,1.0553,12694400.0],["1996-05-03",1.07,1.1251,1.0626,1.1251,27996800.0],["1996-05-06",1.1067,1.1141,1.092,1.1104,16388800.0],["1996-05-07",1.0957,1.1067,1.0884,1.0957,22635200.0],["1996-05-08",1.092,1.1031,1.07,1.0957,15147200.0],["1996-05-09",1.0001,1.1104,0.9854,1.092,77249600.0],["1996-05-10",1.081,1.081,1.0406,1.0516,38276800.0],["1996-05-13",1.0406,1.0553,1.0295,1.0516,13803200.0],["1996-05-14",1.0553,1.0626,1.0406,1.0516,12390400.0],["1996-05-15",1.0589,1.081,1.0589,1.0663,21822400.0],["1996-05-16",1.0626,1.081,1.0589,1.0663,14526400.0],["1996-05-17",1.07,1.0737,1.0589,1.07,19510400.0],["1996-05-20",1.1472,1.1729,1.1362,1.1582,107697600.0],["1996-05-21",1.1545,1.1545,1.1325,1.1435,25342400.0],["1996-05-22",1.1362,1.1509,1.1325,1.1435,9960000.0],["1996-05-23",1.1509,1.1619,1.1362,1.1582,29633600.0],["1996-05-24",1.1509,1.2354,1.1509,1.1987,53073600.0],["1996-05-28",1.1913,1.206,1.1729,1.1803,18819200.0],["1996-05-29",1.1766,1.1913,1.1545,1.184,16027200.0],["1996-05-30",1.1876,1.2612,1.1876,1.2465,29873600.0],["1996-05-31",1.2722,1.3163,1.2538,1.2796,33142400.0],["1996-06-03",1.2575,1.2612,1.2428,1.2465,18131200.0],["1996-06-04",1.2281,1.2391,1.2207,1.2244,15316800.0],["1996-06-05",1.206,1.206,1.1619,1.1876,24121600.0],["1996-06-06",1.184,1.1876,1.1656,1.1729,20940800.0],["1996-06-07",1.1398,1.1656,1.1362,1.1619,8467200.0],["1996-06-10",1.1729,1.1729,1.1362,1.1472,6390400.0],["1996-06-11",1.1472,1.1656,1.1435,1.1509,6961600.0],["1996-06-12",1.1766,1.2023,1.1619,1.184,18225600.0],["1996-06-13",1.184,1.1876,1.1509,1.1656,7544000.0],["1996-06-14",1.1619,1.1619,1.1509,1.1619,6062400.0],["1996-06-17",1.1472,1.1545,1.1362,1.1398,5830400.0],["1996-06-18",1.1435,1.1656,1.1435,1.1435,12126400.0],["1996-06-19",1.1472,1.1509,1.1398,1.1509,9030400.0],["1996-06-20",1.1472,1.1545,1.1288,1.1362,10563200.0],["1996-06-21",1.1362,1.1362,1.1031,1.1104,12960000.0],["1996-06-24",1.1141,1.1178,1.081,1.0884,10921600.0],["1996-06-25",1.092,1.092,1.0773,1.0847,10672000.0],["1996-06-26",1.081,1.0847,1.0479,1.0589,15243200.0],["1996-06-27",1.0626,1.0773,1.0516,1.0773,12281600.0],["1996-06-28",1.0884,1.092,1.0773,1.0884,10836800.0],["1996-07-01",1.1031,1.1288,1.0957,1.1288,10507200.0],["1996-07-02",1.1251,1.1472,1.1141,1.1325,9401600.0],["1996-07-03",1.1288,1.1288,1.1178,1.1215,4369600.0],["1996-07-05",1.0957,1.1031,1.081,1.081,5374400.0],["1996-07-08",1.0884,1.1362,1.0884,1.1104,12120000.0],["1996-07-09",1.1251,1.1325,1.1215,1.1251,8515200.0],["1996-07-10",1.0589,1.0773,1.0479,1.0773,39604800.0],["1996-07-11",1.0589,1.0589,1.0259,1.0369,17211200.0],["1996-07-12",1.0332,1.0369,1.0111,1.0148,7395200.0],["1996-07-15",1.0111,1.0185,0.9633,0.9633,17262400.0],["1996-07-16",0.9854,1.0001,0.9486,0.9891,20084800.0],["1996-07-17",1.0148,1.0369,1.0111,1.0369,8446400.0],["1996-07-18",1.0295,1.0332,1.0148,1.0295,10851200.0],["1996-07-19",1.0075,1.0295,1.0038,1.0148,10769600.0],["1996-07-22",1.0185,1.0259,1.0001,1.0038,3857600.0],["1996-07-23",1.0222,1.0259,0.9964,1.0001,7169600.0],["1996-07-24",0.9854,1.0148,0.9781,0.9964,7478400.0],["1996-07-25",1.0038,1.0222,1.0038,1.0222,4208000.0],["1996-07-26",1.0295,1.0479,1.0259,1.0479,4228800.0],["1996-07-29",1.0406,1.0479,1.0185,1.0222,7460800.0],["1996-07-30",1.0259,1.0332,1.0222,1.0259,4947200.0],["1996-07-31",1.0369,1.0479,1.0332,1.0369,6385600.0],["1996-08-01",1.0406,1.0589,1.0406,1.0589,7452800.0],["1996-08-02",1.07,1.0994,1.07,1.0994,8785600.0],["1996-08-05",1.0957,1.0994,1.081,1.0847,4236800.0],["1996-08-06",1.0737,1.0737,1.0406,1.0663,7880000.0],["1996-08-07",1.07,1.081,1.0626,1.0737,6190400.0],["1996-08-08",1.1913,1.2281,1.1472,1.1729,78142400.0],["1996-08-09",1.1656,1.1729,1.1509,1.1619,11451200.0],["1996-08-12",1.1656,1.184,1.1619,1.1803,7371200.0],["1996-08-13",1.1766,1.1876,1.1545,1.1582,5060800.0],["1996-08-14",1.1582,1.1693,1.1472,1.1619,8120000.0],["1996-08-15",1.1766,1.1913,1.1729,1.1803,11299200.0],["1996-08-16",1.1766,1.1766,1.1656,1.1766,4894400.0],["1996-08-19",1.1693,1.1729,1.1619,1.1619,3120000.0],["1996-08-20",1.1766,1.1987,1.1729,1.195,7369600.0],["1996-08-21",1.1913,1.1913,1.1803,1.1876,5502400.0],["1996-08-22",1.184,1.2097,1.1803,1.206,9513600.0],["1996-08-23",1.206,1.2097,1.1913,1.206,4140800.0],["1996-08-26",1.2097,1.2171,1.1987,1.2023,3699200.0],["1996-08-27",1.2207,1.2244,1.206,1.2134,5604800.0],["1996-08-28",1.2207,1.2612,1.2207,1.2538,14131200.0],["1996-08-29",1.2501,1.2612,1.2391,1.2465,9776000.0],["1996-08-30",1.2428,1.2428,1.2318,1.2428,5332800.0],["1996-09-03",1.2097,1.2207,1.206,1.2171,8561600.0],["1996-09-04",1.2097,1.2391,1.206,1.2318,12129600.0],["1996-09-05",1.2134,1.2171,1.195,1.1987,3211200.0],["1996-09-06",1.2023,1.2318,1.2023,1.2244,8627200.0],["1996-09-09",1.2318,1.2354,1.2244,1.2318,7251200.0],["1996-09-10",1.2207,1.2318,1.206,1.2134,11430400.0],["1996-09-11",1.1913,1.2244,1.1913,1.2171,13640000.0],["1996-09-12",1.2207,1.2244,1.1987,1.1987,9958400.0],["1996-09-13",1.2171,1.2685,1.2134,1.2612,14854400.0],["1996-09-16",1.2649,1.2979,1.2612,1.2943,16542400.0],["1996-09-17",1.2943,1.2943,1.2685,1.2685,7918400.0],["1996-09-18",1.2649,1.2649,1.2538,1.2575,5539200.0],["1996-09-19",1.2465,1.2649,1.2465,1.2575,4363200.0],["1996-09-20",1.2575,1.2759,1.2538,1.2722,5488000.0],["1996-09-23",1.2649,1.2685,1.2575,1.2685,3243200.0],["1996-09-24",1.2612,1.2869,1.2575,1.2759,6025600.0],["1996-09-25",1.2906,1.3053,1.2832,1.2979,7115200.0],["1996-09-26",1.3127,1.331,1.3053,1.32,15662400.0],["1996-09-27",1.3163,1.331,1.3016,1.3237,10812800.0],["1996-09-30",1.3127,1.32,1.2979,1.3016,5945600.0],["1996-10-01",1.3053,1.309,1.2759,1.2943,10552000.0],["1996-10-02",1.309,1.3457,1.2979,1.3384,19632000.0],["1996-10-03",1.3641,1.4046,1.3494,1.3899,33160000.0],["1996-10-04",1.3862,1.3972,1.3678,1.3678,18888000.0],["1996-10-07",1.3605,1.3641,1.3384,1.3384,11875200.0],["1996-10-08",1.3568,1.3678,1.3568,1.3641,13156800.0],["1996-10-09",1.3568,1.3568,1.3237,1.3274,7288000.0],["1996-10-10",1.3016,1.3127,1.2796,1.3053,16902400.0],["1996-10-11",1.3237,1.3347,1.32,1.3274,9774400.0],["1996-10-14",1.3237,1.331,1.3237,1.3274,4705600.0],["1996-10-15",1.3531,1.3531,1.3274,1.3274,13747200.0],["1996-10-16",1.3347,1.3347,1.3127,1.32,6617600.0],["1996-10-17",1.3641,1.3715,1.3457,1.3605,9500800.0],["1996-10-18",1.3899,1.3972,1.3788,1.3788,13518400.0],["1996-10-21",1.3752,1.3752,1.3641,1.3678,7163200.0],["1996-10-22",1.3752,1.3788,1.3457,1.3494,9294400.0],["1996-10-23",1.3531,1.3715,1.3384,1.3605,7128000.0],["1996-10-24",1.3752,1.3862,1.3678,1.3678,6294400.0],["1996-10-25",1.3715,1.3972,1.3715,1.3972,9590400.0],["1996-10-28",1.4009,1.4009,1.3788,1.3825,8924800.0],["1996-10-29",1.3752,1.3752,1.3421,1.3457,11856000.0],["1996-10-30",1.3494,1.3494,1.3274,1.3347,5438400.0],["1996-10-31",1.3457,1.3678,1.3384,1.3641,6960000.0],["1996-11-01",1.3641,1.3715,1.3494,1.3678,3638400.0],["1996-11-04",1.3605,1.3678,1.3531,1.3531,2248000.0],["1996-11-05",1.3715,1.3899,1.3715,1.3825,8596800.0],["1996-11-06",1.3825,1.4377,1.3825,1.423,10520000.0],["1996-11-07",1.4156,1.445,1.4156,1.4413,8361600.0],["1996-11-08",1.4413,1.4855,1.4413,1.4671,10872000.0],["1996-11-11",1.4928,1.5222,1.4891,1.5186,19345600.0],["1996-11-12",1.5112,1.5149,1.4891,1.5002,10992000.0],["1996-11-13",1.4781,1.5075,1.4708,1.5002,11974400.0],["1996-11-14",1.6105,1.7392,1.5884,1.7061,100052800.0],["1996-11-15",1.684,1.6877,1.6509,1.6767,28955200.0],["1996-11-18",1.6693,1.6693,1.6436,1.662,19212800.0],["1996-11-19",1.6399,1.6693,1.6362,1.6656,13512000.0],["1996-11-20",1.673,1.7061,1.673,1.6803,15468800.0],["1996-11-21",1.6803,1.7061,1.673,1.6987,6475200.0],["1996-11-22",1.6987,1.7355,1.6987,1.7098,11596800.0],["1996-11-25",1.7171,1.7208,1.7024,1.7171,4656000.0],["1996-11-26",1.6877,1.6877,1.6509,1.6509,10542400.0],["1996-11-27",1.6399,1.6583,1.6105,1.6509,12723200.0],["1996-11-29",1.6472,1.6546,1.6399,1.6509,1910400.0],["1996-12-02",1.6509,1.6583,1.6399,1.6509,6918400.0],["1996-12-03",1.6546,1.7024,1.6509,1.6803,13240000.0],["1996-12-04",1.6693,1.695,1.6583,1.6803,16329600.0],["1996-12-05",1.6693,1.6803,1.6546,1.6546,11284800.0],["1996-12-06",1.6142,1.6289,1.5995,1.6068,21526400.0],["1996-12-09",1.6289,1.662,1.6252,1.662,8512000.0],["1996-12-10",1.673,1.7061,1.673,1.6914,12147200.0],["1996-12-11",1.6362,1.673,1.6325,1.6472,13272000.0],["1996-12-12",1.6656,1.6803,1.6362,1.6362,11393600.0],["1996-12-13",1.6289,1.6362,1.6142,1.6178,7486400.0],["1996-12-16",1.6105,1.6142,1.5847,1.5847,8748800.0],["1996-12-17",1.5664,1.5884,1.5664,1.5884,17689600.0],["1996-12-18",1.6142,1.7171,1.6142,1.684,23072000.0],["1996-12-19",1.6693,1.6877,1.6399,1.6803,18219200.0],["1996-12-20",1.6693,1.673,1.6436,1.662,12448000.0],["1996-12-23",1.6583,1.6693,1.6509,1.6509,4948800.0],["1996-12-24",1.6546,1.662,1.6509,1.6546,2048000.0],["1996-12-26",1.662,1.6914,1.662,1.6767,2254400.0],["1996-12-27",1.6767,1.6914,1.6767,1.6877,2326400.0],["1996-12-30",1.6914,1.7024,1.6877,1.6877,6713600.0],["1996-12-31",1.684,1.695,1.6767,1.695,3894400.0],["1997-01-02",1.695,1.695,1.6546,1.662,7873600.0],["1997-01-03",1.6803,1.7024,1.6803,1.6987,8817600.0],["1997-01-06",1.695,1.7245,1.6914,1.695,15545600.0],["1997-01-07",1.7061,1.7612,1.6987,1.7539,16409600.0],["1997-01-08",1.798,1.8237,1.7649,1.7833,29004800.0],["1997-01-09",1.8164,1.8752,1.8164,1.8532,49054400.0],["1997-01-10",1.8348,1.8936,1.8348,1.8679,52696000.0],["1997-01-13",1.8679,1.8715,1.8384,1.8605,18595200.0],["1997-01-14",1.8679,1.8789,1.8605,1.8679,11028800.0],["1997-01-15",1.8752,1.9267,1.8715,1.912,17630400.0],["1997-01-16",1.9157,1.9193,1.901,1.9046,8873600.0],["1997-01-17",1.8826,1.912,1.8715,1.912,13024000.0],["1997-01-20",1.9304,1.9782,1.9267,1.9598,19651200.0],["1997-01-21",1.9414,1.9635,1.934,1.9524,12028800.0],["1997-01-22",1.9377,1.9745,1.923,1.9745,16699200.0],["1997-01-23",1.9708,1.9966,1.9267,1.934,17070400.0],["1997-01-24",1.9193,1.9267,1.8973,1.9083,9926400.0],["1997-01-27",1.8826,1.8936,1.8421,1.8421,11104000.0],["1997-01-28",1.8679,1.901,1.8605,1.8642,10350400.0],["1997-01-29",1.8495,1.8642,1.8237,1.8605,14419200.0],["1997-01-30",1.8605,1.9083,1.8568,1.9083,11364800.0],["1997-01-31",1.934,1.9892,1.9304,1.9708,21075200.0],["1997-02-03",1.9524,1.9561,1.934,1.934,18472000.0],["1997-02-04",1.934,1.9598,1.9193,1.9598,6299200.0],["1997-02-05",1.9671,1.9708,1.9304,1.9377,12726400.0],["1997-02-06",1.9267,1.9377,1.9083,1.9267,16016000.0],["1997-02-07",1.9304,1.9377,1.8826,1.934,17835200.0],["1997-02-10",1.9304,1.9708,1.9304,1.9671,21257600.0],["1997-02-11",1.9561,1.9561,1.8789,1.923,22099200.0],["1997-02-12",1.9157,1.9818,1.9046,1.9708,16424000.0],["1997-02-13",1.9598,1.9598,1.8384,1.8826,59208000.0],["1997-02-14",1.8605,1.8862,1.8127,1.8164,23222400.0],["1997-02-18",1.8164,1.8237,1.7355,1.7649,29768000.0],["1997-02-19",1.7833,1.8274,1.7649,1.8054,43683200.0],["1997-02-20",1.8127,1.8311,1.7723,1.7796,17614400.0],["1997-02-21",1.787,1.798,1.7759,1.7833,13244800.0],["1997-02-24",1.7723,1.8164,1.7686,1.809,15059200.0],["1997-02-25",1.8164,1.8201,1.787,1.809,8118400.0],["1997-02-26",1.8274,1.8274,1.7612,1.7833,8825600.0],["1997-02-27",1.7943,1.8017,1.7686,1.7686,10598400.0],["1997-02-28",1.7649,1.7649,1.7134,1.7208,21139200.0],["1997-03-03",1.7208,1.7502,1.7171,1.7428,8096000.0],["1997-03-04",1.7723,1.798,1.7649,1.7796,13590400.0],["1997-03-05",1.8017,1.809,1.7723,1.787,11928000.0],["1997-03-06",1.798,1.8054,1.7833,1.8054,6894400.0],["1997-03-07",1.8201,1.8568,1.798,1.8127,14632000.0],["1997-03-10",1.8384,1.9083,1.8311,1.9046,11262400.0],["1997-03-11",1.901,1.9083,1.8715,1.901,6651200.0],["1997-03-12",1.8826,1.8826,1.8421,1.8568,7859200.0],["1997-03-13",1.8311,1.8568,1.809,1.8274,6556800.0],["1997-03-14",1.8311,1.8495,1.8311,1.8458,6787200.0],["1997-03-17",1.8384,1.8384,1.8164,1.8311,6027200.0],["1997-03-18",1.8237,1.8237,1.798,1.8164,4243200.0],["1997-03-19",1.7943,1.8017,1.7428,1.7612,8540800.0],["1997-03-20",1.7539,1.7759,1.7281,1.7649,8548800.0],["1997-03-21",1.7833,1.787,1.7686,1.7796,5382400.0],["1997-03-24",1.7723,1.7723,1.7208,1.7612,8264000.0],["1997-03-25",1.7612,1.7723,1.7428,1.7539,5328000.0],["1997-03-26",1.7612,1.8054,1.7539,1.7943,8468800.0],["1997-03-27",1.7925,1.8073,1.759,1.7664,3515200.0],["1997-03-31",1.7664,1.7664,1.7292,1.733,14875200.0],["1997-04-01",1.7404,1.7478,1.6995,1.7478,11977600.0],["1997-04-02",1.6883,1.6958,1.64,1.6586,17326400.0],["1997-04-03",1.6883,1.6958,1.6623,1.6735,39334400.0],["1997-04-04",1.6549,1.7292,1.6549,1.7144,22267200.0],["1997-04-07",1.759,1.7813,1.7478,1.7776,26297600.0],["1997-04-08",1.7887,1.7962,1.7739,1.7887,17387200.0],["1997-04-09",1.7999,1.7999,1.7515,1.7553,12321600.0],["1997-04-10",1.7627,1.7776,1.7553,1.7701,2587200.0],["1997-04-11",1.7404,1.7478,1.7144,1.7181,6019200.0],["1997-04-14",1.7069,1.7069,1.6772,1.6958,11526400.0],["1997-04-15",1.7032,1.7106,1.6697,1.6697,16844800.0],["1997-04-16",1.6734,1.7144,1.6697,1.7144,12164800.0],["1997-04-17",1.7144,1.7144,1.6958,1.7106,7451200.0],["1997-04-18",1.733,1.7664,1.7181,1.7515,7857600.0],["1997-04-21",1.7553,1.759,1.733,1.7367,4688000.0],["1997-04-22",1.7441,1.759,1.7255,1.7553,4251200.0],["1997-04-23",1.7627,1.7627,1.7367,1.7515,6064000.0],["1997-04-24",1.7515,1.7701,1.7404,1.7664,13947200.0],["1997-04-25",1.7739,1.7813,1.6846,1.692,13361600.0],["1997-04-28",1.7255,1.733,1.7069,1.7181,10761600.0],["1997-04-29",1.8296,1.8705,1.8296,1.8334,54630400.0],["1997-04-30",1.8408,1.93,1.8408,1.9226,42760000.0],["1997-05-01",1.9263,1.9486,1.8854,1.9003,12664000.0],["1997-05-02",1.8817,1.9115,1.878,1.904,17595200.0],["1997-05-05",1.8929,1.9412,1.8631,1.9375,22603200.0],["1997-05-06",1.9189,1.9338,1.904,1.904,12374400.0],["1997-05-07",1.8891,1.8966,1.8557,1.8631,9568000.0],["1997-05-08",1.8482,1.8966,1.8482,1.8891,8761600.0],["1997-05-09",1.9189,1.9226,1.8705,1.8891,5740800.0],["1997-05-12",1.904,1.93,1.904,1.93,10886400.0],["1997-05-13",1.93,1.9412,1.9115,1.9189,8364800.0],["1997-05-14",1.9263,1.971,1.9263,1.971,13844800.0],["1997-05-15",1.9524,1.971,1.9486,1.9598,9460800.0],["1997-05-16",1.9598,1.9895,1.9449,1.9561,10155200.0],["1997-05-19",1.9375,1.9561,1.9115,1.9375,8187200.0],["1997-05-20",1.9449,1.9858,1.9449,1.9858,8894400.0],["1997-05-21",2.0156,2.023,2.0044,2.023,16777600.0],["1997-05-22",2.0193,2.0379,2.0193,2.0379,22720000.0],["1997-05-23",2.0602,2.0714,2.0565,2.0639,20422400.0],["1997-05-27",2.0267,2.0565,2.023,2.0453,9443200.0],["1997-05-28",2.0267,2.0379,2.0119,2.0193,11862400.0],["1997-05-29",2.0044,2.0267,2.0044,2.0119,3179200.0],["1997-05-30",1.9524,1.971,1.9338,1.9635,22283200.0],["1997-06-02",1.9858,1.9858,1.9598,1.9784,9060800.0],["1997-06-03",1.9784,2.0156,1.9747,1.9895,10433600.0],["1997-06-04",1.9858,1.9895,1.9226,1.9375,7016000.0],["1997-06-05",1.9486,1.971,1.9486,1.9524,4240000.0],["1997-06-06",1.9561,2.0639,1.9524,2.0453,11993600.0],["1997-06-09",2.0453,2.0602,2.0379,2.049,18992000.0],["1997-06-10",2.0528,2.0528,2.0267,2.0342,10939200.0],["1997-06-11",2.09,2.1085,2.0639,2.0676,27552000.0],["1997-06-12",2.0862,2.1197,2.0751,2.0825,29843200.0],["1997-06-13",2.0825,2.0974,2.0565,2.0788,9544000.0],["1997-06-16",2.0825,2.0974,2.0751,2.0825,7014400.0],["1997-06-17",2.0602,2.1048,2.0453,2.0714,10494400.0],["1997-06-18",2.0788,2.1011,2.0751,2.0825,6030400.0],["1997-06-19",2.1048,2.1643,2.0937,2.1271,9033600.0],["1997-06-20",2.1346,2.168,2.1197,2.1346,8104000.0],["1997-06-23",2.1755,2.1829,2.1309,2.1383,13416000.0],["1997-06-24",2.1643,2.2201,2.1643,2.2015,17921600.0],["1997-06-25",2.261,2.2815,2.2052,2.209,88801600.0],["1997-06-26",2.2313,2.2461,2.1904,2.2127,17998400.0],["1997-06-27",2.2387,2.2536,2.2201,2.2406,13876800.0],["1997-06-30",2.2201,2.2313,2.1941,2.1941,8470400.0],["1997-07-01",2.2015,2.2164,2.1346,2.1643,20299200.0],["1997-07-02",2.1792,2.2145,2.1755,2.2145,8505600.0],["1997-07-03",2.2461,2.287,2.2461,2.2536,10646400.0],["1997-07-07",2.3317,2.3391,2.3019,2.3131,10875200.0],["1997-07-08",2.3465,2.38,2.3354,2.38,13806400.0],["1997-07-09",2.4674,2.4674,2.406,2.4135,15507200.0],["1997-07-10",2.3912,2.4023,2.3391,2.3651,9768000.0],["1997-07-11",2.3726,2.3986,2.3503,2.354,5160000.0],["1997-07-14",2.406,2.4098,2.3577,2.3875,8304000.0],["1997-07-15",2.3856,2.406,2.354,2.3912,9067200.0],["1997-07-16",2.4767,2.5474,2.4693,2.5381,12641600.0],["1997-07-17",2.5306,2.5306,2.4841,2.4879,9163200.0],["1997-07-18",2.4544,2.4618,2.3875,2.3912,15660800.0],["1997-07-21",2.4098,2.4098,2.2982,2.3168,24011200.0],["1997-07-22",2.3503,2.3651,2.2908,2.3335,21248000.0],["1997-07-23",2.3633,2.3633,2.3168,2.3354,14376000.0],["1997-07-24",2.4544,2.4656,2.4246,2.4488,16153600.0],["1997-07-25",2.4581,2.4841,2.4358,2.4656,7502400.0],["1997-07-28",2.4581,2.4581,2.4432,2.4581,4800000.0],["1997-07-29",2.4544,2.5288,2.4395,2.5139,12747200.0],["1997-07-30",2.5362,2.5771,2.5343,2.5585,12780800.0],["1997-07-31",2.5808,2.5846,2.5288,2.5474,6608000.0],["1997-08-01",2.5436,2.6292,2.499,2.6013,17089600.0],["1997-08-04",2.5474,2.592,2.4841,2.5065,22980800.0],["1997-08-05",2.5102,2.5362,2.5027,2.5343,14318400.0],["1997-08-06",2.5697,2.5994,2.5474,2.5771,12776000.0],["1997-08-07",2.6031,2.6217,2.5306,2.5567,13270400.0],["1997-08-08",2.5213,2.5548,2.4395,2.4897,13953600.0],["1997-08-11",2.5139,2.5213,2.4693,2.5213,8057600.0],["1997-08-12",2.5288,2.5306,2.4711,2.4767,8636800.0],["1997-08-13",2.5139,2.5306,2.4786,2.4972,8691200.0],["1997-08-14",2.5027,2.5102,2.4544,2.473,4779200.0],["1997-08-15",2.4693,2.4693,2.4098,2.4135,7360000.0],["1997-08-18",2.4358,2.4395,2.3651,2.4209,9454400.0],["1997-08-19",2.4581,2.5065,2.4581,2.4879,9723200.0],["1997-08-20",2.5046,2.5269,2.4879,2.5269,8355200.0],["1997-08-21",2.5139,2.5158,2.4451,2.4637,7464000.0],["1997-08-22",2.38,2.4246,2.341,2.393,19713600.0],["1997-08-25",2.3968,2.3986,2.3391,2.3614,8740800.0],["1997-08-26",2.354,2.38,2.3094,2.328,10649600.0],["1997-08-27",2.3577,2.367,2.2926,2.3577,12563200.0],["1997-08-28",2.3428,2.3503,2.3205,2.3317,9118400.0],["1997-08-29",2.3094,2.3242,2.2833,2.3056,6486400.0],["1997-09-02",2.3465,2.4005,2.3465,2.3968,14163200.0],["1997-09-03",2.4098,2.4804,2.4098,2.4711,16288000.0],["1997-09-04",2.4544,2.4916,2.4358,2.4767,11779200.0],["1997-09-05",2.499,2.5139,2.4767,2.5046,9174400.0],["1997-09-08",2.499,2.5176,2.4786,2.4786,9507200.0],["1997-09-09",2.4748,2.512,2.4748,2.5046,8262400.0],["1997-09-10",2.4897,2.4897,2.4321,2.447,9251200.0],["1997-09-11",2.4395,2.4544,2.38,2.38,8969600.0],["1997-09-12",2.4414,2.4507,2.4284,2.4488,12372800.0],["1997-09-15",2.4804,2.4823,2.4172,2.4209,17705600.0],["1997-09-16",2.4358,2.5027,2.4321,2.4934,11118400.0],["1997-09-17",2.473,2.4804,2.4507,2.4711,11377600.0],["1997-09-18",2.4767,2.5511,2.4767,2.5009,11700800.0],["1997-09-19",2.5288,2.5771,2.5288,2.5585,8307200.0],["1997-09-22",2.5771,2.5994,2.5585,2.5771,7486400.0],["1997-09-23",2.5976,2.6329,2.5846,2.631,11211200.0],["1997-09-24",2.6701,2.6998,2.6515,2.6701,8702400.0],["1997-09-25",2.6645,2.6645,2.6292,2.6552,8931200.0],["1997-09-26",2.7036,2.7519,2.6905,2.7519,20020800.0],["1997-09-29",2.7556,2.7872,2.737,2.7761,8692800.0],["1997-09-30",2.7928,2.8319,2.7909,2.7909,19049600.0],["1997-10-01",2.8114,2.856,2.8114,2.856,9819200.0],["1997-10-02",2.8783,2.8783,2.8077,2.83,8588800.0],["1997-10-03",2.8858,2.9378,2.8802,2.923,16620800.0],["1997-10-06",2.923,2.9378,2.8914,2.9304,6761600.0],["1997-10-07",2.936,3.0252,2.9304,3.0252,8897600.0],["1997-10-08",3.0364,3.0475,2.9304,2.975,15792000.0],["1997-10-09",2.9081,3.0122,2.9044,2.9862,10278400.0],["1997-10-10",2.923,2.949,2.9192,2.9434,5993600.0],["1997-10-13",2.9527,2.9601,2.9211,2.9341,5208000.0],["1997-10-14",2.9323,2.9732,2.8746,2.9434,17328000.0],["1997-10-15",2.8932,2.923,2.8858,2.9118,11078400.0],["1997-10-16",2.9155,2.9285,2.8635,2.8728,9769600.0],["1997-10-17",2.8114,2.8263,2.7519,2.8244,21212800.0],["1997-10-20",2.8263,2.8895,2.8151,2.8858,8300800.0],["1997-10-21",2.9453,3.0271,2.9378,3.0085,15348800.0],["1997-10-22",2.9936,3.0345,2.9155,3.0271,10542400.0],["1997-10-23",2.8672,2.9267,2.843,2.8449,30633600.0],["1997-10-24",2.8839,2.8858,2.6626,2.6831,44947200.0],["1997-10-27",2.6552,2.6589,2.3633,2.3633,33040000.0],["1997-10-28",2.2908,2.6366,2.2313,2.6255,63425600.0],["1997-10-29",2.6626,2.7147,2.5548,2.5771,27259200.0],["1997-10-30",2.4953,2.6552,2.4693,2.5046,41510400.0],["1997-10-31",2.6775,2.6775,2.5604,2.6255,17737600.0],["1997-11-03",2.6775,2.7036,2.6255,2.7036,17497600.0],["1997-11-04",2.6515,2.7203,2.631,2.6924,12224000.0],["1997-11-05",2.7221,2.7445,2.6887,2.724,12996800.0],["1997-11-06",2.6701,2.698,2.6626,2.6701,9744000.0],["1997-11-07",2.5697,2.6478,2.5548,2.6255,16003200.0],["1997-11-10",2.6496,2.685,2.579,2.5994,10496000.0],["1997-11-11",2.6031,2.6031,2.5176,2.5176,15459200.0],["1997-11-12",2.4693,2.4748,2.2908,2.3056,48358400.0],["1997-11-13",2.3893,2.4321,2.2647,2.4098,26352000.0],["1997-11-14",2.3949,2.5195,2.3689,2.4897,21752000.0],["1997-11-17",2.5436,2.618,2.5139,2.5957,17817600.0],["1997-11-18",2.592,2.592,2.5399,2.5436,15491200.0],["1997-11-19",2.5474,2.5957,2.5251,2.5734,10105600.0],["1997-11-20",2.6162,2.6533,2.5901,2.6385,9721600.0],["1997-11-21",2.6459,2.6701,2.5957,2.6087,11603200.0],["1997-11-24",2.5511,2.566,2.4339,2.4395,20248000.0],["1997-11-25",2.4618,2.499,2.4321,2.447,20627200.0],["1997-11-26",2.4544,2.4581,2.3651,2.4005,14894400.0],["1997-11-28",2.3912,2.4748,2.3875,2.473,4505600.0],["1997-12-01",2.4544,2.4655,2.3651,2.4525,27744000.0],["1997-12-02",2.4246,2.4246,2.2759,2.3038,51710400.0],["1997-12-03",2.235,2.2778,2.1513,2.2424,65820800.0],["1997-12-04",2.3428,2.3503,2.3019,2.3428,52142400.0],["1997-12-05",2.3094,2.4209,2.3075,2.3837,17339200.0],["1997-12-08",2.3949,2.4693,2.38,2.3968,17939200.0],["1997-12-09",2.3019,2.3577,2.2982,2.2982,15046400.0],["1997-12-10",2.2294,2.2424,2.1123,2.1383,43204800.0],["1997-12-11",2.0825,2.0881,2.0119,2.0546,49648000.0],["1997-12-12",2.1011,2.1197,1.9858,2.0528,25496000.0],["1997-12-15",2.0416,2.0602,1.9672,2.0156,30457600.0],["1997-12-16",2.0658,2.1234,2.0342,2.049,23590400.0],["1997-12-17",2.155,2.2015,2.1085,2.129,17177600.0],["1997-12-18",2.1104,2.116,2.0379,2.0825,15425600.0],["1997-12-19",2.0081,2.0714,1.9486,2.0583,21915200.0],["1997-12-22",2.0825,2.1123,1.997,2.0044,7792000.0],["1997-12-23",2.0676,2.0676,1.9077,1.9189,16240000.0],["1997-12-24",1.9338,1.9486,1.8817,1.9263,4136000.0],["1997-12-26",1.9207,1.9635,1.904,1.9635,2888000.0],["1997-12-29",2.0156,2.09,2.0119,2.0788,13353600.0],["1997-12-30",2.0825,2.1197,2.0825,2.103,8492800.0],["1997-12-31",2.1123,2.1346,2.0397,2.0676,7734400.0],["1998-01-02",2.1346,2.2015,2.1271,2.1978,13086400.0],["1998-01-05",2.2238,2.2461,2.1643,2.1643,22360000.0],["1998-01-06",2.1718,2.2238,2.1569,2.2071,19438400.0],["1998-01-07",2.2368,2.261,2.1792,2.2015,16756800.0],["1998-01-08",2.1997,2.248,2.1755,2.1885,12307200.0],["1998-01-09",2.1457,2.1569,2.0639,2.0639,15470400.0],["1998-01-12",1.9895,2.0453,1.9784,2.0267,11067200.0],["1998-01-13",2.0546,2.0825,2.049,2.0639,17084800.0],["1998-01-14",2.1197,2.2052,2.1011,2.2015,20451200.0],["1998-01-15",2.209,2.2461,2.1718,2.1755,18763200.0],["1998-01-16",2.2164,2.2461,2.1904,2.1978,18092800.0],["1998-01-20",2.2238,2.2908,2.2015,2.287,17536000.0],["1998-01-21",2.2424,2.2666,2.2275,2.235,9331200.0],["1998-01-22",2.2127,2.2592,2.1978,2.2071,9849600.0],["1998-01-23",2.2071,2.2201,2.1829,2.2015,12780800.0],["1998-01-26",2.2275,2.2275,2.1476,2.1699,10156800.0],["1998-01-27",2.1755,2.2685,2.1755,2.2685,10044800.0],["1998-01-28",2.2982,2.4098,2.2982,2.4098,31569600.0],["1998-01-29",2.3614,2.393,2.3354,2.3354,23616000.0],["1998-01-30",2.3428,2.3447,2.2424,2.261,19460800.0],["1998-02-02",2.3465,2.3503,2.3038,2.3465,13846400.0],["1998-02-03",2.328,2.3614,2.3224,2.3577,16758400.0],["1998-02-04",2.3651,2.4172,2.3577,2.4116,13563200.0],["1998-02-05",2.4674,2.499,2.4246,2.4246,15886400.0],["1998-02-06",2.4246,2.473,2.4246,2.4674,14083200.0],["1998-02-09",2.4544,2.4581,2.3819,2.4005,7937600.0],["1998-02-10",2.4228,2.447,2.4005,2.4302,9012800.0],["1998-02-11",2.4302,2.4674,2.4191,2.4618,7868800.0],["1998-02-12",2.5883,2.7668,2.5734,2.7277,62734400.0],["1998-02-13",2.7259,2.7482,2.6664,2.7036,19049600.0],["1998-02-17",2.7761,2.8449,2.7761,2.8337,30056000.0],["1998-02-18",2.8263,2.8914,2.7984,2.8876,12497600.0],["1998-02-19",2.8486,2.8876,2.7965,2.8504,34318400.0],["1998-02-20",2.843,2.9006,2.8021,2.8783,13660800.0],["1998-02-23",2.9323,3.0048,2.9323,2.9769,18907200.0],["1998-02-24",2.9378,2.9453,2.8821,2.9192,16579200.0],["1998-02-25",2.923,3.0178,2.9044,2.9825,17081600.0],["1998-02-26",2.9248,2.9936,2.923,2.9843,12670400.0],["1998-02-27",2.9601,3.094,2.9564,2.9973,25216000.0],["1998-03-02",3.0234,3.0606,2.9992,3.0029,7153600.0],["1998-03-03",2.9416,2.9453,2.8895,2.9006,12392000.0],["1998-03-04",2.8635,2.9044,2.8597,2.8783,11348800.0],["1998-03-05",2.7798,2.8486,2.7798,2.8114,16345600.0],["1998-03-06",2.8411,2.9248,2.83,2.8951,22542400.0],["1998-03-09",2.9155,2.9192,2.8114,2.8411,18296000.0],["1998-03-10",2.9044,2.9044,2.8449,2.8932,14790400.0],["1998-03-11",2.9155,2.9825,2.9081,2.9564,20212800.0],["1998-03-12",2.9936,3.0345,2.9713,3.0234,13099200.0],["1998-03-13",3.0475,3.107,3.0364,3.0866,17688000.0],["1998-03-16",3.094,3.1628,3.094,3.1572,28180800.0],["1998-03-17",3.1833,3.1944,3.0754,3.1331,19708800.0],["1998-03-18",3.0866,3.213,3.0866,3.1981,23998400.0],["1998-03-19",3.213,3.2391,3.1535,3.2019,15830400.0],["1998-03-20",3.2186,3.2186,3.1684,3.2056,8588800.0],["1998-03-23",3.187,3.2037,3.1591,3.1684,7689600.0],["1998-03-24",3.1386,3.2056,3.1052,3.2,13112000.0],["1998-03-25",3.2683,3.3041,3.2307,3.2514,14321600.0],["1998-03-26",3.2533,3.2608,3.225,3.2533,7590400.0],["1998-03-27",3.2834,3.2834,3.2119,3.2232,7875200.0],["1998-03-30",3.2156,3.2269,3.1893,3.1968,3456000.0],["1998-03-31",3.2307,3.2834,3.2156,3.2514,8800000.0],["1998-04-01",3.2834,3.3286,3.2608,3.3286,14054400.0],["1998-04-02",3.3135,3.3418,3.2872,3.3324,10643200.0],["1998-04-03",3.3738,3.4604,3.3587,3.4528,16340800.0],["1998-04-06",3.4886,3.5131,3.4359,3.4491,16288000.0],["1998-04-07",3.451,3.451,3.3964,3.419,12491200.0],["1998-04-08",3.4397,3.5112,3.4359,3.4905,9404800.0],["1998-04-09",3.4943,3.5206,3.4754,3.4754,5739200.0],["1998-04-13",3.4792,3.5206,3.4491,3.515,7344000.0],["1998-04-14",3.5658,3.6355,3.5489,3.6053,16302400.0],["1998-04-15",3.7164,3.7955,3.6976,3.7804,23886400.0],["1998-04-16",3.7578,3.7578,3.5997,3.6675,15850400.0],["1998-04-17",3.6637,3.8331,3.6298,3.7729,11790400.0],["1998-04-20",3.8708,3.9951,3.8557,3.9838,12216000.0],["1998-04-21",4.0214,4.0478,3.9348,3.9536,16697600.0],["1998-04-22",3.931,3.9386,3.8106,3.8557,9427200.0],["1998-04-23",3.852,3.9988,3.8181,3.916,11859200.0],["1998-04-24",4.0515,4.0515,3.8708,3.9612,16032800.0],["1998-04-27",3.8106,3.9612,3.7277,3.9612,13918400.0],["1998-04-28",3.9085,3.9536,3.7955,3.8821,10536000.0],["1998-04-29",3.8557,3.8708,3.7955,3.8407,12683200.0],["1998-04-30",4.0064,4.0591,3.9875,4.0289,11359200.0],["1998-05-01",4.0515,4.1268,4.0252,4.1231,6631200.0],["1998-05-04",4.172,4.1796,4.1419,4.157,8648800.0],["1998-05-05",4.157,4.1796,4.0892,4.1645,5758400.0],["1998-05-06",4.1909,4.2022,4.0666,4.0666,6638400.0],["1998-05-07",4.093,4.093,4.0101,4.0327,5571200.0],["1998-05-08",4.0365,4.0666,4.0139,4.0666,7333600.0],["1998-05-11",4.0967,4.1984,4.0967,4.1381,6184000.0],["1998-05-12",4.1532,4.2172,4.1494,4.2097,6180000.0],["1998-05-13",4.1871,4.1871,4.1043,4.108,4447200.0],["1998-05-14",4.0779,4.0967,4.0289,4.0327,4402400.0],["1998-05-15",4.0177,4.0252,3.8934,3.9009,8061600.0],["1998-05-18",3.9085,3.931,3.8143,3.8482,8586400.0],["1998-05-19",3.9687,4.0214,3.9198,3.9386,5564000.0],["1998-05-20",4.0177,4.0515,3.9499,4.0139,7439200.0],["1998-05-21",4.0139,4.0591,3.9612,4.0515,5037600.0],["1998-05-22",4.0365,4.0515,3.9762,4.0177,3099200.0],["1998-05-26",4.1419,4.1457,4.044,4.0628,7867200.0],["1998-05-27",3.9913,4.0214,3.8708,3.9612,11067200.0],["1998-05-28",3.9574,4.0327,3.9235,3.9762,4451200.0],["1998-05-29",3.9762,3.9951,3.8859,3.9122,6719200.0],["1998-06-01",3.8331,3.8557,3.7691,3.8106,9897600.0],["1998-06-02",3.8294,3.8444,3.7127,3.7993,10096000.0],["1998-06-03",3.8746,3.931,3.8557,3.8557,6202400.0],["1998-06-04",3.916,3.9988,3.8859,3.98,4861600.0],["1998-06-05",4.0101,4.1494,4.0064,4.1344,6439200.0],["1998-06-08",4.1645,4.2022,4.1231,4.1607,3296800.0],["1998-06-09",4.1306,4.1494,4.0817,4.1268,3662400.0],["1998-06-10",4.0365,4.0741,3.9649,4.0139,5372000.0],["1998-06-11",4.0252,4.0252,3.8256,3.8256,10008000.0],["1998-06-12",3.8482,3.8934,3.7503,3.8557,10176000.0],["1998-06-15",3.7202,3.7616,3.6072,3.6072,14262400.0],["1998-06-16",3.7127,3.7352,3.6261,3.7352,13692800.0],["1998-06-17",3.8557,3.9649,3.8557,3.9085,8812800.0],["1998-06-18",3.8746,3.8859,3.803,3.8181,5408000.0],["1998-06-19",3.852,3.9009,3.8369,3.8482,6549600.0],["1998-06-22",3.803,3.9762,3.7955,3.9273,6967200.0],["1998-06-23",3.9913,4.108,3.9687,4.1043,9440000.0],["1998-06-24",4.093,4.157,4.093,4.1193,10066400.0],["1998-06-25",4.1833,4.221,4.0666,4.0704,10322400.0],["1998-06-26",4.0892,4.2172,4.0817,4.2172,8621600.0],["1998-06-29",4.3226,4.5147,4.3151,4.4921,22925600.0],["1998-06-30",4.4281,4.4883,4.3716,4.3829,6430400.0],["1998-07-01",4.4733,4.5297,4.4017,4.5184,8359200.0],["1998-07-02",4.5486,4.6088,4.5147,4.5297,7452000.0],["1998-07-06",4.7142,4.8197,4.703,4.7971,8505600.0],["1998-07-07",4.7594,4.7707,4.6841,4.6992,6426400.0],["1998-07-08",4.7481,4.7745,4.7142,4.7557,12141600.0],["1998-07-09",4.7067,4.7218,4.6615,4.6728,14376000.0],["1998-07-10",4.6879,4.6992,4.6239,4.6728,8793600.0],["1998-07-13",4.7142,4.7594,4.6992,4.7406,5090400.0],["1998-07-14",4.7858,4.9326,4.782,4.8573,11417600.0],["1998-07-15",4.9402,5.0117,4.8875,4.9854,12245600.0],["1998-07-16",4.9929,5.023,4.9515,5.0117,7553600.0],["1998-07-17",5.0908,5.1736,5.0607,5.0983,7044000.0],["1998-07-20",5.3092,5.3544,5.2715,5.2941,7547200.0],["1998-07-21",5.392,5.4071,5.3016,5.3092,11449600.0],["1998-07-22",5.1586,5.1924,4.9477,5.1209,15548000.0],["1998-07-23",5.1284,5.2414,4.9402,5.0004,13313600.0],["1998-07-24",5.456,5.5426,5.3242,5.5426,22472000.0],["1998-07-27",5.5577,5.5878,5.2715,5.4523,17658400.0],["1998-07-28",5.2715,5.328,5.1435,5.1887,16569600.0],["1998-07-29",5.264,5.2791,5.1435,5.1586,9188000.0],["1998-07-30",5.264,5.4673,5.2301,5.4221,9044800.0],["1998-07-31",5.3807,5.3845,5.2188,5.2565,6126400.0],["1998-08-03",5.264,5.3619,5.1736,5.2037,8878400.0],["1998-08-04",5.2565,5.264,4.9854,5.0155,11183200.0],["1998-08-05",5.0305,5.072,4.8799,5.0079,9197600.0],["1998-08-06",4.9025,5.0945,4.8272,5.0833,9184800.0],["1998-08-07",5.1209,5.1435,4.9289,4.9515,6869600.0],["1998-08-10",4.9515,5.0531,4.8912,4.9665,8893600.0],["1998-08-11",4.6992,4.8423,4.6239,4.7142,17217600.0],["1998-08-12",4.9402,4.9402,4.7519,4.8046,11901600.0],["1998-08-13",4.7594,4.7594,4.526,4.5636,19089600.0],["1998-08-14",4.703,4.7444,4.5523,4.5674,11503200.0],["1998-08-17",4.6013,4.7368,4.5523,4.7293,10002400.0],["1998-08-18",4.7971,4.9665,4.7783,4.9477,11642400.0],["1998-08-19",5.0268,5.0268,4.8799,4.91,7115200.0],["1998-08-20",4.9025,4.9778,4.8498,4.8912,5709600.0],["1998-08-21",4.7142,4.718,4.5486,4.6917,15098400.0],["1998-08-24",4.6465,4.6992,4.6201,4.6578,7792000.0],["1998-08-25",4.7594,4.7971,4.5938,4.6841,8499200.0],["1998-08-26",4.541,4.654,4.526,4.605,10599200.0],["1998-08-27",4.4281,4.4544,4.1683,4.3038,20772000.0],["1998-08-28",4.4281,4.4507,4.2172,4.2172,14923200.0],["1998-08-31",4.3528,4.3678,4.0064,4.0252,15185600.0],["1998-09-01",4.1344,4.5109,4.044,4.4733,16514400.0],["1998-09-02",4.4055,4.6088,4.3754,4.413,12985600.0],["1998-09-03",4.2963,4.4205,4.1871,4.2323,15051200.0],["1998-09-04",4.4356,4.4582,4.2775,4.3678,11306400.0],["1998-09-08",4.7293,4.9703,4.7142,4.9552,21713600.0],["1998-09-09",4.8423,4.91,4.7896,4.8084,15775200.0],["1998-09-10",4.6314,4.767,4.5938,4.7519,11489600.0],["1998-09-11",4.7594,4.8686,4.7594,4.8121,9493600.0],["1998-09-14",4.9966,5.1209,4.9741,4.9891,10386400.0],["1998-09-15",4.9251,5.0004,4.9063,4.9439,6449600.0],["1998-09-16",4.9025,4.9402,4.7368,4.8987,10363200.0],["1998-09-17",4.4808,4.6879,4.4808,4.5486,24938400.0],["1998-09-18",4.5561,4.5636,4.4582,4.5486,7828000.0],["1998-09-21",4.2323,4.5636,4.1909,4.5297,12852800.0],["1998-09-22",4.5184,4.5712,4.3641,4.4808,16946400.0],["1998-09-23",4.7594,5.023,4.7218,5.023,21112800.0],["1998-09-24",4.8197,4.9289,4.782,4.8272,24570400.0],["1998-09-25",4.7594,4.9552,4.7444,4.8987,15839200.0],["1998-09-28",5.0155,5.0682,4.8987,4.9665,10266400.0],["1998-09-29",4.9778,5.0155,4.7745,4.8724,15955200.0],["1998-09-30",4.7745,4.8423,4.6804,4.7142,10794400.0],["1998-10-01",4.5335,4.5862,4.3716,4.5034,14011200.0],["1998-10-02",4.5486,4.59,4.3867,4.5825,11180800.0],["1998-10-05",4.3754,4.4017,4.0591,4.1344,22490400.0],["1998-10-06",4.413,4.4431,4.1043,4.2097,19324800.0],["1998-10-07",4.1268,4.2323,4.0327,4.1457,11405600.0],["1998-10-08",3.562,3.7804,3.5583,3.7804,35217600.0],["1998-10-09",3.7993,4.1796,3.7089,4.157,13861600.0],["1998-10-12",4.2586,4.4733,4.2473,4.3528,12625600.0],["1998-10-13",4.398,4.398,4.2398,4.2662,8104800.0],["1998-10-14",4.1645,4.4507,4.1043,4.3867,12755200.0],["1998-10-15",4.4394,4.8423,4.4394,4.8121,16397600.0],["1998-10-16",4.7293,4.8347,4.7142,4.7745,14512000.0],["1998-10-19",4.7519,4.9251,4.7368,4.8573,10167200.0],["1998-10-20",4.9402,5.0983,4.8686,4.8724,19821600.0],["1998-10-21",4.9176,5.0305,4.8573,5.0004,12445600.0],["1998-10-22",5.1096,5.1962,5.0042,5.1962,14100800.0],["1998-10-23",5.3468,5.392,5.1247,5.1435,27374400.0],["1998-10-26",5.2339,5.2941,5.151,5.2188,13378400.0],["1998-10-27",5.3016,5.4108,5.2414,5.2602,14543200.0],["1998-10-28",5.1736,5.3318,5.1548,5.2715,9373600.0],["1998-10-29",5.3431,5.505,5.2941,5.4824,14084000.0],["1998-10-30",5.5803,5.6179,5.4861,5.6066,11778400.0],["1998-11-02",5.6179,5.6857,5.5502,5.5539,10263200.0],["1998-11-03",5.5426,5.5652,5.4636,5.5238,13764800.0],["1998-11-04",5.569,5.633,5.5464,5.5728,16044000.0],["1998-11-05",5.4485,5.5539,5.3845,5.5313,14762400.0],["1998-11-06",5.4071,5.5125,5.3355,5.4523,10927200.0],["1998-11-09",5.4146,5.4297,5.3016,5.3054,9178400.0],["1998-11-10",5.264,5.4146,5.2263,5.3167,12259200.0],["1998-11-11",5.3845,5.4108,5.2941,5.3092,7673600.0],["1998-11-12",5.3054,5.3544,5.2903,5.3129,5761600.0],["1998-11-13",5.3054,5.4372,5.2941,5.4108,9014400.0],["1998-11-16",5.4598,5.4824,5.3694,5.377,6727200.0],["1998-11-17",5.4146,5.5953,5.3318,5.505,10586400.0],["1998-11-18",5.5426,5.7874,5.5426,5.7723,16630400.0],["1998-11-19",5.8213,5.9041,5.7685,5.7798,11573600.0],["1998-11-20",5.8137,5.9342,5.8062,5.9116,11570400.0],["1998-11-23",5.9154,6.1677,5.8966,6.1225,12104800.0],["1998-11-24",6.0095,6.0472,5.874,5.9154,13815200.0],["1998-11-25",5.8401,5.9907,5.7836,5.9794,11251200.0],["1998-11-27",6.051,6.115,6.0321,6.0397,3475200.0],["1998-11-30",6.0321,6.0472,5.8363,5.9041,8221600.0],["1998-12-01",5.761,6.115,5.761,6.0773,14002400.0],["1998-12-02",6.0359,6.1112,5.889,6.0547,9833600.0],["1998-12-03",6.1376,6.3974,6.1037,6.1865,22472800.0],["1998-12-04",6.4388,6.5743,6.4087,6.548,16772000.0],["1998-12-07",6.6421,6.6534,6.563,6.6346,7876000.0],["1998-12-08",6.5593,6.5969,6.4576,6.5066,7764800.0],["1998-12-09",6.5593,6.6195,6.4237,6.5254,8013600.0],["1998-12-10",6.4764,6.4802,6.3522,6.3861,12985600.0],["1998-12-11",6.3861,6.563,6.371,6.5292,10438400.0],["1998-12-14",6.4237,6.4538,6.3032,6.4237,7660800.0],["1998-12-15",6.484,6.7664,6.4764,6.7475,13311200.0],["1998-12-16",6.7927,6.9283,6.6948,6.853,10749600.0],["1998-12-17",6.8982,7.0563,6.8756,6.9584,9014400.0],["1998-12-18",6.9885,7.0789,6.9659,7.0412,5712000.0],["1998-12-21",7.1316,7.1919,7.094,7.094,6404000.0],["1998-12-22",7.1768,7.2069,7.0789,7.1881,8862400.0],["1998-12-23",7.2822,7.4856,7.2709,7.4253,9370400.0],["1998-12-24",7.4404,7.4969,7.3952,7.4479,2720800.0],["1998-12-28",7.5082,7.5571,7.4215,7.5194,4553600.0],["1998-12-29",7.5232,7.527,7.3952,7.4103,4633600.0],["1998-12-30",7.3801,7.3801,7.2333,7.2333,3436800.0],["1998-12-31",7.1919,7.3274,7.1919,7.2559,3523200.0],["1999-01-04",7.7717,7.9223,7.6588,7.7228,14148800.0],["1999-01-05",8.088,8.1483,8.0278,8.1031,11650400.0],["1999-01-06",8.4947,8.585,8.3441,8.57,17272000.0],["1999-01-07",8.2612,8.4646,8.1031,8.4344,18188000.0],["1999-01-08",8.5097,8.5097,8.0428,8.1332,13424800.0],["1999-01-11",8.0504,8.3403,7.9976,8.265,12412800.0],["1999-01-12",8.1633,8.2085,8.0202,8.088,13712000.0],["1999-01-13",7.6061,8.3328,7.5985,8.0993,18978400.0],["1999-01-14",8.1633,8.2838,7.9675,7.9675,15128000.0],["1999-01-15",8.1031,8.3855,8.0993,8.3516,11645600.0],["1999-01-19",8.7658,8.7808,8.5549,8.6754,10733600.0],["1999-01-20",8.9465,9.3607,8.9013,9.0369,20277600.0],["1999-01-21",8.8562,8.9766,8.6905,8.7357,14212000.0],["1999-01-22",8.3516,8.7696,8.3516,8.7093,16276000.0],["1999-01-25",8.57,8.6905,8.4796,8.6754,11214400.0],["1999-01-26",8.6076,8.8298,8.5399,8.7583,18758400.0],["1999-01-27",8.7658,8.8185,8.6942,8.7507,17796800.0],["1999-01-28",8.6152,9.2779,8.6001,9.2779,26415200.0],["1999-01-29",8.8524,9.0068,8.5097,8.6829,42048000.0],["1999-02-01",8.4947,8.521,8.216,8.216,25375200.0],["1999-02-02",8.1181,8.2763,7.896,7.9449,33280000.0],["1999-02-03",8.1257,8.2989,8.1106,8.2462,18103200.0],["1999-02-04",8.4344,8.457,7.9562,7.9977,15684000.0],["1999-02-05",8.0202,8.0278,7.7868,7.8546,15522400.0],["1999-02-08",7.8583,8.1709,7.8583,8.1332,19323200.0],["1999-02-09",8.0579,8.0579,7.5609,7.6814,25787200.0],["1999-02-10",7.5759,7.832,7.5082,7.7115,17772800.0],["1999-02-11",7.8094,8.2462,7.7491,8.2424,16077600.0],["1999-02-12",8.1257,8.2047,8.0428,8.0504,11262400.0],["1999-02-16",8.216,8.2311,7.9713,8.0127,7357600.0],["1999-02-17",7.8696,7.9374,7.6663,7.704,11744000.0],["1999-02-18",7.8847,7.911,7.7755,7.9035,10209600.0],["1999-02-19",7.9487,7.9487,7.8169,7.8282,6908800.0],["1999-02-22",7.9525,8.2462,7.9299,8.2085,10671200.0],["1999-02-23",8.329,8.442,8.2311,8.3177,10872800.0],["1999-02-24",8.5474,8.6905,8.3968,8.3968,14066400.0],["1999-02-25",8.3516,8.4495,8.1633,8.3215,11889600.0],["1999-02-26",8.3892,8.3892,8.1181,8.1709,9380000.0],["1999-03-01",8.1558,8.2386,8.0165,8.1219,6746400.0],["1999-03-02",8.201,8.2838,8.1106,8.1332,9232000.0],["1999-03-03",8.216,8.3139,8.1671,8.2913,8315200.0],["1999-03-04",8.2537,8.3892,8.1972,8.329,9684800.0],["1999-03-05",8.4796,8.9239,8.457,8.7921,20295200.0],["1999-03-08",8.7357,8.9654,8.6754,8.9013,17333600.0],["1999-03-09",8.7959,9.0971,8.7921,9.0143,16548000.0],["1999-03-10",9.0369,9.067,8.8938,9.0633,9312000.0],["1999-03-11",8.9239,9.1235,8.811,9.0218,18050400.0],["1999-03-12",8.9315,8.939,8.7545,8.7583,11310400.0],["1999-03-15",8.6189,8.7733,8.5926,8.7733,7583200.0],["1999-03-16",8.7959,8.8938,8.7394,8.7846,7632000.0],["1999-03-17",8.7583,8.8863,8.7055,8.8637,8518400.0],["1999-03-18",8.7103,8.9454,8.6686,8.8961,14844800.0],["1999-03-19",8.9492,9.1009,8.8278,9.1009,14452000.0],["1999-03-22",8.9643,9.1122,8.9113,9.0629,11728000.0],["1999-03-23",8.8657,8.9037,8.7141,8.7368,11735200.0],["1999-03-24",8.6913,8.7899,8.5927,8.6761,14806400.0],["1999-03-25",8.9719,9.336,8.9188,9.1615,25527200.0],["1999-03-26",9.0174,9.1919,9.0023,9.1312,12984800.0],["1999-03-29",9.116,9.2905,9.0971,9.1843,7684800.0],["1999-03-30",9.2222,9.5976,9.1388,9.4876,17138400.0],["1999-03-31",9.7986,9.8327,9.427,9.4497,13737600.0],["1999-04-01",9.5559,9.7341,9.4801,9.6469,9889600.0],["1999-04-05",9.8744,9.9275,9.8138,9.9237,11104000.0],["1999-04-06",9.901,10.0413,9.8365,9.8668,13076000.0],["1999-04-07",9.9503,9.973,9.7227,9.9351,9767200.0],["1999-04-08",9.882,10.2688,9.8138,10.1475,12391200.0],["1999-04-09",10.1778,10.3977,10.1399,10.2536,15442400.0],["1999-04-12",9.9806,10.2991,9.9806,10.1095,7521600.0],["1999-04-13",10.3295,10.3446,10.1095,10.1171,8042000.0],["1999-04-14",10.246,10.246,9.8213,9.8213,6002800.0],["1999-04-15",9.6924,9.7379,9.3132,9.4649,10350400.0],["1999-04-16",9.5862,9.5862,9.0857,9.207,8125600.0],["1999-04-19",9.2525,9.3739,8.6231,8.8582,9442800.0],["1999-04-20",8.5851,9.0629,8.5017,8.7672,10078400.0],["1999-04-21",8.9795,9.6924,8.8733,9.5407,18116800.0],["1999-04-22",9.9048,10.193,9.7834,9.8517,18655200.0],["1999-04-23",9.6848,9.7607,9.5028,9.609,8286800.0],["1999-04-26",9.5104,9.5711,9.3663,9.4573,7451200.0],["1999-04-27",9.6166,9.7303,9.2677,9.5256,9398000.0],["1999-04-28",9.3815,9.3815,8.9492,8.9795,8868000.0],["1999-04-29",9.0402,9.1767,8.9188,9.1464,7352000.0],["1999-04-30",9.4346,9.4346,8.9492,9.0023,6152800.0],["1999-05-03",9.0554,9.1615,8.7823,9.1615,7808400.0],["1999-05-04",9.0402,9.0933,8.7899,8.843,7091200.0],["1999-05-05",8.8202,8.9795,8.5396,8.9795,10386800.0],["1999-05-06",8.9492,8.9492,8.6837,8.7444,6839600.0],["1999-05-07",8.9492,9.2374,8.8809,9.116,5778400.0],["1999-05-10",9.1615,9.518,9.1009,9.3511,6344000.0],["1999-05-11",9.4725,9.5862,9.3056,9.5483,7071200.0],["1999-05-12",9.4194,9.7,9.1615,9.5407,9112000.0],["1999-05-13",9.5559,9.7,9.4801,9.5256,5398800.0],["1999-05-14",9.1615,9.5256,9.1312,9.3739,6711600.0],["1999-05-17",9.2374,9.3815,9.1615,9.3056,5491200.0],["1999-05-18",9.2222,9.245,9.0402,9.0402,5665600.0],["1999-05-19",9.0402,9.1084,8.7823,9.0705,5082400.0],["1999-05-20",9.0781,9.1009,8.9188,8.9264,6105200.0],["1999-05-21",8.9795,9.0326,8.6306,8.7065,7664400.0],["1999-05-24",8.6761,8.6761,8.2135,8.4638,14087200.0],["1999-05-25",8.6155,8.8506,8.6079,8.6534,10300400.0],["1999-05-26",8.843,8.8733,8.5093,8.6989,8455200.0],["1999-05-27",8.5927,8.6306,8.4486,8.5548,5526800.0],["1999-05-28",8.6003,8.7216,8.5851,8.6458,3676800.0],["1999-06-01",8.9492,9.025,8.8961,8.9188,6909200.0],["1999-06-02",8.8885,8.9188,8.5851,8.8127,8614000.0],["1999-06-03",9.0098,9.0098,8.8354,8.9113,3913600.0],["1999-06-04",8.9113,9.4194,8.843,9.3587,9521200.0],["1999-06-07",9.298,9.5862,9.2298,9.5028,9801600.0],["1999-06-08",9.5407,9.6621,9.4649,9.5104,11619600.0],["1999-06-09",9.5862,9.6697,9.5559,9.5635,4648800.0],["1999-06-10",9.3587,9.5028,9.3208,9.4952,5548800.0],["1999-06-11",9.7076,9.9806,9.7076,9.7986,15215600.0],["1999-06-14",9.7834,9.8289,9.6242,9.6317,7132000.0],["1999-06-15",9.8289,9.9882,9.7607,9.9503,6695600.0],["1999-06-16",9.9958,10.2157,9.9654,10.193,10417200.0],["1999-06-17",10.064,10.2688,10.0564,10.1778,7297600.0],["1999-06-18",10.3446,10.4963,10.2764,10.4508,8100000.0],["1999-06-21",10.6177,11.0272,10.6025,10.9665,10920400.0],["1999-06-22",10.7845,11.103,10.7542,10.7845,12871200.0],["1999-06-23",10.5418,10.557,10.4432,10.4584,6126000.0],["1999-06-24",10.2233,10.375,10.1399,10.2309,8355200.0],["1999-06-25",10.2991,10.5722,10.2915,10.3446,5796400.0],["1999-06-28",10.284,10.375,10.2309,10.3522,4760000.0],["1999-06-29",10.4356,10.7845,10.4281,10.7238,7561600.0],["1999-06-30",10.7542,11.1637,10.6177,11.1106,10144800.0],["1999-07-01",11.0044,11.6188,10.8983,11.4671,16673200.0],["1999-07-02",11.4671,11.6491,11.3609,11.4747,13132000.0],["1999-07-06",11.6036,11.8463,11.5353,11.5581,10514400.0],["1999-07-07",11.4671,11.7098,11.4519,11.7022,9337200.0],["1999-07-08",11.6036,11.6415,11.2547,11.4216,8572400.0],["1999-07-09",11.4822,11.5277,11.3533,11.4595,4523600.0],["1999-07-12",11.4595,11.4671,11.2396,11.2775,5641600.0],["1999-07-13",11.1334,11.3306,11.0575,11.2396,5907600.0],["1999-07-14",11.3457,11.5733,11.2092,11.5277,7486400.0],["1999-07-15",11.687,11.8918,11.687,11.7704,7338000.0],["1999-07-16",11.8918,12.0586,11.7401,11.907,8832000.0],["1999-07-19",11.8918,11.96,11.7098,11.8614,6288800.0],["1999-07-20",11.6794,11.687,11.1637,11.2623,12056400.0],["1999-07-21",11.2623,11.5733,11.2092,11.4822,10238000.0],["1999-07-22",10.5949,11.103,10.466,10.4812,31921200.0],["1999-07-23",10.6783,10.8603,10.5418,10.7466,18246000.0],["1999-07-26",10.8755,10.8755,10.5191,10.557,7094400.0],["1999-07-27",10.8604,10.8679,10.6177,10.7693,11254800.0],["1999-07-28",10.6632,10.7087,10.5646,10.6025,7340000.0],["1999-07-29",10.3143,10.4887,10.2536,10.3143,10277200.0],["1999-07-30",10.466,10.5494,10.2991,10.3219,8026400.0],["1999-08-02",10.3446,10.5191,10.2536,10.2991,8038800.0],["1999-08-03",10.4508,10.4812,10.0489,10.1475,10845600.0],["1999-08-04",10.0034,10.0944,9.4876,9.5559,22022000.0],["1999-08-05",9.6166,9.9503,9.4497,9.882,13150400.0],["1999-08-06",9.8289,10.0109,9.7834,9.9123,6707200.0],["1999-08-09",10.1323,10.1626,9.8213,9.9427,6260000.0],["1999-08-10",9.7076,9.7076,9.3511,9.6166,12287200.0],["1999-08-11",9.7379,9.9351,9.6014,9.9351,9617200.0],["1999-08-12",10.1399,10.2157,10.0413,10.0489,9752000.0],["1999-08-13",10.3598,10.5115,10.2688,10.4053,10784400.0],["1999-08-16",10.4963,10.4963,10.3371,10.4053,5712400.0],["1999-08-17",10.5797,10.5873,10.3826,10.5797,6286800.0],["1999-08-18",10.5873,10.6025,10.3977,10.4508,5906000.0],["1999-08-19",10.0944,10.2536,10.0564,10.1323,9850400.0],["1999-08-20",10.193,10.2233,10.0792,10.1778,5361600.0],["1999-08-23",10.2612,10.3143,10.1626,10.2688,7350800.0],["1999-08-24",10.0792,10.2764,9.9882,10.155,9799600.0],["1999-08-25",10.3901,10.4812,10.3522,10.4356,11057600.0],["1999-08-26",10.5646,10.6177,10.1626,10.1854,13090800.0],["1999-08-27",10.3446,10.4053,10.1095,10.1702,10732400.0],["1999-08-30",10.2916,10.2991,9.8593,9.9048,11293200.0],["1999-08-31",10.064,10.1702,9.9958,10.1475,11827600.0],["1999-09-01",10.2233,10.2385,9.7303,9.9806,15268800.0],["1999-09-02",9.8896,10.2385,9.8289,10.1778,10507200.0],["1999-09-03",10.4053,10.6632,10.284,10.6328,8312000.0],["1999-09-07",10.6632,10.7769,10.4281,10.5418,8425600.0],["1999-09-08",10.4356,10.7845,10.4129,10.6632,8401200.0],["1999-09-09",10.6859,10.9059,10.6252,10.8604,8488000.0],["1999-09-10",10.8755,11.012,10.7618,10.8148,9930000.0],["1999-09-13",10.7997,10.9665,10.7845,10.8073,7887600.0],["1999-09-14",10.7087,10.9059,10.6632,10.7314,11586000.0],["1999-09-15",10.8073,10.8073,10.375,10.3901,7205200.0],["1999-09-16",10.4281,10.5949,10.2536,10.4812,9670800.0],["1999-09-17",10.5722,10.5873,10.4281,10.5115,4588400.0],["1999-09-20",10.648,10.9059,10.6252,10.8679,6864000.0],["1999-09-21",10.8528,10.9817,10.6783,10.6859,8799600.0],["1999-09-22",10.7618,10.921,10.6177,10.8452,9306800.0],["1999-09-23",10.9362,10.9438,10.5646,10.5949,7075200.0],["1999-09-24",10.6328,10.7997,10.5949,10.7163,7824400.0],["1999-09-27",10.8679,10.8679,10.6556,10.7087,5612000.0],["1999-09-28",10.8224,11.0424,10.739,11.012,8223600.0],["1999-09-29",10.9817,11.1561,10.8452,10.8604,12448800.0],["1999-09-30",10.921,10.9514,10.7769,10.9059,9203600.0],["1999-10-01",10.8755,11.1106,10.83,10.83,9466400.0],["1999-10-04",11.103,11.4671,11.0727,11.3837,11545600.0],["1999-10-05",11.4898,11.7856,11.4216,11.7704,15965600.0],["1999-10-06",11.6794,11.7477,11.6036,11.6643,7383600.0],["1999-10-07",11.6794,11.7629,11.4974,11.6718,8260000.0],["1999-10-08",11.7401,12.1345,11.7098,12.0738,10622800.0],["1999-10-11",12.1269,12.1876,11.998,12.051,9284000.0],["1999-10-12",11.9525,11.998,11.8311,11.9221,7883200.0],["1999-10-13",11.8994,11.96,11.7098,11.8008,9675200.0],["1999-10-14",11.7401,11.7477,11.4747,11.5733,10650000.0],["1999-10-15",11.2851,11.3912,11.1789,11.2699,9011200.0],["1999-10-18",11.2547,11.5277,11.0955,11.5277,8430000.0],["1999-10-19",11.6491,11.778,11.5353,11.6643,11821600.0],["1999-10-20",11.5884,11.7477,11.4747,11.6188,10392800.0],["1999-10-21",11.5126,12.6957,11.4747,12.6198,37420800.0],["1999-10-22",12.6199,12.908,12.4378,12.7564,15652800.0],["1999-10-25",12.4227,12.6805,12.3468,12.5668,8282800.0],["1999-10-26",12.5213,12.635,12.4227,12.4758,5520400.0],["1999-10-27",12.5288,12.7791,12.4303,12.7488,8182800.0],["1999-10-28",12.9232,13.3934,12.908,13.3934,10982800.0],["1999-10-29",13.712,14.3793,13.5148,14.0229,22218400.0],["1999-11-01",13.6968,13.8864,13.5603,13.6816,13855600.0],["1999-11-02",13.5527,13.9546,13.5299,13.5906,9744400.0],["1999-11-03",13.6816,13.9243,13.5906,13.8636,9532400.0],["1999-11-04",13.9471,14.1442,13.8257,14.0305,9674400.0],["1999-11-05",14.1973,14.258,14.0532,14.0608,6719200.0],["1999-11-08",13.9774,14.3414,13.9698,14.1367,7374800.0],["1999-11-09",14.1518,14.2428,13.712,13.7726,8076400.0],["1999-11-10",13.6361,14.3869,13.6361,14.2656,11060000.0],["1999-11-11",14.2883,14.4931,14.2277,14.3187,7468400.0],["1999-11-12",14.258,15.0164,13.9622,14.8344,15166000.0],["1999-11-15",14.6827,14.8496,14.4173,14.5841,8596800.0],["1999-11-16",14.5462,15.4108,14.4779,15.2136,12392400.0],["1999-11-17",15.3804,15.8355,15.3501,15.4335,12965200.0],["1999-11-18",16.1692,16.9883,16.1692,16.6242,14874800.0],["1999-11-19",15.7824,16.2905,15.7141,16.1995,17652000.0],["1999-11-22",15.7748,16.1161,15.7748,15.8658,8355200.0],["1999-11-23",16.5029,17.1096,16.374,17.1096,18637200.0],["1999-11-24",16.6849,17.0186,16.4422,16.8973,12247200.0],["1999-11-26",17.5874,17.8528,17.5343,17.8073,7406400.0],["1999-11-29",18.2017,18.3989,18.0273,18.2624,15416400.0],["1999-11-30",17.4812,17.6481,16.4877,16.9883,23294800.0],["1999-12-01",16.7456,17.3523,16.7456,17.2006,15594000.0],["1999-12-02",17.413,17.6481,17.0868,17.5495,9976400.0],["1999-12-03",18.6264,19.6578,18.5506,19.6578,21853200.0],["1999-12-06",20.0825,21.7359,20.0825,21.4098,33590400.0],["1999-12-07",21.0533,21.4173,20.6362,21.4173,21587200.0],["1999-12-08",20.2039,21.478,20.2039,21.205,21673600.0],["1999-12-09",20.6286,20.9623,20.4162,20.7803,21012000.0],["1999-12-10",20.3252,20.5073,20.0067,20.3859,16366000.0],["1999-12-13",19.6427,20.4466,19.6427,20.2722,11823200.0],["1999-12-14",19.7792,20.0674,18.9146,19.4152,19060800.0],["1999-12-15",18.3231,19.1952,18.2017,18.8084,20302000.0],["1999-12-16",19.3545,19.9005,18.9449,19.9005,13284400.0],["1999-12-17",20.3556,20.7348,20.0219,20.4466,12886800.0],["1999-12-20",20.8713,21.1443,20.6362,20.8334,9922800.0],["1999-12-21",20.6286,21.2277,20.5679,20.5679,7876000.0],["1999-12-22",20.8713,21.1064,20.0143,20.0219,9608400.0],["1999-12-23",20.6438,21.2732,20.5073,21.114,8151600.0],["1999-12-27",21.1443,21.2581,20.5603,20.7348,7057200.0],["1999-12-28",20.7044,20.7499,20.1281,20.2949,5765600.0],["1999-12-29",20.6893,22.6915,20.5603,22.2061,9348000.0],["1999-12-30",22.0847,22.3274,21.6904,21.8421,8493200.0],["1999-12-31",21.842,23.7836,21.842,23.1844,7103600.0],["2000-01-03",23.3589,23.4195,22.0847,22.6915,20275200.0],["2000-01-04",21.478,21.9103,20.9623,20.9926,19410000.0],["2000-01-05",20.4087,21.1747,19.5062,20.6286,25034000.0],["2000-01-06",20.3859,20.7499,18.5657,18.5657,19321600.0],["2000-01-07",19.6275,20.8713,19.6275,20.7499,18058800.0],["2000-01-10",21.66,21.8724,21.1443,21.7131,15488400.0],["2000-01-11",21.0988,21.3415,20.3707,20.6286,11361200.0],["2000-01-12",20.8713,21.2657,20.5376,20.7044,10398000.0],["2000-01-13",21.5842,21.7207,21.1216,21.5994,9789200.0],["2000-01-14",22.0089,22.4336,21.9634,22.3274,10158400.0],["2000-01-18",21.842,21.9937,21.569,21.7055,11217600.0],["2000-01-19",21.2732,21.9027,21.2732,21.8421,8918400.0],["2000-01-20",21.9558,21.9786,21.4022,21.8117,7726800.0],["2000-01-21",21.8269,22.6535,21.5463,22.4488,13140400.0],["2000-01-24",22.5398,22.6839,21.4932,21.8421,14712000.0],["2000-01-25",21.8496,22.3198,21.7207,22.2061,9765200.0],["2000-01-26",22.0847,22.5019,22.0241,22.2061,9683600.0],["2000-01-27",21.7207,22.1454,21.114,21.66,12648000.0],["2000-01-28",22.6308,22.9342,21.2429,21.8572,17278000.0],["2000-01-31",22.062,22.6308,21.4932,22.4488,13581600.0],["2000-02-01",22.2668,23.1768,21.5387,22.3881,33697600.0],["2000-02-02",22.4336,22.6611,22.1151,22.5701,17514800.0],["2000-02-03",22.5701,23.5409,22.4488,23.5409,19432800.0],["2000-02-04",23.2527,23.7229,23.0555,23.2982,12446400.0],["2000-02-07",23.503,23.594,23.2375,23.374,9087200.0],["2000-02-08",23.9049,24.997,23.8442,24.997,17232400.0],["2000-02-09",24.9288,25.3307,24.4358,24.4358,15762800.0],["2000-02-10",24.5116,24.6785,24.0566,24.3903,13225600.0],["2000-02-11",23.9504,24.1552,23.4802,23.9049,11219200.0],["2000-02-14",23.6015,23.9049,23.2223,23.5864,11966800.0],["2000-02-15",23.1162,23.4499,22.828,23.1768,14093600.0],["2000-02-16",22.7142,23.4195,22.6915,22.9038,16730000.0],["2000-02-17",23.2299,23.6622,22.919,23.5105,13523200.0],["2000-02-18",23.7987,23.8442,22.9948,23.0479,10458400.0],["2000-02-22",23.9352,24.0869,23.1617,23.2982,14034800.0],["2000-02-23",24.322,24.997,23.8746,24.997,12804800.0],["2000-02-24",24.6178,24.8074,24.2234,24.633,11016800.0],["2000-02-25",24.4813,25.0729,24.3145,24.8605,10827600.0],["2000-02-28",24.3069,24.8757,23.9656,24.6633,12043600.0],["2000-02-29",24.4206,24.4206,23.8746,24.0869,13938400.0],["2000-03-01",24.2083,24.451,24.0869,24.451,10253200.0],["2000-03-02",24.3296,26.1953,24.3144,25.7251,18084000.0],["2000-03-03",26.2105,26.8627,26.1194,26.8172,11078800.0],["2000-03-06",27.2419,27.5528,27.1206,27.4846,9673600.0],["2000-03-07",27.1205,27.2267,26.2105,26.3621,9668000.0],["2000-03-08",26.1195,26.1498,24.8757,25.6492,12309200.0],["2000-03-09",25.5431,26.0512,25.179,26.0284,11041600.0],["2000-03-10",26.4228,26.7489,25.9829,26.0891,10617200.0],["2000-03-13",24.8757,26.347,24.8757,26.0891,14619200.0],["2000-03-14",26.2105,26.438,24.9363,25.0577,12011600.0],["2000-03-15",24.5116,24.6937,23.2982,23.7836,26281600.0],["2000-03-16",23.9049,24.8757,22.0847,24.5116,26679600.0],["2000-03-17",23.9049,24.5116,23.7229,24.2538,12868000.0],["2000-03-20",24.2689,25.2852,24.1703,24.5116,14041200.0],["2000-03-21",24.1931,25.8692,23.9049,25.6644,14905600.0],["2000-03-22",25.4445,26.7413,25.0729,26.5745,15502800.0],["2000-03-23",26.5918,26.881,26.1504,26.744,13121200.0],["2000-03-24",26.6679,27.7562,26.607,27.2159,16860400.0],["2000-03-27",27.4442,28.4184,27.4442,28.0074,13759600.0],["2000-03-28",27.9998,28.1291,27.3529,27.5051,12016800.0],["2000-03-29",27.6801,27.8856,26.5461,26.5461,15245600.0],["2000-03-30",25.0849,26.2113,24.5978,25.4502,23102800.0],["2000-03-31",25.6937,27.0789,25.336,27.0332,17523200.0],["2000-04-03",25.6328,26.0514,24.7196,25.0544,21856000.0],["2000-04-04",25.024,25.2675,22.2537,24.9327,48162400.0],["2000-04-05",22.9995,25.5567,22.8625,24.2325,31020000.0],["2000-04-06",25.572,25.8764,24.9935,25.8764,17236000.0],["2000-04-07",26.5537,27.6421,26.3026,27.4137,19869600.0],["2000-04-10",27.155,27.4594,25.8155,26.6679,18623200.0],["2000-04-11",24.5369,27.0332,23.9889,26.6679,19634100.0],["2000-04-12",25.8155,26.1808,23.8063,24.2934,17563000.0],["2000-04-13",24.1716,25.6937,23.1365,23.6845,17036400.0],["2000-04-14",22.6494,23.1365,20.7011,22.1624,26852600.0],["2000-04-17",21.6753,25.5719,21.4317,24.7196,20598700.0],["2000-04-18",23.8672,25.3284,23.5323,25.024,14779000.0],["2000-04-19",25.3284,25.3893,23.6236,23.7454,10493700.0],["2000-04-20",24.6891,24.75,23.3801,23.9889,8721200.0],["2000-04-24",22.7712,23.441,21.9797,23.3801,9937500.0],["2000-04-25",23.8672,24.6587,23.5627,24.3542,8400600.0],["2000-04-26",24.8413,25.7242,24.6282,25.2675,10310600.0],["2000-04-27",25.5415,28.0074,25.5111,27.7638,23768800.0],["2000-04-28",28.0683,28.2509,27.3072,27.3072,14127600.0],["2000-05-01",28.1292,29.2251,27.6116,28.8902,10216300.0],["2000-05-02",28.738,29.2251,27.2768,27.2768,10491600.0],["2000-05-03",27.3985,27.429,26.0895,27.0636,9330200.0],["2000-05-04",26.9114,27.7943,26.5766,27.2768,6041000.0],["2000-05-05",27.0332,28.2509,27.0028,27.7638,7239000.0],["2000-05-08",26.7288,27.0028,26.1808,26.3026,5308200.0],["2000-05-09",26.6983,26.7592,25.3284,26.2417,6591600.0],["2000-05-10",24.9631,25.0544,23.6236,23.9889,14662800.0],["2000-05-11",25.572,25.6328,24.7196,25.3893,9003100.0],["2000-05-12",26.2417,27.0028,26.0286,26.4548,6947300.0],["2000-05-15",26.4548,27.2768,25.8155,26.8506,5503000.0],["2000-05-16",27.429,27.8247,26.9419,27.5203,8348000.0],["2000-05-17",26.3939,27.2767,26.2112,26.7897,6001000.0],["2000-05-18",27.0332,27.0941,25.8155,25.8155,4131000.0],["2000-05-19",24.9631,25.2675,23.5018,24.2934,16215400.0],["2000-05-22",23.4105,23.8672,21.8579,23.5018,17072000.0],["2000-05-23",23.2583,23.7454,21.9188,21.9188,11044600.0],["2000-05-24",21.9493,23.6236,21.1577,23.3801,15652000.0],["2000-05-25",23.928,24.476,22.4059,22.893,11655700.0],["2000-05-26",23.2583,23.8976,22.7408,23.3801,5842400.0],["2000-05-30",24.8413,25.3284,24.5978,25.0849,8093300.0],["2000-05-31",25.0849,25.9068,24.75,25.3284,9143700.0],["2000-06-01",26.059,27.8856,26.059,27.4898,17272100.0],["2000-06-02",28.2509,28.8598,27.8856,28.3727,15663000.0],["2000-06-05",27.7029,28.2509,27.3985,27.7638,7460400.0],["2000-06-06",27.6725,27.9465,27.0332,27.0941,5548500.0],["2000-06-07",27.3985,28.4031,27.0332,28.2509,6322600.0],["2000-06-08",28.4945,28.4945,27.6421,27.8856,6338900.0],["2000-06-09",28.3423,28.4945,27.8247,28.3727,7132500.0],["2000-06-12",28.4945,28.9207,28.4336,28.8598,6595400.0],["2000-06-13",28.4945,28.7989,27.916,28.6162,6305000.0],["2000-06-14",28.8598,29.1642,28.4031,28.6771,7426700.0],["2000-06-15",28.3422,28.3727,27.7029,28.1291,5226400.0],["2000-06-16",28.3118,29.1338,27.8856,28.6162,6016600.0],["2000-06-19",28.6467,30.1993,28.3422,30.1384,9755100.0],["2000-06-20",30.047,30.4428,28.9815,29.7122,9657800.0],["2000-06-21",29.0729,30.0775,28.8902,29.7122,6386800.0],["2000-06-22",28.6467,28.8598,26.3635,27.5203,24223600.0],["2000-06-23",27.5812,27.6116,24.9631,25.9373,20453000.0],["2000-06-26",26.5461,26.7897,25.2066,25.6937,15562400.0],["2000-06-27",25.4197,25.9373,24.8718,25.2675,14458100.0],["2000-06-28",25.1458,25.4502,23.5018,24.5369,23330900.0],["2000-06-29",23.6236,24.0498,22.5277,23.5018,26620400.0],["2000-06-30",24.4151,24.9631,24.0803,24.5978,14130000.0],["2000-07-03",25.0544,25.5111,24.8413,25.3893,7377700.0],["2000-07-05",25.8155,25.8155,24.1107,24.1107,10443100.0],["2000-07-06",24.7804,25.4502,24.5673,25.3284,8445200.0],["2000-07-07",26.1199,26.4852,25.5415,26.3026,9552700.0],["2000-07-10",26.4548,26.6983,25.6937,25.6937,6555700.0],["2000-07-11",25.4197,25.9982,24.4151,25.572,10737500.0],["2000-07-12",26.1504,26.2721,24.476,25.572,9630800.0],["2000-07-13",26.7288,27.155,26.3939,26.9114,17225800.0],["2000-07-14",27.2159,27.2767,26.3026,26.7897,8118000.0],["2000-07-17",27.4594,28.0378,26.7897,27.4594,6685200.0],["2000-07-18",27.2159,27.3681,26.6375,26.8506,8816100.0],["2000-07-19",26.2113,26.3635,25.6328,25.8764,7824100.0],["2000-07-20",25.8764,26.8505,25.8459,26.5461,9056800.0],["2000-07-21",26.6375,26.6375,25.8155,25.9982,9042800.0],["2000-07-24",26.3939,26.7897,26.059,26.6679,5385100.0],["2000-07-25",26.1808,27.3985,25.9373,26.9114,9080100.0],["2000-07-26",26.7897,27.2463,26.1199,27.1854,6937400.0],["2000-07-27",21.1882,21.9797,19.5443,20.0009,116022800.0],["2000-07-28",21.5535,21.9188,20.7011,21.3404,43318000.0],["2000-07-31",21.8275,21.9188,21.2186,21.4317,17045800.0],["2000-08-01",21.7362,21.797,20.762,21.0664,13550000.0],["2000-08-02",19.9705,20.762,19.7269,20.4576,21085200.0],["2000-08-03",18.8136,20.1531,18.5092,19.9705,31744300.0],["2000-08-04",20.214,20.214,18.9963,19.2399,15998100.0],["2000-08-07",19.2094,19.2399,18.2961,18.5701,29125700.0],["2000-08-08",18.9963,19.4834,18.631,18.9963,18209200.0],["2000-08-09",19.7574,20.0618,19.2703,19.4834,21687200.0],["2000-08-10",19.7574,20.2445,19.4529,19.9705,12627200.0],["2000-08-11",19.9705,20.214,19.5138,20.214,7315900.0],["2000-08-14",20.0923,20.3054,19.94,20.0009,9541600.0],["2000-08-15",19.9096,19.9705,19.4225,19.5443,12665900.0],["2000-08-16",19.5138,19.7269,18.8745,19.1485,15032200.0],["2000-08-17",19.2398,20.4271,18.9963,20.0922,14311500.0],["2000-08-18",20.1227,20.3358,19.8791,19.9705,9142900.0],["2000-08-21",20.2445,20.488,20.0922,20.214,8473600.0],["2000-08-22",20.6707,21.0664,20.488,20.8838,13074000.0],["2000-08-23",20.4576,20.7011,20.0922,20.5489,9244200.0],["2000-08-24",20.5489,20.762,20.0922,20.3358,10705700.0],["2000-08-25",20.4271,20.5184,20.0009,20.2749,7012000.0],["2000-08-28",20.1836,20.3662,19.8791,19.9705,7927900.0],["2000-08-29",19.8792,20.0618,19.7269,19.7574,7111200.0],["2000-08-30",20.0922,20.5793,20.0922,20.5793,9849500.0],["2000-08-31",21.0969,21.9188,21.0664,21.797,15403000.0],["2000-09-01",22.7103,23.3801,22.4972,22.893,17607200.0],["2000-09-05",22.9843,23.1365,21.5231,21.7362,15551500.0],["2000-09-06",21.2186,21.4926,21.0969,21.1273,12879500.0],["2000-09-07",21.3404,21.7057,21.2795,21.5535,11921800.0],["2000-09-08",21.0969,21.1577,20.4576,20.4576,10036900.0],["2000-09-11",20.5489,21.1273,20.3967,20.7011,9735100.0],["2000-09-12",20.9751,21.3404,20.8229,20.9751,12290300.0],["2000-09-13",20.6098,21.2491,20.5184,21.1882,9918900.0],["2000-09-14",21.6448,21.9493,21.1882,21.5231,9659100.0],["2000-09-15",21.5231,22.0101,21.0664,21.31,10631800.0],["2000-09-18",21.5535,21.7666,20.4576,20.8838,8566400.0],["2000-09-19",21.0969,22.0101,20.9142,21.9188,10359600.0],["2000-09-20",21.4622,21.5535,20.4576,21.2795,10788100.0],["2000-09-21",20.214,20.5184,18.9963,19.4225,11206100.0],["2000-09-22",19.7269,21.31,19.7269,20.9446,11367000.0],["2000-09-25",21.1577,21.2795,20.1836,20.3358,7770600.0],["2000-09-26",20.4576,20.6707,19.6965,20.214,10174900.0],["2000-09-27",20.5793,20.7316,19.6052,19.8487,12140200.0],["2000-09-28",19.3616,20.214,19.0876,19.94,11576100.0],["2000-09-29",19.2703,19.9096,19.2399,19.9096,11584300.0],["2000-10-02",19.6965,20.0314,19.2398,19.4225,9595100.0],["2000-10-03",20.1836,20.488,19.5443,19.7269,8509900.0],["2000-10-04",19.2703,20.1836,19.2094,20.0314,8636100.0],["2000-10-05",19.7878,19.94,19.0268,19.2399,8366500.0],["2000-10-06",18.9963,19.1181,17.8395,18.357,13849700.0],["2000-10-09",17.8395,18.1744,17.2611,18.0221,11075900.0],["2000-10-10",17.048,17.2915,16.6827,17.048,17308500.0],["2000-10-11",15.2214,16.4087,15.2214,16.0129,19869700.0],["2000-10-12",16.3173,16.5,13.9428,14.3386,25210600.0],["2000-10-13",14.6734,16.1651,14.6734,16.1347,21007300.0],["2000-10-16",16.3478,16.5609,15.8303,16.0434,9361400.0],["2000-10-17",15.8303,15.952,14.5821,14.9474,13905300.0],["2000-10-18",13.9428,15.0996,13.4557,14.6125,23823700.0],["2000-10-19",18.357,19.1181,17.5959,18.5701,38493800.0],["2000-10-20",18.0221,19.2094,17.8395,19.0876,22699100.0],["2000-10-23",18.5092,19.0572,18.2961,19.0267,12111100.0],["2000-10-24",19.3921,20.2749,19.2399,19.4834,14746500.0],["2000-10-25",18.8745,19.3007,18.4179,18.6614,12170800.0],["2000-10-26",18.5397,18.9963,17.4133,18.7832,15442300.0],["2000-10-27",19.2094,20.0009,18.8441,19.179,11134900.0],["2000-10-30",19.3007,19.7574,18.9659,19.3312,8773800.0],["2000-10-31",19.8792,20.8229,19.7878,20.8229,12714500.0],["2000-11-01",20.214,21.3709,20.1531,21.2795,10178300.0],["2000-11-02",21.0664,21.4013,20.762,21.2795,10204000.0],["2000-11-03",21.3708,21.6144,21.0055,21.4013,7788500.0],["2000-11-06",21.3708,21.4013,20.2749,20.6098,7151900.0],["2000-11-07",20.1227,20.5489,19.8791,20.3967,7133200.0],["2000-11-08",20.4271,20.5185,19.8792,20.0009,5745800.0],["2000-11-09",19.4834,20.4271,19.3921,20.1836,10514100.0],["2000-11-10",19.453,19.6052,18.2657,18.631,10181900.0],["2000-11-13",17.7786,18.5397,16.9871,18.2961,19350100.0],["2000-11-14",19.0572,19.9705,18.8137,19.8792,10220600.0],["2000-11-15",20.0922,20.5793,19.9705,20.1227,11560500.0],["2000-11-16",19.6661,19.9705,19.3616,19.4834,7926500.0],["2000-11-17",19.9096,20.3358,19.6052,20.1227,7667800.0],["2000-11-20",19.5747,19.7878,19.0572,19.179,8217500.0],["2000-11-21",19.1485,20.1227,18.9963,19.8487,7834400.0],["2000-11-22",19.3921,19.666,18.7832,19.3312,6824200.0],["2000-11-24",20.2749,20.6098,20.214,20.488,4528000.0],["2000-11-27",20.6707,21.5231,20.6098,21.2795,12738400.0],["2000-11-28",20.762,21.0664,20.4576,20.4576,10713700.0],["2000-11-29",20.6098,21.0664,20.2445,20.6402,11745600.0],["2000-11-30",20.3662,20.8229,19.7269,20.8229,15164900.0],["2000-12-01",21.1577,21.9493,20.9751,21.2186,16957500.0],["2000-12-04",21.4317,21.797,21.31,21.7057,10426700.0],["2000-12-05",22.8321,25.2675,22.8321,25.024,36215800.0],["2000-12-06",24.9022,26.1808,24.5369,25.024,25213800.0],["2000-12-07",23.8976,24.8109,23.8976,24.6282,16822400.0],["2000-12-08",25.0849,25.2066,24.2325,24.5065,12476300.0],["2000-12-11",24.3238,24.8413,24.2325,24.5978,11230800.0],["2000-12-12",24.5065,24.5673,24.0803,24.3238,8835000.0],["2000-12-13",24.1107,24.1107,23.2583,23.441,8758200.0],["2000-12-14",23.5323,24.202,23.2887,23.5627,9420300.0],["2000-12-15",23.0452,23.2887,22.4668,22.7103,14163900.0],["2000-12-18",22.893,23.1365,21.7362,22.1624,12564300.0],["2000-12-19",22.1928,23.8672,22.1015,22.1624,14884400.0],["2000-12-20",21.4013,21.5839,19.6052,20.0314,21714800.0],["2000-12-21",20.214,20.8838,18.8745,19.4529,24576800.0],["2000-12-22",20.3662,21.7057,20.3662,21.2795,10014000.0],["2000-12-26",21.5839,21.5839,20.7924,21.2491,5938200.0],["2000-12-27",21.1882,21.8884,21.0664,21.4317,6152600.0],["2000-12-28",21.31,21.6753,20.8229,21.2795,5578900.0],["2000-12-29",21.4926,21.9188,21.1882,21.1882,6353000.0],["2001-01-02",21.7057,21.8579,19.8183,19.9096,13289000.0],["2001-01-03",18.9354,22.1624,18.8745,21.7666,22359800.0],["2001-01-04",21.5535,22.2232,21.2186,21.5231,12330700.0],["2001-01-05",21.8884,22.0406,20.2445,20.6098,15314300.0],["2001-01-08",20.4271,21.1273,20.1227,21.0055,6974700.0],["2001-01-09",18.1439,19.2399,17.5959,19.1485,32720800.0],["2001-01-10",18.357,19.4225,18.2352,19.2703,17144700.0],["2001-01-11",19.0876,20.7315,19.0572,20.4576,14829900.0],["2001-01-12",20.3967,20.4576,20.0009,20.1531,7816900.0],["2001-01-16",19.4529,19.5747,18.8745,19.179,8420400.0],["2001-01-17",19.7269,19.8487,19.2094,19.5747,8610400.0],["2001-01-18",19.9096,20.5489,19.7878,19.9705,10493100.0],["2001-01-19",20.214,20.3967,19.0268,19.0572,15581400.0],["2001-01-22",18.7223,19.3312,18.5701,18.9659,6997300.0],["2001-01-23",18.7223,19.0267,18.5092,18.9659,12084300.0],["2001-01-24",19.3007,19.3921,18.2352,18.5397,13701600.0],["2001-01-25",18.2048,18.4788,17.9613,17.9613,11627400.0],["2001-01-26",17.5655,18.3266,17.535,18.1439,13873600.0],["2001-01-29",17.915,18.3875,17.5935,18.0173,12008500.0],["2001-01-30",16.9262,17.4133,16.4635,17.1843,39193700.0],["2001-01-31",17.1454,17.3159,16.6339,16.7314,19318100.0],["2001-02-01",16.8093,16.9993,16.4976,16.7411,9891700.0],["2001-02-02",16.4635,16.6827,15.8303,15.879,13902600.0],["2001-02-05",15.7328,16.1956,15.5916,16.0738,12470100.0],["2001-02-06",16.0787,16.5365,16.0738,16.1322,10478600.0],["2001-02-07",15.7085,15.8351,14.8756,15.1727,23795100.0],["2001-02-08",15.0899,15.1483,14.6125,14.6223,11970000.0],["2001-02-09",13.9939,14.028,13.3997,13.6335,27527100.0],["2001-02-12",13.7748,14.5395,13.7358,14.4421,16522100.0],["2001-02-13",14.3593,14.559,13.3948,13.6871,11246000.0],["2001-02-14",13.3461,13.7601,12.9029,13.7504,14230500.0],["2001-02-15",13.9793,14.4908,13.843,13.843,19409400.0],["2001-02-16",13.2487,13.3364,12.786,12.9077,14978400.0],["2001-02-20",13.2244,13.2292,12.3086,12.4207,13573600.0],["2001-02-21",12.1917,12.4937,11.7144,11.8118,18918900.0],["2001-02-22",11.4952,11.5439,10.6672,11.3247,26155000.0],["2001-02-23",10.521,10.7159,10.0096,10.3944,41977900.0],["2001-02-26",10.9594,11.1299,10.7159,11.0812,22129400.0],["2001-02-27",11.3978,11.3978,10.5697,10.6672,17773500.0],["2001-02-28",11.1542,11.3004,10.3018,10.7159,26829500.0],["2001-03-01",10.7646,11.6657,10.7159,11.466,24909200.0],["2001-03-02",11.5196,12.3232,11.4514,11.7144,25504800.0],["2001-03-05",12.445,12.6788,11.7875,12.6642,19924500.0],["2001-03-06",13.1659,13.2682,12.0651,12.4207,15647400.0],["2001-03-07",12.9321,12.9321,12.1771,12.4207,13642600.0],["2001-03-08",12.5424,12.6545,12.0164,12.2307,12477700.0],["2001-03-09",11.9823,11.9872,10.7646,11.1055,27054000.0],["2001-03-12",10.5356,10.7889,10.2288,10.448,22475400.0],["2001-03-13",10.8376,11.3004,10.6769,10.7402,18978900.0],["2001-03-14",10.2288,11.052,10.1362,10.6184,18855900.0],["2001-03-15",12.2745,12.3817,12.0164,12.1528,24531300.0],["2001-03-16",11.8556,12.2258,11.5439,12.0359,11980500.0],["2001-03-19",12.182,13.1415,12.1625,13.0052,10907300.0],["2001-03-20",13.1026,13.2438,12.3573,12.372,13947200.0],["2001-03-21",12.3232,12.6155,12.0797,12.2063,13853000.0],["2001-03-22",12.1842,12.445,11.4904,12.3023,12830100.0],["2001-03-23",12.9814,13.2078,12.4893,13.0208,16299100.0],["2001-03-26",13.5424,13.6556,13.0897,13.3259,11273600.0],["2001-03-27",13.2865,13.503,12.8436,13.4538,16463600.0],["2001-03-28",12.5237,12.6763,12.0563,12.0563,10324400.0],["2001-03-29",11.8102,12.1547,11.3919,11.8889,9886800.0],["2001-03-30",11.948,12.0366,11.3821,11.8102,9340500.0],["2001-04-02",11.3919,11.8496,10.8998,11.2837,11362300.0],["2001-04-03",11.1607,11.1902,10.457,10.457,12295100.0],["2001-04-04",11.013,11.3181,10.4816,10.9737,13194900.0],["2001-04-05",11.9578,12.1744,11.6429,12.1055,16333800.0],["2001-04-06",11.6872,11.8594,10.9737,11.4854,13638400.0],["2001-04-09",11.761,11.9824,11.638,11.8939,8026400.0],["2001-04-10",12.2629,12.6861,12.2629,12.5484,13589900.0],["2001-04-11",13.1635,13.4538,12.8928,13.0995,15623500.0],["2001-04-12",13.0798,13.6556,12.7501,13.6408,10483800.0],["2001-04-16",13.0404,13.3505,12.9666,13.1635,7260500.0],["2001-04-17",12.2285,12.942,12.1301,12.7698,11587100.0],["2001-04-18",13.7244,15.4763,13.4833,15.2549,39555000.0],["2001-04-19",14.2707,15.6485,14.0984,15.5501,28372300.0],["2001-04-20",15.2499,15.6977,15.1564,15.4763,22694300.0],["2001-04-23",15.0088,15.1761,14.438,14.7037,11785100.0],["2001-04-24",14.7234,15.0629,14.5364,14.7382,9014400.0],["2001-04-25",14.689,14.9153,14.4478,14.8858,9606300.0],["2001-04-26",14.994,15.3139,14.8612,15.1072,11756000.0],["2001-04-27",15.6239,15.8109,15.2598,15.7174,15349200.0],["2001-04-30",16.0668,17.0707,15.993,16.8246,21922200.0],["2001-05-01",16.8246,17.2823,16.5589,17.2035,15643300.0],["2001-05-02",16.7065,16.9673,16.3867,16.6672,18171300.0],["2001-05-03",15.8454,16.1013,15.7469,15.9438,13133600.0],["2001-05-04",15.7814,16.8492,15.7469,16.554,13153400.0],["2001-05-07",16.4605,16.6081,16.1652,16.1898,8698900.0],["2001-05-08",16.3768,16.3768,15.8946,16.3621,9660600.0],["2001-05-09",15.6092,15.8454,15.4812,15.6387,11947600.0],["2001-05-10",16.4113,16.4506,15.7912,15.8404,7997600.0],["2001-05-11",15.7469,15.8355,15.4517,15.5058,7141400.0],["2001-05-14",15.3188,15.3533,15.0187,15.2352,7401600.0],["2001-05-15",15.2598,15.6141,15.1121,15.3779,12332600.0],["2001-05-16",15.0088,15.87,14.9645,15.7223,15134800.0],["2001-05-17",16.0471,16.4851,15.9487,16.2194,9941400.0],["2001-05-18",16.2587,16.677,16.2243,16.5835,12753300.0],["2001-05-21",16.5245,17.4693,16.367,17.2281,19705300.0],["2001-05-22",17.174,17.174,16.6622,16.928,12954600.0],["2001-05-23",16.4506,16.5097,16.1652,16.2538,9471200.0],["2001-05-24",15.8601,16.0127,15.5501,15.9979,11761600.0],["2001-05-25",15.8306,15.87,15.5255,15.555,6366600.0],["2001-05-29",15.3779,15.3779,14.8907,14.935,8176900.0],["2001-05-30",14.6397,14.7086,14.0246,14.0295,12421900.0],["2001-05-31",14.2215,14.5167,14.1477,14.3888,10000300.0],["2001-06-01",14.6299,14.6496,14.0984,14.1378,10480300.0],["2001-06-04",14.3297,14.5167,14.2018,14.4085,6894100.0],["2001-06-05",14.5659,15.4615,14.5364,15.2204,10621800.0],["2001-06-06",15.2401,15.2942,14.7628,14.7677,6056500.0],["2001-06-07",14.6643,15.4763,14.6447,15.3139,8338300.0],["2001-06-08",15.1909,15.3139,14.6151,14.6791,5500800.0],["2001-06-11",14.3346,14.3592,14.0246,14.128,9031300.0],["2001-06-12",11.4904,11.702,11.0229,11.4461,54499400.0],["2001-06-13",11.8004,11.9086,11.5248,11.6085,18240300.0],["2001-06-14",11.0868,11.1557,10.703,10.8752,24389200.0],["2001-06-15",10.6046,11.1902,10.6046,11.0524,12190700.0],["2001-06-18",11.0229,11.141,10.7867,10.8998,7756600.0],["2001-06-19",11.3673,11.4411,10.8851,10.9983,8687600.0],["2001-06-20",10.6194,11.1311,10.5947,11.1311,9044800.0],["2001-06-21",11.0721,11.5297,10.826,11.2197,5985500.0],["2001-06-22",11.4116,11.6626,11.3427,11.4657,7142300.0],["2001-06-25",11.3476,11.3919,10.954,11.0229,8805500.0],["2001-06-26",10.7768,10.9933,10.6833,10.8014,10289400.0],["2001-06-27",11.1459,11.1656,10.4668,10.5554,12435800.0],["2001-06-28",10.6193,10.826,10.1371,10.6095,14008800.0],["2001-06-29",10.9737,11.1164,10.7867,10.9195,9978600.0],["2001-07-02",10.9687,11.3969,10.8851,11.0229,8463900.0],["2001-07-03",11.1016,11.1705,10.826,10.9244,7202500.0],["2001-07-05",10.142,10.3831,9.8468,10.0141,17676500.0],["2001-07-06",9.768,9.8418,9.3301,9.3498,16606500.0],["2001-07-09",9.0447,9.3005,8.9315,9.1037,12561000.0],["2001-07-10",9.4186,9.4285,9.0397,9.0939,11475200.0],["2001-07-11",8.7838,9.1037,8.5132,8.8577,22726100.0],["2001-07-12",9.2907,9.5269,9.1332,9.4137,19623900.0],["2001-07-13",8.9561,9.1628,8.8675,9.0053,16139200.0],["2001-07-16",8.9561,8.961,8.3262,8.4492,23732600.0],["2001-07-17",8.3754,8.6116,8.336,8.5919,12374800.0],["2001-07-18",8.4886,8.651,8.3164,8.3656,13621600.0],["2001-07-19",9.586,9.8418,9.4482,9.6007,25369000.0],["2001-07-20",9.2858,9.4925,9.2021,9.4482,9570700.0],["2001-07-23",9.645,9.7188,9.335,9.3498,6221400.0],["2001-07-24",9.4482,9.586,9.3498,9.4482,8994200.0],["2001-07-25",9.5367,9.6844,9.3153,9.6499,7301300.0],["2001-07-26",9.6204,10.2454,9.5564,10.0879,10907600.0],["2001-07-27",10.2995,10.516,10.2601,10.4324,11343100.0],["2001-07-30",10.6784,10.7227,10.4865,10.644,10007600.0],["2001-07-31",10.7621,10.954,10.6636,10.7325,12338900.0],["2001-08-01",10.703,10.949,10.6341,10.7571,13363300.0],["2001-08-02",11.1508,11.2689,10.89,11.1311,11962600.0],["2001-08-03",11.0179,11.0524,10.8408,10.9294,5761600.0],["2001-08-06",10.5406,10.7768,10.5062,10.703,6001400.0],["2001-08-07",10.4668,10.6981,10.3831,10.5603,5258400.0],["2001-08-08",10.1863,10.3044,9.832,9.8911,12418400.0],["2001-08-09",9.8123,9.8418,9.458,9.6548,12932800.0],["2001-08-10",9.3891,9.4629,9.0988,9.3498,10966600.0],["2001-08-13",9.586,9.6056,9.3005,9.5318,7410500.0],["2001-08-14",9.8418,9.8517,9.4383,9.4629,7873200.0],["2001-08-15",9.4974,9.581,9.1529,9.1775,6476100.0],["2001-08-16",8.961,9.1824,8.8084,9.084,14382300.0],["2001-08-17",8.6116,8.7248,8.3803,8.4049,16836400.0],["2001-08-20",8.4197,8.5329,8.2376,8.4886,15604900.0],["2001-08-21",8.6264,8.7346,8.3705,8.3705,9188100.0],["2001-08-22",8.8183,8.8577,8.5476,8.8478,10850300.0],["2001-08-23",8.8183,8.9315,8.4886,8.5378,8675400.0],["2001-08-24",8.7838,8.9758,8.6461,8.897,9103000.0],["2001-08-27",8.774,8.774,8.4295,8.5378,8401200.0],["2001-08-28",8.5427,8.5575,8.149,8.2671,11574400.0],["2001-08-29",8.341,8.341,7.8833,7.9374,12555600.0],["2001-08-30",7.6766,7.7997,7.2534,7.529,27337100.0],["2001-08-31",7.6373,7.7455,7.5142,7.7455,9280900.0],["2001-09-04",7.4306,7.6717,7.3322,7.3814,13747300.0],["2001-09-05",7.1944,7.2288,6.6137,6.8155,25526900.0],["2001-09-06",6.535,6.7466,6.348,6.3726,18888100.0],["2001-09-07",6.348,6.6334,6.2496,6.5301,16284100.0],["2001-09-10",6.4366,6.8647,6.3775,6.7663,19040300.0],["2001-09-17",7.1845,7.8243,7.1452,7.5979,27961500.0],["2001-09-18",7.593,8.0949,7.4552,7.4896,20051700.0],["2001-09-19",8.1589,8.2671,7.529,7.903,24804900.0],["2001-09-20",7.7357,8.0851,7.7062,7.8489,13502800.0],["2001-09-21",7.1107,7.7751,6.9631,7.7012,17269100.0],["2001-09-24",8.0802,8.4148,8.0408,8.4049,13935800.0],["2001-09-25",8.3164,8.6067,8.1687,8.4,10719400.0],["2001-09-26",8.2425,8.2475,7.9128,7.9128,11602400.0],["2001-09-27",7.716,7.9424,7.5093,7.7997,14056000.0],["2001-09-28",7.8587,8.0408,7.657,7.7012,12336300.0],["2001-10-01",7.6176,7.6471,7.4306,7.5044,7662600.0],["2001-10-02",7.5536,7.7012,7.3814,7.4798,11702900.0],["2001-10-03",7.3076,8.213,7.2584,7.9178,24380800.0],["2001-10-04",8.0949,8.5132,7.9768,8.2327,18114400.0],["2001-10-05",8.2475,8.4541,8.1933,8.3606,9151100.0],["2001-10-08",8.0949,8.6165,8.0851,8.4787,7898700.0],["2001-10-09",8.6264,8.7248,8.3656,8.3656,8334200.0],["2001-10-10",8.5378,9.3497,8.528,9.3399,19933900.0],["2001-10-11",9.4974,9.5958,9.1578,9.5171,19624600.0],["2001-10-12",9.212,9.5023,9.1037,9.335,11846600.0],["2001-10-15",9.3399,9.3497,9.0594,9.2267,6982900.0],["2001-10-16",9.3793,9.5958,9.3547,9.586,10825600.0],["2001-10-17",10.0141,10.078,9.4531,9.5958,19000800.0],["2001-10-18",9.4728,9.5171,9.1037,9.2415,11236000.0],["2001-10-19",9.6204,9.9649,9.6007,9.8911,28560700.0],["2001-10-22",9.9058,10.3782,9.8911,10.2158,13009500.0],["2001-10-23",10.4668,10.6538,10.2995,10.3339,10103300.0],["2001-10-24",10.5308,10.9097,10.4816,10.8703,12034500.0],["2001-10-25",10.1863,10.703,10.0387,10.6833,15438600.0],["2001-10-26",10.4028,10.7473,10.4028,10.6193,8051500.0],["2001-10-29",10.5554,10.6046,9.8369,9.9255,9896300.0],["2001-10-30",9.9157,10.1125,9.7926,9.9895,11787500.0],["2001-10-31",10.3241,10.4077,9.9895,10.0928,8230500.0],["2001-11-01",10.2454,10.5554,10.0928,10.4668,10000700.0],["2001-11-02",10.5898,10.703,10.4865,10.5603,8389900.0],["2001-11-05",10.7768,11.141,10.767,11.0475,10500600.0],["2001-11-06",11.0475,11.4165,10.9244,11.3476,14665100.0],["2001-11-07",10.826,11.1459,10.8063,10.9244,15646800.0],["2001-11-08",11.3034,11.5839,10.9097,11.0179,16878700.0],["2001-11-09",10.949,11.2197,10.826,10.8555,9795400.0],["2001-11-12",10.7621,11.1459,10.4865,11.013,13095700.0],["2001-11-13",11.3181,11.6134,11.2886,11.5051,13050200.0],["2001-11-14",11.9332,12.1498,11.6872,12.0563,17382000.0],["2001-11-15",12.0513,12.1694,11.8151,11.9578,11880200.0],["2001-11-16",12.3023,12.3712,12.071,12.2974,12094400.0],["2001-11-19",12.3614,12.4204,11.9135,12.1153,9614600.0],["2001-11-20",11.8004,11.8397,11.4657,11.5248,13712500.0],["2001-11-21",11.4313,11.7758,11.2886,11.638,11033600.0],["2001-11-23",11.9332,12.007,11.8102,11.8988,4185600.0],["2001-11-26",12.3269,12.4204,12.1547,12.4204,12687900.0],["2001-11-27",11.761,12.0563,11.4116,11.6724,29077800.0],["2001-11-28",11.2689,11.3181,10.831,10.8752,15525400.0],["2001-11-29",10.9244,11.2935,10.8802,11.2541,10826300.0],["2001-11-30",11.3673,11.4904,11.3181,11.323,8041400.0],["2001-12-03",11.1951,11.3673,11.1213,11.1606,6787400.0],["2001-12-04",11.6872,11.9037,11.5642,11.9037,11519600.0],["2001-12-05",12.2433,12.5976,12.0021,12.5631,17198400.0],["2001-12-06",12.4991,12.573,12.1793,12.2629,10577900.0],["2001-12-07",12.3663,12.4991,11.9578,12.1055,7875300.0],["2001-12-10",11.8397,12.007,11.638,11.7069,8277600.0],["2001-12-11",12.5188,12.8436,12.4499,12.5484,16782000.0],["2001-12-12",12.6123,12.6566,12.2433,12.509,7671500.0],["2001-12-13",11.8693,12.007,11.5937,11.6478,12523400.0],["2001-12-14",11.8496,12.3023,11.7659,12.1251,9430900.0],["2001-12-17",12.2925,12.5484,12.2875,12.4696,7610200.0],["2001-12-18",12.5336,12.6615,12.1153,12.3515,11918100.0],["2001-12-19",12.0317,12.5483,11.9234,12.1055,11848100.0],["2001-12-20",11.8939,11.9677,11.4657,11.5346,11655000.0],["2001-12-21",11.9332,12.0759,11.7413,11.8102,8457400.0],["2001-12-24",11.6232,11.8594,11.5888,11.6577,2227500.0],["2001-12-26",11.7118,12.1793,11.6921,12.0759,4904500.0],["2001-12-27",12.2925,12.4204,12.1055,12.2088,5524800.0],["2001-12-28",12.4401,12.5533,12.3072,12.4253,7544600.0],["2001-12-31",12.3515,12.3663,12.0071,12.071,7652700.0],["2002-01-02",12.4549,12.6714,12.2531,12.5828,8647900.0],["2002-01-03",12.7452,13.2668,12.7452,13.2373,17718300.0],["2002-01-04",13.2816,13.316,12.7452,12.8682,16975500.0],["2002-01-07",12.9174,13.0306,12.3515,12.4499,14713800.0],["2002-01-08",11.9578,12.322,11.5986,11.7462,25146600.0],["2002-01-09",11.9578,12.0464,9.8714,11.2788,24244100.0],["2002-01-10",11.323,11.5592,11.2345,11.3723,17137900.0],["2002-01-11",11.6872,11.7118,11.2049,11.2246,15828000.0],["2002-01-14",11.0278,11.0721,10.4816,10.5751,21668200.0],["2002-01-15",10.8752,11.1213,10.7867,11.0918,18890000.0],["2002-01-16",10.8556,10.9294,10.5898,10.7079,11709400.0],["2002-01-17",11.2295,11.2935,10.9786,11.2394,12629800.0],["2002-01-18",10.826,11.1754,10.7424,11.0721,9844900.0],["2002-01-22",10.5308,10.5849,10.2109,10.4078,20863100.0],["2002-01-23",10.4717,11.0622,10.4619,10.9294,14656800.0],["2002-01-24",11.7118,11.825,11.4657,11.4657,24168600.0],["2002-01-25",11.1459,11.4904,11.0721,11.3772,9982100.0],["2002-01-28",11.3772,11.574,11.323,11.5396,8636900.0],["2002-01-29",11.4707,11.5691,11.0524,11.1656,12113300.0],["2002-01-30",11.0229,11.51,10.8654,11.4067,11096600.0],["2002-01-31",11.4756,11.5592,11.2984,11.5396,7697500.0],["2002-02-01",11.5642,11.6773,11.4411,11.5986,8395400.0],["2002-02-04",11.5396,11.5642,11.136,11.141,7315600.0],["2002-02-05",10.9687,11.0573,10.4176,10.58,19090400.0],["2002-02-06",10.7522,10.7719,10.4717,10.6784,8432200.0],["2002-02-07",10.8949,10.9441,10.6046,10.6538,8949500.0],["2002-02-08",10.8014,10.8703,10.4619,10.8457,7942800.0],["2002-02-11",11.1065,11.3624,11.0524,11.2591,6300300.0],["2002-02-12",11.1508,11.4411,11.0721,11.2443,5879600.0],["2002-02-13",11.3034,11.4411,11.2246,11.3378,5674400.0],["2002-02-14",11.4215,11.4903,11.0032,11.141,6000200.0],["2002-02-15",10.9491,11.0032,10.6292,10.6489,8014600.0],["2002-02-19",10.3585,10.3733,9.8418,10.1322,11683400.0],["2002-02-20",10.0141,10.1519,9.4482,9.9649,19725300.0],["2002-02-21",9.9599,10.0879,9.6106,9.6795,11691200.0],["2002-02-22",9.581,9.7041,9.4826,9.5515,10028000.0],["2002-02-25",9.8418,10.2749,9.832,10.2257,12124700.0],["2002-02-26",10.4225,10.4225,10.083,10.1371,9167400.0],["2002-02-27",10.452,10.4963,10.1174,10.2109,7631200.0],["2002-02-28",10.393,10.5209,10.1863,10.2208,9881300.0],["2002-03-01",10.2601,10.5652,10.2109,10.5308,12268600.0],["2002-03-04",10.8408,11.3378,10.826,11.3181,15184700.0],["2002-03-05",11.0868,11.3575,11.0229,11.2492,9628700.0],["2002-03-06",11.1705,11.6183,11.1606,11.5494,13376400.0],["2002-03-07",11.8102,11.9283,11.5691,11.7118,12450900.0],["2002-03-08",11.8348,11.9283,11.7364,11.8299,11068400.0],["2002-03-11",11.5445,11.6823,11.4411,11.5642,9131700.0],["2002-03-12",10.9294,10.9294,10.6735,10.8703,21224900.0],["2002-03-13",10.9097,11.0376,10.6292,10.7719,11300200.0],["2002-03-14",10.7916,10.8654,10.7079,10.8063,7991600.0],["2002-03-15",10.8752,10.9737,10.8309,10.8802,7133500.0],["2002-03-18",11.1902,11.2148,10.9343,11.0278,8115200.0],["2002-03-19",10.8654,10.8752,10.6341,10.6932,6938300.0],["2002-03-20",10.4324,10.5258,10.2208,10.2798,8159000.0],["2002-03-21",10.5209,10.5209,10.142,10.4668,11625300.0],["2002-03-22",10.4653,10.6594,10.4155,10.4554,5647100.0],["2002-03-25",10.5897,10.6494,10.326,10.326,5792800.0],["2002-03-26",10.3558,10.525,10.2016,10.321,12707800.0],["2002-03-27",10.3011,10.535,10.3011,10.4504,7897400.0],["2002-03-28",10.5599,10.6445,10.3011,10.321,6828500.0],["2002-04-01",10.112,10.4753,10.0622,10.4205,7990700.0],["2002-04-02",10.2016,10.2513,9.9328,9.9428,12322400.0],["2002-04-03",10.1468,10.2463,9.9328,10.0572,10391300.0],["2002-04-04",10.0274,10.102,9.8283,9.9677,10054900.0],["2002-04-05",10.0473,10.0921,9.8383,9.908,9737600.0],["2002-04-08",9.5297,9.7686,9.4203,9.7288,11283500.0],["2002-04-09",9.694,9.7786,9.3556,9.4153,13258600.0],["2002-04-10",9.4302,9.5795,9.3556,9.4551,16464600.0],["2002-04-11",9.2809,9.3257,8.7584,8.9276,52389200.0],["2002-04-12",9.0869,9.4501,9.047,9.3008,11118100.0],["2002-04-15",9.5795,9.6442,9.4551,9.5795,8386700.0],["2002-04-16",10.0523,10.2364,9.9975,10.1269,11111600.0],["2002-04-17",10.4255,10.4255,10.0523,10.2663,11392700.0],["2002-04-18",9.3207,9.4551,8.9575,9.0072,26924100.0],["2002-04-19",8.6838,8.7435,8.5743,8.6788,15863900.0],["2002-04-22",8.216,8.3105,8.0418,8.1115,18312800.0],["2002-04-23",8.1214,8.3205,8.0269,8.0518,16466300.0],["2002-04-24",7.9871,8.0269,7.7482,7.9124,13558400.0],["2002-04-25",8.1264,8.211,7.992,8.1812,11177200.0],["2002-04-26",8.2857,8.3304,7.9224,7.9672,10054800.0],["2002-04-29",7.9871,8.0567,7.6686,7.8477,8264600.0],["2002-04-30",7.7184,8.1861,7.7184,8.0916,9829300.0],["2002-05-01",8.0916,8.3006,7.8378,8.1364,11934600.0],["2002-05-02",8.1463,8.3056,8.012,8.0418,7691200.0],["2002-05-03",7.9373,7.9473,7.4646,7.6785,11333200.0],["2002-05-06",7.589,7.6636,7.2257,7.4148,12413200.0],["2002-05-07",7.6238,7.6636,7.4048,7.4894,8891000.0],["2002-05-08",8.007,8.2807,7.9124,8.216,10659300.0],["2002-05-09",8.1612,8.2011,7.8278,7.9025,9172600.0],["2002-05-10",7.8527,7.8527,7.4646,7.5492,8582000.0],["2002-05-13",7.6487,7.9473,7.6188,7.8428,11147400.0],["2002-05-14",8.1563,8.2807,8.0319,8.216,9498300.0],["2002-05-15",8.1214,8.4001,8.0468,8.1712,10191200.0],["2002-05-16",8.0518,8.1115,7.9423,8.0418,7016300.0],["2002-05-17",8.2658,8.3354,7.9921,8.3354,9227300.0],["2002-05-20",8.211,8.216,7.9672,8.1413,6130800.0],["2002-05-21",7.9821,8.0169,7.5591,7.6636,13039100.0],["2002-05-22",7.5243,7.574,7.2157,7.4148,13094500.0],["2002-05-23",7.2157,7.2456,7.0217,7.1759,14270700.0],["2002-05-24",6.957,7.2157,6.9172,7.0913,11629400.0],["2002-05-28",7.171,7.1909,6.9868,7.1112,7806700.0],["2002-05-29",6.9022,6.957,6.8077,6.8425,9234000.0],["2002-05-30",6.6783,6.7828,6.524,6.6683,10465900.0],["2002-05-31",6.9669,7.1112,6.8674,6.9072,14018800.0],["2002-06-03",6.9172,6.9669,6.5937,6.6634,6631900.0],["2002-06-04",6.529,6.738,6.4792,6.7281,11092100.0],["2002-06-05",6.7878,6.8724,6.5539,6.7878,9291800.0],["2002-06-06",6.8375,6.8574,6.4195,6.4792,11965100.0],["2002-06-07",6.0463,6.2304,5.9418,6.1209,22178600.0],["2002-06-10",6.1906,6.2603,5.9468,5.9716,13624100.0],["2002-06-11",6.7181,6.743,6.2254,6.2453,28382900.0],["2002-06-12",6.2254,6.3946,6.0463,6.31,16511700.0],["2002-06-13",6.2652,6.3648,5.9716,6.0712,13493700.0],["2002-06-14",5.9418,6.2652,5.7726,6.2006,13756400.0],["2002-06-17",6.519,6.6783,6.4494,6.5987,11233400.0],["2002-06-18",6.4842,6.6136,6.4444,6.5141,9696600.0],["2002-06-19",6.32,6.4046,6.1259,6.1707,6413600.0],["2002-06-20",6.2702,6.4693,6.1757,6.1856,14866900.0],["2002-06-21",6.4096,6.5887,6.106,6.2404,12212500.0],["2002-06-24",6.0861,6.31,5.897,6.1309,12029700.0],["2002-06-25",6.2702,6.32,6.0961,6.1458,9986500.0],["2002-06-26",6.0463,6.6783,6.0314,6.6783,21191300.0],["2002-06-27",6.8574,6.942,6.5638,6.8923,15375800.0],["2002-06-28",7.1212,7.3501,7.0664,7.2058,9471100.0],["2002-07-01",7.2207,7.2655,6.8425,6.8972,8617200.0],["2002-07-02",6.9271,7.0615,6.4544,6.519,13000200.0],["2002-07-03",6.5788,6.9918,6.5688,6.952,9694700.0],["2002-07-05",7.3849,7.5392,7.38,7.5342,8477000.0],["2002-07-08",7.6785,7.7383,7.1909,7.2157,14802700.0],["2002-07-09",7.3003,7.4048,7.161,7.1909,8798500.0],["2002-07-10",7.3451,7.3601,6.733,6.8425,16434000.0],["2002-07-11",6.7579,6.9918,6.5688,6.952,17907800.0],["2002-07-12",7.0018,7.0714,6.6435,6.7828,13800400.0],["2002-07-15",6.6982,7.0167,6.4942,6.957,10012800.0],["2002-07-16",6.6683,7.0067,6.6484,6.7629,14631400.0],["2002-07-17",7.166,7.2456,6.957,7.0266,17232100.0],["2002-07-18",6.7281,6.9371,6.5489,6.6335,15535900.0],["2002-07-19",6.4195,6.7181,6.2304,6.2901,11454800.0],["2002-07-22",6.3498,6.5439,6.0413,6.1707,10199900.0],["2002-07-23",5.9716,6.0115,5.4939,5.6979,18808100.0],["2002-07-24",5.275,6.0264,5.2302,6.0015,16833700.0],["2002-07-25",5.7626,5.8671,5.4143,5.6332,9554000.0],["2002-07-26",5.4939,5.7726,5.3844,5.5636,10184100.0],["2002-07-29",5.8124,6.2354,5.7875,6.1906,10164000.0],["2002-07-30",6.1757,6.3847,6.0612,6.32,7077300.0],["2002-07-31",6.0861,6.2453,5.9965,6.1707,6282300.0],["2002-08-01",6.0562,6.0811,5.6581,5.7726,7882000.0],["2002-08-02",5.8472,5.8721,5.5636,5.6482,6702800.0],["2002-08-05",5.5437,5.5437,5.275,5.3546,7355300.0],["2002-08-06",5.474,5.7228,5.4541,5.6133,8575900.0],["2002-08-07",5.897,5.9617,5.4392,5.5984,17114300.0],["2002-08-08",5.8572,6.6435,5.8024,6.2105,15469800.0],["2002-08-09",6.1309,6.4942,6.111,6.4195,10764000.0],["2002-08-12",6.3001,6.4195,6.106,6.2951,11112100.0],["2002-08-13",6.1906,6.4046,5.9716,5.9965,14648000.0],["2002-08-14",6.0911,6.3946,5.9468,6.3598,14124200.0],["2002-08-15",6.3449,6.519,6.2404,6.4195,10106600.0],["2002-08-16",6.4593,6.942,6.4444,6.7579,13469100.0],["2002-08-19",6.8027,7.166,6.7977,7.1112,9065900.0],["2002-08-20",6.947,7.156,6.8674,6.9669,8893000.0],["2002-08-21",7.2108,7.3451,7.0117,7.2406,10972800.0],["2002-08-22",7.166,7.3601,7.1262,7.3501,6713000.0],["2002-08-23",7.1411,7.1759,6.9321,6.9868,4089400.0],["2002-08-26",7.0018,7.0913,6.7679,7.0416,4536500.0],["2002-08-27",7.1958,7.2456,6.9221,6.952,6327800.0],["2002-08-28",6.7131,6.8027,6.5589,6.6932,6653800.0],["2002-08-29",6.529,6.7828,6.5141,6.6783,5448800.0],["2002-08-30",6.519,6.6982,6.4593,6.6136,4422400.0],["2002-09-03",6.4096,6.4593,6.1906,6.2155,9127100.0],["2002-09-04",6.2304,6.6036,6.1707,6.519,10809300.0],["2002-09-05",6.4344,6.7181,6.3698,6.6385,12542500.0],["2002-09-06",6.9918,7.0615,6.8724,6.942,10369400.0],["2002-09-09",6.9371,7.1112,6.7927,7.0565,12039500.0],["2002-09-10",6.8176,6.9122,6.7629,6.9022,11776800.0],["2002-09-11",7.2755,7.4795,7.2157,7.2705,12899300.0],["2002-09-12",7.1311,7.151,6.8923,6.952,8360900.0],["2002-09-13",6.8425,7.0366,6.7927,6.9868,5772900.0],["2002-09-16",6.8425,6.8773,6.5987,6.7131,5106900.0],["2002-09-17",6.7728,6.8176,6.5937,6.6086,5590900.0],["2002-09-18",6.4544,6.5439,6.2404,6.4394,7007100.0],["2002-09-19",6.2254,6.3598,6.1807,6.1807,7199700.0],["2002-09-20",6.3996,6.4892,6.2702,6.3897,7148900.0],["2002-09-23",6.1906,6.3001,6.0562,6.2205,5430500.0],["2002-09-24",5.9766,6.2205,5.907,6.2006,12649000.0],["2002-09-25",6.3698,6.6385,6.2752,6.5937,10677700.0],["2002-09-26",6.8972,7.0316,6.8176,6.8724,16251000.0],["2002-09-27",6.942,7.1262,6.7778,6.8176,8568700.0],["2002-09-30",6.6435,6.6982,6.4444,6.5937,10011500.0],["2002-10-01",6.7281,7.0864,6.5887,7.0864,10157100.0],["2002-10-02",6.9619,7.2555,6.9371,6.9918,9720100.0],["2002-10-03",7.0465,7.1063,6.8126,6.8923,9058600.0],["2002-10-04",6.8077,6.8176,6.4693,6.4842,8223100.0],["2002-10-07",6.4693,6.7181,6.3747,6.4792,7920700.0],["2002-10-08",6.5638,6.6634,6.3548,6.6634,12271100.0],["2002-10-09",6.3996,6.5987,6.3897,6.4593,9815200.0],["2002-10-10",6.5091,6.9172,6.4544,6.8574,9129800.0],["2002-10-11",7.1162,7.3153,6.9968,7.1859,11897500.0],["2002-10-14",7.0764,7.2755,7.0515,7.2058,6963800.0],["2002-10-15",7.6835,7.8826,7.4646,7.7731,19727400.0],["2002-10-16",7.365,7.5193,7.2655,7.4646,13686500.0],["2002-10-17",8.1015,8.3255,7.8726,8.2608,32468100.0],["2002-10-18",7.9025,8.221,7.8328,8.1563,12486800.0],["2002-10-21",7.997,8.3304,7.8627,8.3205,11296300.0],["2002-10-22",8.007,8.221,7.9721,8.1115,10250200.0],["2002-10-23",7.9672,8.1612,7.8129,8.1065,10196500.0],["2002-10-24",8.1712,8.2309,8.0169,8.0368,10998300.0],["2002-10-25",8.1015,8.4698,8.1015,8.4051,10386700.0],["2002-10-28",8.5245,8.6091,8.3902,8.4349,11585300.0],["2002-10-29",8.2857,8.3304,7.9473,8.1364,9336800.0],["2002-10-30",8.1662,8.4399,7.997,8.3852,8881000.0],["2002-10-31",8.3603,8.4748,8.2707,8.2707,7574500.0],["2002-11-01",8.0966,8.4349,8.0617,8.4101,7523700.0],["2002-11-04",8.634,9.057,8.6091,8.7833,18047100.0],["2002-11-05",8.7086,9.0421,8.6887,8.9575,12982200.0],["2002-11-06",8.7783,8.7932,8.4549,8.7236,17578200.0],["2002-11-07",8.4349,8.6738,8.3454,8.5594,9604200.0],["2002-11-08",8.4101,8.5245,8.211,8.3752,6999900.0],["2002-11-11",8.0966,8.0966,7.8676,7.9572,11726300.0],["2002-11-12",8.0418,8.4399,8.0368,8.3105,16332400.0],["2002-11-13",8.3105,8.634,8.2906,8.4947,10080900.0],["2002-11-14",8.843,8.9624,8.8281,8.9575,13904000.0],["2002-11-15",8.7236,9.1068,8.7086,9.062,7425600.0],["2002-11-18",9.1814,9.2809,9.0072,9.0072,10762700.0],["2002-11-19",8.8878,8.9425,8.6937,8.7584,9987500.0],["2002-11-20",8.7136,9.1565,8.7086,9.1416,9300300.0],["2002-11-21",9.3705,9.5297,9.3357,9.485,16289500.0],["2002-11-22",9.4451,9.5696,9.3556,9.5049,10329800.0],["2002-11-25",9.4352,9.5795,9.3755,9.5248,10602000.0],["2002-11-26",9.2461,9.3904,9.2013,9.2312,15359400.0],["2002-11-27",9.3158,9.8234,9.3008,9.694,13704600.0],["2002-11-29",9.6989,9.6989,9.5447,9.5596,4824400.0],["2002-12-02",9.9527,10.1717,9.8134,10.0274,23375900.0],["2002-12-03",9.2959,9.7039,9.1117,9.5646,34375200.0],["2002-12-04",9.256,9.5994,9.2312,9.4053,20898100.0],["2002-12-05",9.3805,9.4551,9.0869,9.3506,16271000.0],["2002-12-06",9.3506,9.7039,9.057,9.6243,17799700.0],["2002-12-09",9.2959,9.3406,8.9177,8.9674,15741200.0],["2002-12-10",8.4847,8.7335,8.4349,8.6738,24916800.0],["2002-12-11",8.4349,8.5793,8.3354,8.4449,17582700.0],["2002-12-12",8.5842,8.6639,8.4847,8.5544,9754400.0],["2002-12-13",8.5195,8.629,8.4349,8.5146,8280100.0],["2002-12-16",8.5245,8.8231,8.5195,8.8032,8410900.0],["2002-12-17",8.7584,8.7982,8.5892,8.6589,9581800.0],["2002-12-18",8.2707,8.3105,8.1364,8.2558,11345400.0],["2002-12-19",8.221,8.3056,7.9423,8.0518,11555300.0],["2002-12-20",8.0518,8.2508,7.9721,8.0617,9222800.0],["2002-12-23",8.0468,8.1115,7.9423,8.012,6429900.0],["2002-12-24",7.9871,8.0269,7.7631,7.8477,3266300.0],["2002-12-26",7.8378,8.0617,7.8378,7.9274,4208200.0],["2002-12-27",7.8328,7.8975,7.6537,7.7383,5115900.0],["2002-12-30",7.7532,7.8627,7.6487,7.7283,6277300.0],["2002-12-31",7.6039,7.7283,7.4994,7.7134,7455800.0],["2003-01-02",7.9672,8.3504,7.9174,8.3354,11618100.0],["2003-01-03",8.3155,8.425,8.2359,8.2956,6250600.0],["2003-01-06",8.211,8.5842,8.1662,8.5743,10470900.0],["2003-01-07",8.4996,8.5245,8.1662,8.2707,10796900.0],["2003-01-08",7.8875,7.8875,7.7532,7.8278,14401400.0],["2003-01-09",7.9622,8.221,7.9373,8.0866,12918200.0],["2003-01-10",7.9871,8.2857,7.9622,8.206,9304200.0],["2003-01-13",8.3205,8.3703,8.0617,8.2259,9896400.0],["2003-01-14",8.2956,8.4051,8.1911,8.2409,9400100.0],["2003-01-15",8.2757,8.2857,8.0916,8.1961,7234900.0],["2003-01-16",7.9473,7.9622,7.6935,7.8278,13082400.0],["2003-01-17",7.4646,7.5989,7.4148,7.5342,13929800.0],["2003-01-21",7.5591,7.6188,7.3401,7.4198,7753000.0],["2003-01-22",7.4198,7.6885,7.3899,7.4347,10956000.0],["2003-01-23",7.4845,7.5541,6.9868,7.1162,32718000.0],["2003-01-24",7.2207,7.3202,7.1262,7.2108,12338600.0],["2003-01-27",7.1162,7.1909,6.7927,6.952,10757500.0],["2003-01-28",6.9172,7.0864,6.8127,7.0416,11135500.0],["2003-01-29",7.1759,7.4198,7.0814,7.3252,11358400.0],["2003-01-30",7.3601,7.4098,7.1063,7.166,7696500.0],["2003-01-31",6.9321,7.1859,6.8923,7.161,10984400.0],["2003-02-03",7.0615,7.2406,7.0416,7.166,7137500.0],["2003-02-04",7.0316,7.1311,6.9619,7.0664,7350900.0],["2003-02-05",7.0565,7.1411,6.9619,7.0018,9259500.0],["2003-02-06",6.9271,6.942,6.743,6.8624,9924000.0],["2003-02-07",7.0217,7.0465,6.738,6.7529,5091500.0],["2003-02-10",6.738,6.957,6.6932,6.9022,9400400.0],["2003-02-11",6.952,7.166,6.952,7.0117,11035600.0],["2003-02-12",6.9321,6.9918,6.8326,6.8525,6717400.0],["2003-02-13",6.7579,6.8326,6.6086,6.7579,9539800.0],["2003-02-14",6.748,6.9669,6.7181,6.942,10234400.0],["2003-02-18",7.1311,7.2058,7.0465,7.0963,8054800.0],["2003-02-19",7.1013,7.1013,6.8873,6.957,7718600.0],["2003-02-20",6.9968,7.0167,6.8375,6.8624,7174700.0],["2003-02-21",6.8425,6.9818,6.7728,6.8674,5021800.0],["2003-02-24",6.7927,6.9172,6.7828,6.8326,7123100.0],["2003-02-25",6.5887,6.6932,6.4394,6.6086,16376600.0],["2003-02-26",6.4046,6.4991,6.3299,6.3399,11873200.0],["2003-02-27",6.31,6.4842,6.2304,6.4344,8110600.0],["2003-02-28",6.5738,6.6733,6.524,6.5837,8632400.0],["2003-03-03",6.8176,6.8574,6.5887,6.6285,7415800.0],["2003-03-04",6.5788,6.5887,6.4892,6.5091,6158900.0],["2003-03-05",6.6136,6.6683,6.5439,6.6385,9152600.0],["2003-03-06",6.5439,6.6285,6.4942,6.524,5498800.0],["2003-03-07",6.3399,6.4444,6.2503,6.4444,14628300.0],["2003-03-10",6.32,6.3897,6.2453,6.3051,14383600.0],["2003-03-11",6.1359,6.4643,6.1359,6.4195,23586900.0],["2003-03-12",6.529,6.7032,6.4444,6.6733,18695500.0],["2003-03-13",6.8574,7.0864,6.7828,7.0416,14806700.0],["2003-03-14",7.1411,7.2157,7.0366,7.1212,11209100.0],["2003-03-17",7.0814,7.5392,7.0416,7.4496,13681400.0],["2003-03-18",7.589,7.6138,7.3899,7.4397,10634800.0],["2003-03-19",7.5243,7.6039,7.4198,7.5591,8835500.0],["2003-03-20",7.4646,7.6487,7.4148,7.579,6770000.0],["2003-03-21",7.6984,7.8975,7.6636,7.8676,11331800.0],["2003-03-24",7.5093,7.5442,7.2207,7.3053,12259300.0],["2003-03-25",7.2307,7.5342,7.2157,7.4745,7333200.0],["2003-03-26",7.4795,7.4845,7.3153,7.4646,7745500.0],["2003-03-27",7.2157,7.4247,7.1809,7.37,7611000.0],["2003-03-28",7.5194,7.5194,7.3263,7.3365,9055700.0],["2003-03-31",7.1028,7.1993,7.0011,7.118,6127700.0],["2003-04-01",7.1993,7.3111,7.1332,7.2399,7973300.0],["2003-04-02",7.5295,7.7429,7.5041,7.621,18341800.0],["2003-04-03",7.5753,7.7277,7.5397,7.6007,8260100.0],["2003-04-04",7.6464,7.6515,7.3924,7.5295,10162600.0],["2003-04-07",7.9411,7.9868,7.6769,7.6769,10955400.0],["2003-04-08",7.7277,7.7734,7.6007,7.621,8620200.0],["2003-04-09",7.7531,7.8344,7.5549,7.5549,6389900.0],["2003-04-10",7.4787,7.4787,7.2958,7.4127,7786500.0],["2003-04-11",7.4228,7.5092,7.3263,7.4178,5088500.0],["2003-04-14",7.4127,7.56,7.372,7.5448,4719400.0],["2003-04-15",7.5346,7.682,7.5194,7.6007,5487300.0],["2003-04-16",7.7074,7.7683,7.5499,7.7124,9499200.0],["2003-04-17",7.9868,8.2408,7.9614,8.2205,18513200.0],["2003-04-21",8.2815,8.4339,8.2307,8.3424,8504200.0],["2003-04-22",8.2967,8.6219,8.2713,8.5507,10500500.0],["2003-04-23",8.6473,8.7133,8.4999,8.6371,11567300.0],["2003-04-24",8.5457,8.5762,8.3729,8.439,7181700.0],["2003-04-25",8.2357,8.2408,8.0274,8.1291,11222400.0],["2003-04-28",8.2459,8.4796,8.2053,8.4187,7552900.0],["2003-04-29",8.4949,8.5863,8.4187,8.5304,8181300.0],["2003-04-30",8.6219,8.627,8.4187,8.4187,8329200.0],["2003-05-01",8.4288,8.5355,8.2866,8.4949,8305800.0],["2003-05-02",8.3018,8.5457,8.2967,8.4745,7527300.0],["2003-05-05",8.627,8.7235,8.5253,8.5507,8961100.0],["2003-05-06",8.5812,8.8099,8.5558,8.7895,9275900.0],["2003-05-07",8.7743,8.7946,8.5863,8.6727,8193100.0],["2003-05-08",8.5355,8.6727,8.4491,8.4898,7383100.0],["2003-05-09",8.4898,8.7591,8.4491,8.7133,10448800.0],["2003-05-12",8.7235,8.947,8.6676,8.9369,9588600.0],["2003-05-13",8.8251,9.0182,8.7641,8.9013,8874300.0],["2003-05-14",8.9369,8.9572,8.7235,8.8251,5488800.0],["2003-05-15",8.9928,9.0029,8.8912,8.9623,4992600.0],["2003-05-16",8.9877,9.0741,8.9064,8.9928,5936100.0],["2003-05-19",8.7692,8.7997,8.5253,8.5762,7811700.0],["2003-05-20",8.5355,8.5558,8.2916,8.4593,7873700.0],["2003-05-21",8.3729,8.4187,8.2662,8.4187,6882100.0],["2003-05-22",8.4491,8.6219,8.4136,8.5711,6360900.0],["2003-05-23",8.5406,8.5507,8.3831,8.505,3995600.0],["2003-05-27",8.317,8.6879,8.2916,8.6524,8032900.0],["2003-05-28",8.8505,9.0385,8.8353,9.0233,9721600.0],["2003-05-29",9.0385,9.2112,8.9928,9.069,9588700.0],["2003-05-30",9.1096,9.257,9.0791,9.1655,7646600.0],["2003-06-02",9.2874,9.5262,9.1604,9.1808,10403600.0],["2003-06-03",9.069,9.2265,9.0182,9.2163,7571800.0],["2003-06-04",9.008,9.1858,8.9775,9.135,12409100.0],["2003-06-05",8.9978,9.0791,8.9267,9.0537,6914900.0],["2003-06-06",9.2316,9.2722,9.008,9.0182,8323900.0],["2003-06-09",8.9724,9.1299,8.9572,9.1249,9907100.0],["2003-06-10",8.9674,9.0385,8.8149,8.9978,12599800.0],["2003-06-11",8.9623,9.069,8.8912,9.0436,11377300.0],["2003-06-12",8.8556,8.9115,8.693,8.8048,15951800.0],["2003-06-13",8.7946,8.8099,8.5406,8.5965,8882600.0],["2003-06-16",8.6828,8.9318,8.6778,8.8861,8684700.0],["2003-06-17",8.9775,9.0385,8.9166,8.9877,5481400.0],["2003-06-18",8.8759,9.0893,8.8353,9.069,9721900.0],["2003-06-19",8.9928,9.2519,8.9674,9.069,12111000.0],["2003-06-20",9.0182,9.069,8.7997,8.881,6478800.0],["2003-06-23",8.7946,8.7997,8.5914,8.5965,6640100.0],["2003-06-24",8.5406,8.6828,8.4847,8.566,6721000.0],["2003-06-25",8.5609,8.6828,8.4847,8.5203,5144400.0],["2003-06-26",8.5406,8.632,8.5253,8.6219,3841000.0],["2003-06-27",8.5965,8.627,8.4085,8.4593,5054800.0],["2003-06-30",8.4491,8.4847,8.312,8.3475,6597000.0],["2003-07-01",8.312,8.4237,8.2459,8.3831,8700600.0],["2003-07-02",8.4136,8.505,8.3577,8.4847,10939800.0],["2003-07-03",8.3577,8.4644,8.3374,8.3678,6960700.0],["2003-07-07",8.3831,8.6676,8.3729,8.6625,11646800.0],["2003-07-08",8.6168,8.9928,8.6066,8.9877,18711500.0],["2003-07-09",8.9877,9.3941,8.9674,9.2316,18147700.0],["2003-07-10",9.0741,9.2366,9.0436,9.0741,13581500.0],["2003-07-11",8.9674,9.0944,8.9623,9.0283,10941100.0],["2003-07-14",9.0639,9.2062,8.9826,8.9978,10011100.0],["2003-07-15",9.135,9.1452,8.9216,8.9877,6684300.0],["2003-07-16",8.942,9.1858,8.9064,9.1198,10568700.0],["2003-07-17",7.7531,7.7531,7.2501,7.306,90277600.0],["2003-07-18",7.4838,7.5194,7.057,7.4991,32460800.0],["2003-07-21",7.3822,7.3974,7.2857,7.2958,17358200.0],["2003-07-22",7.4381,7.5245,7.4076,7.4838,19854200.0],["2003-07-23",7.6362,7.6616,7.4889,7.6159,15338600.0],["2003-07-24",7.7226,7.7785,7.5753,7.6007,11291300.0],["2003-07-25",7.6616,7.7988,7.6007,7.7734,7285700.0],["2003-07-28",7.8242,7.9309,7.809,7.8496,9539300.0],["2003-07-29",7.9716,8.002,7.8141,7.8598,6702100.0],["2003-07-30",7.8649,7.8801,7.7175,7.7632,5637400.0],["2003-07-31",7.8496,7.8547,7.6718,7.7734,7649900.0],["2003-08-01",7.5448,7.6159,7.5194,7.5397,9948800.0],["2003-08-04",7.5245,7.6667,7.4533,7.5956,8684400.0],["2003-08-05",7.494,7.5448,7.3924,7.4076,9896200.0],["2003-08-06",7.2044,7.3771,7.1536,7.2958,20723500.0],["2003-08-07",7.2095,7.2907,7.1739,7.2399,8924000.0],["2003-08-08",7.3517,7.3619,7.2247,7.2552,5603600.0],["2003-08-11",7.2653,7.4381,7.2603,7.3873,5525300.0],["2003-08-12",7.3822,7.5092,7.2958,7.494,8991200.0],["2003-08-13",7.494,7.621,7.4482,7.5194,13334900.0],["2003-08-14",7.4482,7.5397,7.433,7.4686,8388300.0],["2003-08-15",7.4736,7.5143,7.433,7.5143,3835300.0],["2003-08-18",7.4787,7.5905,7.4635,7.5702,13383000.0],["2003-08-19",7.7632,8.0325,7.6972,7.9868,28714900.0],["2003-08-20",7.8141,7.9817,7.7988,7.8852,12805100.0],["2003-08-21",7.9462,8.0224,7.8496,7.9157,11933800.0],["2003-08-22",8.0122,8.124,7.8547,7.9055,11395600.0],["2003-08-25",7.8547,7.8953,7.7734,7.8445,6439100.0],["2003-08-26",7.7429,8.0528,7.6667,8.0224,17120800.0],["2003-08-27",8.0478,8.3729,8.0478,8.2866,18411300.0],["2003-08-28",8.2612,8.3678,8.2103,8.3272,13856300.0],["2003-08-29",8.3374,8.4085,8.2408,8.2764,7615900.0],["2003-09-02",8.2205,8.3831,8.1545,8.3729,13028200.0],["2003-09-03",8.5253,8.5558,8.4441,8.4796,14756300.0],["2003-09-04",8.5253,8.5762,8.4593,8.5355,11167400.0],["2003-09-05",8.3475,8.5355,8.3424,8.4034,12304900.0],["2003-09-08",8.3831,8.6879,8.3526,8.6727,21403200.0],["2003-09-09",8.1799,8.2815,8.1138,8.1291,26809600.0],["2003-09-10",7.8852,7.9258,7.7785,7.8191,25666500.0],["2003-09-11",7.8852,7.9461,7.7632,7.9258,15767400.0],["2003-09-12",7.9766,7.9817,7.8395,7.9258,9281100.0],["2003-09-15",7.9258,7.9614,7.7836,7.8141,12776900.0],["2003-09-16",7.8699,8.0579,7.8496,8.0427,13143300.0],["2003-09-17",8.0173,8.0579,7.8547,7.8903,9157200.0],["2003-09-18",7.9716,8.1087,7.9309,8.0884,10009000.0],["2003-09-19",8.0427,8.2154,8.0173,8.1392,12081600.0],["2003-09-22",8.002,8.002,7.8039,7.8649,14297800.0],["2003-09-23",7.8649,7.9563,7.7785,7.9157,20190400.0],["2003-09-24",7.9309,7.9563,7.687,7.687,14700900.0],["2003-09-25",7.748,7.7988,7.6566,7.6566,10077700.0],["2003-09-26",7.6972,7.875,7.687,7.7531,14045800.0],["2003-09-29",8.0173,8.0884,7.9004,8.0782,19153600.0],["2003-09-30",8.0427,8.0579,7.8598,7.9258,15557600.0],["2003-10-01",7.9157,8.2053,7.9004,8.1392,12119100.0],["2003-10-02",8.1392,8.4949,8.1037,8.4136,29978100.0],["2003-10-03",8.5609,8.6574,8.4644,8.5355,20194300.0],["2003-10-06",8.5406,8.6524,8.4949,8.5762,8688700.0],["2003-10-07",8.4796,8.566,8.4339,8.5609,8678600.0],["2003-10-08",8.7032,8.7032,8.5406,8.5711,10692500.0],["2003-10-09",8.7337,8.8048,8.6625,8.693,13215700.0],["2003-10-10",8.7641,8.8149,8.7032,8.7946,8797600.0],["2003-10-13",8.8353,8.8658,8.7286,8.7692,10996600.0],["2003-10-14",8.6524,8.6981,8.627,8.6727,13911900.0],["2003-10-15",8.7489,8.82,8.6371,8.754,19969800.0],["2003-10-16",8.3831,8.4949,8.3526,8.4441,23249300.0],["2003-10-17",8.6625,8.7286,8.5812,8.6371,16469100.0],["2003-10-20",8.5609,8.6219,8.5101,8.6016,7194800.0],["2003-10-21",8.6828,8.7692,8.6574,8.7337,9277000.0],["2003-10-22",8.6524,8.6828,8.5914,8.5914,7030000.0],["2003-10-23",8.5558,8.6168,8.4999,8.6066,5891000.0],["2003-10-24",8.5507,8.6219,8.4339,8.5355,6799800.0],["2003-10-27",8.5355,8.5457,8.4695,8.5101,6056200.0],["2003-10-28",8.6016,8.6981,8.5609,8.6981,9894700.0],["2003-10-29",8.6676,8.7692,8.6473,8.7184,6594400.0],["2003-10-30",8.7489,8.7591,8.5863,8.5863,10954400.0],["2003-10-31",8.5965,8.6981,8.5863,8.632,11152300.0],["2003-11-03",8.7997,8.8149,8.6828,8.7489,7681400.0],["2003-11-04",8.7235,8.7387,8.627,8.6879,6963600.0],["2003-11-05",8.5711,8.7438,8.5609,8.7438,11350600.0],["2003-11-06",8.754,8.9826,8.7438,8.9064,12841900.0],["2003-11-07",9.0029,9.0283,8.9166,8.9267,7792100.0],["2003-11-10",8.8505,8.8505,8.7235,8.7235,6367700.0],["2003-11-11",8.6778,8.7591,8.632,8.6778,7545900.0],["2003-11-12",8.8962,9.069,8.8861,9.0131,11183100.0],["2003-11-13",9.0182,9.135,9.008,9.0842,8251000.0],["2003-11-14",9.0436,9.2316,9.0182,9.0334,9803200.0],["2003-11-17",8.9115,8.9521,8.7895,8.8759,6080700.0],["2003-11-18",8.9928,9.0537,8.8912,8.9013,9206500.0],["2003-11-19",8.8962,8.9674,8.8657,8.9623,7896000.0],["2003-11-20",8.8556,9.0182,8.8403,8.8607,8435900.0],["2003-11-21",9.0283,9.0639,8.9674,9.0385,11649200.0],["2003-11-24",9.0944,9.2468,8.9572,8.9877,29025000.0],["2003-11-25",9.0944,9.1299,9.0385,9.0436,8377600.0],["2003-11-26",9.1655,9.196,9.0741,9.135,6593900.0],["2003-11-28",9.135,9.1655,9.0995,9.135,2181100.0],["2003-12-01",9.1503,9.196,9.0791,9.1808,8904100.0],["2003-12-02",9.1706,9.2519,9.1401,9.1503,8885600.0],["2003-12-03",9.2671,9.2722,9.1503,9.1604,9589100.0],["2003-12-04",9.3992,9.4043,9.2468,9.3738,10527100.0],["2003-12-05",9.196,9.2468,9.1401,9.1808,11196700.0],["2003-12-08",9.0995,9.135,9.0233,9.0944,12399100.0],["2003-12-09",9.1198,9.1401,8.8607,8.8861,14741700.0],["2003-12-10",8.9369,8.9572,8.8353,8.9572,12776200.0],["2003-12-11",8.8658,9.0588,8.8454,9.0588,8457500.0],["2003-12-12",9.069,9.0893,8.9115,8.947,7425900.0],["2003-12-15",9.1147,9.1198,8.9115,8.9166,8755700.0],["2003-12-16",8.9826,8.9877,8.7895,8.9369,14745200.0],["2003-12-17",8.7794,8.7845,8.6117,8.6981,18799900.0],["2003-12-18",8.6371,8.8302,8.627,8.7946,17679600.0],["2003-12-19",8.8048,8.8149,8.6524,8.7083,13197500.0],["2003-12-22",8.6371,8.6828,8.6066,8.6574,12243100.0],["2003-12-23",8.7184,8.7337,8.4898,8.5609,16288000.0],["2003-12-24",8.4695,8.5507,8.4339,8.4593,7740600.0],["2003-12-26",8.4745,8.4999,8.3932,8.4796,8052300.0],["2003-12-29",8.566,8.6625,8.5457,8.6524,13483400.0],["2003-12-30",8.7387,8.7641,8.6117,8.6473,8391000.0],["2003-12-31",8.6473,8.6778,8.5914,8.6371,8090200.0],["2004-01-02",8.8454,8.8556,8.7032,8.7235,12816700.0],["2004-01-05",8.8048,8.8912,8.7895,8.8403,19615400.0],["2004-01-06",8.8658,8.9166,8.7794,8.8861,11905400.0],["2004-01-07",9.1401,9.1655,9.0182,9.1299,19185600.0],["2004-01-08",10.5017,10.5017,10.1512,10.4001,42332700.0],["2004-01-09",10.39,10.71,10.3391,10.4966,25899800.0],["2004-01-12",10.6033,10.71,10.4966,10.6948,11472000.0],["2004-01-13",10.7558,10.7812,10.3442,10.4662,11004900.0],["2004-01-14",10.6237,10.6948,10.5728,10.6287,12571100.0],["2004-01-15",10.5881,10.6084,10.4255,10.5322,8649300.0],["2004-01-16",10.5271,10.6694,10.4865,10.6287,8646700.0],["2004-01-20",10.771,10.7761,10.6541,10.7202,10714000.0],["2004-01-21",10.517,10.6694,10.3544,10.6541,13355900.0],["2004-01-22",10.7659,10.9133,10.7049,10.7405,13335900.0],["2004-01-23",10.8015,10.9387,10.6846,10.7456,8483900.0],["2004-01-26",10.771,10.7964,10.6389,10.7964,8114000.0],["2004-01-27",10.8167,10.8879,10.6795,10.71,7041900.0],["2004-01-28",10.7608,10.8066,10.4662,10.4763,11371800.0],["2004-01-29",10.4662,10.5424,10.2375,10.4255,11187900.0],["2004-01-30",10.4255,10.5424,10.3747,10.4966,7354000.0],["2004-02-02",10.5525,10.6592,10.517,10.5322,5819900.0],["2004-02-03",10.6541,10.6795,10.5881,10.6643,4629100.0],["2004-02-04",10.4865,10.5322,10.3341,10.4154,6212200.0],["2004-02-05",10.5271,10.5474,10.3595,10.4001,4825400.0],["2004-02-06",10.7354,10.8218,10.6897,10.8066,10514000.0],["2004-02-09",10.9082,11.0149,10.8472,10.9031,8736000.0],["2004-02-10",11.1266,11.2638,11.0962,11.2079,10734000.0],["2004-02-11",11.3959,11.5585,11.2943,11.5382,11316700.0],["2004-02-12",11.5433,11.6042,11.3553,11.3908,8278700.0],["2004-02-13",11.4416,11.4772,11.2029,11.2791,4908800.0],["2004-02-17",11.5179,11.5534,11.4264,11.5382,5525600.0],["2004-02-18",11.6804,11.6804,11.4315,11.4772,7302000.0],["2004-02-19",11.5687,11.6144,11.401,11.4213,8635400.0],["2004-02-20",11.4213,11.4366,11.2029,11.2943,9201400.0],["2004-02-23",11.5687,11.5839,11.2791,11.3299,11482100.0],["2004-02-24",11.2283,11.3807,11.1266,11.2689,10264000.0],["2004-02-25",11.2232,11.2892,11.086,11.2079,8427400.0],["2004-02-26",11.0352,11.2486,11.0301,11.2181,9304100.0],["2004-02-27",11.2791,11.3146,11.0301,11.0606,12200700.0],["2004-03-01",11.2029,11.3248,11.1419,11.2994,6201400.0],["2004-03-02",11.3095,11.4061,11.1622,11.213,6974900.0],["2004-03-03",11.2537,11.4061,11.1063,11.3146,9494000.0],["2004-03-04",11.3807,11.5839,11.3604,11.5534,7394400.0],["2004-03-05",11.6245,11.9141,11.5839,11.7973,13243600.0],["2004-03-08",11.8989,11.9497,11.6703,11.7109,12407500.0],["2004-03-09",11.5585,11.6144,11.3604,11.4569,9470800.0],["2004-03-10",11.213,11.2333,11.0504,11.0606,10311100.0],["2004-03-11",10.8828,10.9996,10.7304,10.7304,11932000.0],["2004-03-12",10.8167,10.9133,10.6897,10.8472,9845400.0],["2004-03-15",10.7964,10.8066,10.0089,10.3798,9402800.0],["2004-03-16",10.6237,10.7405,10.4712,10.6033,8782200.0],["2004-03-17",10.7964,10.9082,10.7405,10.8777,9997100.0],["2004-03-18",10.5779,10.6338,10.456,10.5525,10905400.0],["2004-03-19",10.3493,10.395,10.0902,10.1715,18387600.0],["2004-03-22",10.0851,10.0902,9.8717,9.9225,10289000.0],["2004-03-23",10.1359,10.1715,9.7701,9.8463,19460700.0],["2004-03-24",9.9022,10.1156,9.8158,9.9276,13208000.0],["2004-03-25",10.1613,10.2579,10.0902,10.2274,12143100.0],["2004-03-26",10.1953,10.2729,10.1177,10.1177,10542300.0],["2004-03-29",10.397,10.4074,10.2936,10.3505,10465400.0],["2004-03-30",10.2936,10.3608,10.247,10.3608,7300900.0],["2004-03-31",10.4746,10.5729,10.4229,10.4901,10122700.0],["2004-04-01",10.7591,10.7591,10.6608,10.7074,9218400.0],["2004-04-02",10.8884,10.9557,10.816,10.9143,7787000.0],["2004-04-05",10.8677,10.9919,10.7695,10.9402,8435800.0],["2004-04-06",9.2073,9.2073,8.8711,8.9021,94332300.0],["2004-04-07",8.9073,8.9228,8.7314,8.7521,48766300.0],["2004-04-08",8.9021,8.9177,8.7625,8.8452,20726400.0],["2004-04-12",8.9228,8.9332,8.7832,8.8142,16151600.0],["2004-04-13",8.7521,8.778,8.5607,8.6073,19976600.0],["2004-04-14",8.4263,8.5763,8.4004,8.5763,18911200.0],["2004-04-15",8.4056,8.4418,8.2969,8.3021,22658400.0],["2004-04-16",7.6762,7.759,7.2676,7.5572,89588100.0],["2004-04-19",7.8159,7.9142,7.7124,7.9142,30013400.0],["2004-04-20",7.9452,7.9659,7.7383,7.7435,18681700.0],["2004-04-21",7.6504,7.79,7.6297,7.7642,12895100.0],["2004-04-22",7.6814,7.8469,7.64,7.8159,15637000.0],["2004-04-23",7.8573,7.8831,7.7848,7.8676,9800800.0],["2004-04-26",7.94,7.9452,7.7642,7.8055,9238900.0],["2004-04-27",7.7435,7.821,7.7073,7.7228,12550700.0],["2004-04-28",7.5883,7.6297,7.5055,7.5521,14223300.0],["2004-04-29",7.371,7.4538,7.3141,7.3814,17630400.0],["2004-04-30",7.3607,7.3607,7.2417,7.2469,12100700.0],["2004-05-03",7.3193,7.3348,7.1952,7.221,10688200.0],["2004-05-04",7.2676,7.3865,7.2055,7.3193,10873200.0],["2004-05-05",7.4848,7.5262,7.3503,7.4434,15883200.0],["2004-05-06",7.3348,7.3865,7.2676,7.3193,8007000.0],["2004-05-07",7.2727,7.3503,7.1796,7.1796,9640900.0],["2004-05-10",7.1331,7.1383,6.9572,7.0865,12249800.0],["2004-05-11",7.0503,7.1072,6.9831,7.0865,13432500.0],["2004-05-12",7.0348,7.0503,6.8848,7.0348,11908300.0],["2004-05-13",6.8331,6.9883,6.7917,6.9727,16490000.0],["2004-05-14",6.8124,6.8745,6.7503,6.8227,15617300.0],["2004-05-17",6.7348,6.8434,6.7141,6.7658,10114200.0],["2004-05-18",6.8745,6.9107,6.8382,6.9003,9777400.0],["2004-05-19",7.1021,7.1021,6.9365,6.9572,14024600.0],["2004-05-20",6.9365,6.952,6.7865,6.802,11790100.0],["2004-05-21",6.7607,6.7917,6.652,6.7762,16214600.0],["2004-05-24",6.7658,6.8072,6.7503,6.7813,10217400.0],["2004-05-25",6.7451,7.0348,6.6986,6.9934,13532000.0],["2004-05-26",6.8951,6.952,6.8279,6.9365,11218600.0],["2004-05-27",7.0607,7.1383,7.0193,7.1021,10562000.0],["2004-05-28",7.0348,7.1331,6.9934,7.1072,8422800.0],["2004-06-01",7.0348,7.1021,6.9831,7.0969,11422100.0],["2004-06-02",7.0762,7.0814,7.0141,7.0503,8244800.0],["2004-06-03",6.9883,7.0245,6.9624,6.9676,7799800.0],["2004-06-04",7.1848,7.2986,7.1434,7.2262,12233100.0],["2004-06-07",7.3452,7.5159,7.3296,7.5107,14074100.0],["2004-06-08",7.3607,7.4538,7.3296,7.4124,11618200.0],["2004-06-09",7.3814,7.3969,7.2572,7.2676,9262700.0],["2004-06-10",7.309,7.3917,7.2883,7.3659,7038900.0],["2004-06-14",7.2521,7.309,7.2469,7.2831,7542700.0],["2004-06-15",7.2883,7.49,7.2883,7.4279,12055100.0],["2004-06-16",7.2883,7.3296,7.2417,7.3038,13654500.0],["2004-06-17",7.2417,7.2469,7.1383,7.2107,9753800.0],["2004-06-18",7.2107,7.3348,7.2003,7.2883,8007900.0],["2004-06-21",7.3141,7.3503,7.2469,7.2727,7141900.0],["2004-06-22",7.2417,7.2934,7.1952,7.2883,13116900.0],["2004-06-23",7.3141,7.3969,7.2469,7.371,9136200.0],["2004-06-24",7.371,7.4228,7.2831,7.309,8346100.0],["2004-06-25",7.3348,7.3762,7.2727,7.3038,9591800.0],["2004-06-28",7.4072,7.4331,7.2986,7.3141,6317600.0],["2004-06-29",7.2831,7.3296,7.2676,7.2986,7742800.0],["2004-06-30",7.49,7.5417,7.4021,7.521,13895000.0],["2004-07-01",7.6504,7.6814,7.4952,7.5779,15044700.0],["2004-07-02",7.5572,7.5728,7.5055,7.5262,4282000.0],["2004-07-06",7.3969,7.3969,7.2831,7.3193,7223700.0],["2004-07-07",7.2779,7.4486,7.2417,7.371,6016000.0],["2004-07-08",7.4176,7.4486,7.2934,7.2986,6873900.0],["2004-07-09",7.4745,7.6038,7.459,7.5883,11604500.0],["2004-07-12",7.4848,7.5107,7.3865,7.4693,8858900.0],["2004-07-13",7.371,7.4176,7.3245,7.4021,7041100.0],["2004-07-14",7.2883,7.371,7.2676,7.3659,13426800.0],["2004-07-15",6.2589,6.59,6.2124,6.44,58464500.0],["2004-07-16",6.3986,6.4244,6.2693,6.2796,18929700.0],["2004-07-19",6.2796,6.321,6.2124,6.2486,12079100.0],["2004-07-20",6.2486,6.4348,6.2124,6.3572,11081600.0],["2004-07-21",6.3986,6.4193,6.1968,6.2124,12521300.0],["2004-07-22",6.1296,6.2589,6.0986,6.2589,11798300.0],["2004-07-23",6.0986,6.1192,6.0365,6.0417,12428400.0],["2004-07-26",6.1141,6.1451,6.0003,6.0623,9912700.0],["2004-07-27",6.0779,6.0934,5.9744,6.0623,11683900.0],["2004-07-28",5.9641,5.9744,5.8244,5.9175,15727400.0],["2004-07-29",5.8658,6.052,5.8606,6.0003,10146200.0],["2004-07-30",5.9744,6.0106,5.9175,6.0106,12195300.0],["2004-08-02",5.8554,6.0106,5.8451,5.9796,6903000.0],["2004-08-03",5.9744,6.0054,5.8761,5.8968,5990100.0],["2004-08-04",5.8451,6.0365,5.8399,5.9692,8876800.0],["2004-08-05",5.9692,5.9848,5.8503,5.8554,10853800.0],["2004-08-06",5.902,5.902,5.783,5.8141,13553200.0],["2004-08-09",5.7468,5.8089,5.7158,5.7675,6780000.0],["2004-08-10",5.8606,5.9434,5.8296,5.9279,7487300.0],["2004-08-11",5.7572,5.8192,5.7313,5.7934,8623500.0],["2004-08-12",5.6641,5.7261,5.633,5.7054,13405000.0],["2004-08-13",5.783,5.8192,5.721,5.7727,8160000.0],["2004-08-16",5.783,5.9848,5.7727,5.9744,9646900.0],["2004-08-17",6.0261,6.0675,5.9796,5.9796,10210300.0],["2004-08-18",5.9537,6.1865,5.9434,6.1503,12141700.0],["2004-08-19",6.1348,6.1606,6.0572,6.0934,8379800.0],["2004-08-20",6.0054,6.1761,5.9899,6.1555,7204400.0],["2004-08-23",6.1037,6.1865,6.0727,6.0779,7919700.0],["2004-08-24",6.1089,6.1089,6.0158,6.0468,8523900.0],["2004-08-25",6.0003,6.1606,5.9899,6.1141,7705200.0],["2004-08-26",6.1141,6.1865,6.1089,6.1606,10497100.0],["2004-08-27",6.0986,6.1451,6.0675,6.1348,8397000.0],["2004-08-30",6.1141,6.1296,6.0417,6.0417,5182400.0],["2004-08-31",6.0572,6.1503,6.0572,6.1399,7467100.0],["2004-09-01",6.0934,6.1658,6.083,6.1141,7415800.0],["2004-09-02",6.171,6.3986,6.1658,6.3831,15210500.0],["2004-09-03",6.4296,6.4606,6.3365,6.4193,10842200.0],["2004-09-07",6.5382,6.5641,6.4503,6.5124,14744500.0],["2004-09-08",6.4813,6.6469,6.4813,6.5744,17052700.0],["2004-09-09",7.0658,7.1434,6.9676,7.1227,36120800.0],["2004-09-10",7.1176,7.19,7.0762,7.1589,15236600.0],["2004-09-13",7.1331,7.2107,7.0969,7.1124,11880400.0],["2004-09-14",7.1072,7.1952,7.1021,7.1641,7600100.0],["2004-09-15",7.0865,7.0969,7.0141,7.0193,8081800.0],["2004-09-16",7.0296,7.221,7.0245,7.1848,16307700.0],["2004-09-17",7.2469,7.2883,7.1745,7.1796,9078600.0],["2004-09-20",7.1796,7.2676,7.1693,7.2314,8960700.0],["2004-09-21",7.309,7.3193,7.2521,7.3141,11211700.0],["2004-09-22",7.19,7.3193,7.1745,7.1848,12624700.0],["2004-09-23",7.102,7.1745,7.0452,7.1589,10341000.0],["2004-09-24",7.1227,7.1693,7.0917,7.1124,10463800.0],["2004-09-27",7.0452,7.0969,7.0193,7.0245,5840600.0],["2004-09-28",7.0296,7.0607,6.952,7.0452,7472100.0],["2004-09-29",7.0607,7.1124,7.0245,7.0503,7900200.0],["2004-09-30",7.1538,7.2107,7.0865,7.0969,8804900.0],["2004-10-01",7.2365,7.4538,7.1848,7.4434,15898400.0],["2004-10-04",7.4434,7.521,7.4279,7.4745,15214200.0],["2004-10-05",7.4228,7.5469,7.4228,7.4279,9891000.0],["2004-10-06",7.3917,7.4745,7.3659,7.4693,7818700.0],["2004-10-07",7.4228,7.4848,7.3607,7.4228,7949800.0],["2004-10-08",7.3296,7.3814,7.2624,7.2831,6935400.0],["2004-10-11",7.2107,7.2831,7.1796,7.2521,6618700.0],["2004-10-12",7.1227,7.1589,7.0607,7.1383,9736800.0],["2004-10-13",7.2365,7.2779,7.1641,7.2314,15966900.0],["2004-10-14",7.4279,7.4693,7.3193,7.3452,20856300.0],["2004-10-15",7.5572,7.7176,7.5159,7.6141,18717800.0],["2004-10-18",7.6245,7.6917,7.5728,7.6762,8627000.0],["2004-10-19",7.8107,7.8779,7.7124,7.7228,15926700.0],["2004-10-20",7.7848,7.7848,7.6969,7.7176,10596100.0],["2004-10-21",7.7538,7.8314,7.7279,7.8055,10478900.0],["2004-10-22",7.8469,7.8624,7.7073,7.7176,7440400.0],["2004-10-25",7.7072,7.7072,7.609,7.7072,7025100.0],["2004-10-26",7.6555,7.6814,7.6193,7.6762,7753700.0],["2004-10-27",7.7486,7.94,7.7331,7.909,11284400.0],["2004-10-28",7.909,8.0642,7.8831,7.9762,10193500.0],["2004-10-29",8.0021,8.059,7.9245,7.9762,11238700.0],["2004-11-01",8.0435,8.0797,7.9969,8.0383,8759800.0],["2004-11-02",8.0693,8.1469,8.0435,8.059,10413600.0],["2004-11-03",8.2245,8.2504,8.1004,8.1676,16058900.0],["2004-11-04",8.1728,8.4056,8.0745,8.3383,22308500.0],["2004-11-05",8.3797,8.4314,8.2866,8.4004,10526900.0],["2004-11-08",8.328,8.3952,8.2452,8.3021,9080000.0],["2004-11-09",8.3487,8.39,8.2918,8.3745,10584000.0],["2004-11-10",8.4418,8.4625,8.3745,8.4107,7875700.0],["2004-11-11",8.5142,8.6538,8.5142,8.6435,12671300.0],["2004-11-12",8.5763,8.6176,8.5194,8.6021,11165900.0],["2004-11-15",8.5297,8.5659,8.4728,8.509,7159200.0],["2004-11-16",8.4831,8.4935,8.39,8.4521,7071300.0],["2004-11-17",8.5659,8.6642,8.5349,8.6176,9452800.0],["2004-11-18",8.6383,8.7418,8.5969,8.7159,7605900.0],["2004-11-19",8.6538,8.6694,8.4366,8.478,7784900.0],["2004-11-22",8.4107,8.5142,8.39,8.509,7298600.0],["2004-11-23",8.4987,8.5194,8.3435,8.3849,7292500.0],["2004-11-24",8.4262,8.4987,8.3693,8.4935,5938100.0],["2004-11-26",8.4883,8.5452,8.4728,8.5142,2454900.0],["2004-11-29",8.5607,8.5918,8.4832,8.509,7537900.0],["2004-11-30",8.5297,8.5504,8.3538,8.3642,8204800.0],["2004-12-01",8.4211,8.5763,8.4107,8.5607,7860900.0],["2004-12-02",8.6125,8.6694,8.5918,8.6487,8183400.0],["2004-12-03",8.5866,8.6176,8.4314,8.4676,9733500.0],["2004-12-06",8.4676,8.5969,8.3952,8.4366,10522400.0],["2004-12-07",8.509,8.5556,8.3487,8.3849,10134100.0],["2004-12-08",8.3331,8.3642,8.2504,8.3383,9106700.0],["2004-12-09",8.1366,8.2556,8.0331,8.2349,12268200.0],["2004-12-10",8.1211,8.1624,7.9814,8.0176,13010100.0],["2004-12-13",8.0383,8.1055,7.9555,8.0797,10030200.0],["2004-12-14",7.9969,8.1055,7.9555,8.0745,8247200.0],["2004-12-15",8.178,8.209,8.059,8.1262,7735900.0],["2004-12-16",7.9814,7.9866,7.7745,7.8469,17433300.0],["2004-12-17",7.759,7.8417,7.6917,7.8366,14208400.0],["2004-12-20",7.8883,7.9659,7.8366,7.8831,11873600.0],["2004-12-21",8.0176,8.0693,7.9711,8.0538,10763700.0],["2004-12-22",8.0797,8.1521,8.0745,8.1004,9073700.0],["2004-12-23",8.2245,8.2504,8.1728,8.1935,6740900.0],["2004-12-27",8.2297,8.2452,8.1573,8.1573,6449600.0],["2004-12-28",8.2245,8.2504,8.1573,8.2245,6384300.0],["2004-12-29",8.1676,8.2193,8.1521,8.1573,4915500.0],["2004-12-30",8.1314,8.178,8.1055,8.1521,6371200.0],["2004-12-31",8.1262,8.1676,8.0849,8.1055,4671000.0],["2005-01-03",8.2504,8.2556,8.0538,8.0642,8831300.0],["2005-01-04",8.1469,8.1573,7.9193,8.028,9550400.0],["2005-01-05",7.9245,8.0693,7.9193,8.028,12875800.0],["2005-01-06",8.0073,8.1107,8.0073,8.0538,11656100.0],["2005-01-07",8.0952,8.1055,7.8314,7.8883,17384100.0],["2005-01-10",8.0021,8.0952,7.9659,8.0124,16745100.0],["2005-01-11",7.9607,7.9762,7.8262,7.8521,9340300.0],["2005-01-12",7.8831,7.9555,7.8314,7.94,9838700.0],["2005-01-13",7.8779,7.8779,7.7693,7.7797,9389500.0],["2005-01-14",7.8004,7.8883,7.7693,7.8831,13277400.0],["2005-01-18",7.6969,7.8107,7.6659,7.7848,9306000.0],["2005-01-19",7.7176,7.7228,7.5159,7.5159,19237700.0],["2005-01-20",7.3296,7.3969,7.2676,7.2934,25914200.0],["2005-01-21",7.2469,7.371,7.2107,7.3141,17375000.0],["2005-01-24",7.2676,7.3038,7.2003,7.2003,15686400.0],["2005-01-25",7.2262,7.2727,7.2003,7.2521,12777900.0],["2005-01-26",7.3141,7.5107,7.3141,7.4124,20127900.0],["2005-01-27",7.9142,7.9348,7.7641,7.8728,32304500.0],["2005-01-28",7.8935,7.9193,7.7641,7.8624,13003400.0],["2005-01-31",7.8935,7.9348,7.8521,7.9038,9964100.0],["2005-02-01",7.9348,8.0435,7.9297,8.0021,8376100.0],["2005-02-02",8.0745,8.1159,8.0331,8.1159,11477100.0],["2005-02-03",8.0383,8.0797,7.9866,8.059,8193000.0],["2005-02-04",7.9866,8.1573,7.9814,8.1418,10168100.0],["2005-02-07",8.0693,8.0745,8.0176,8.0486,10611300.0],["2005-02-08",8.0486,8.1624,8.0228,8.1262,9947600.0],["2005-02-09",8.0952,8.1935,8.0745,8.1055,12619000.0],["2005-02-10",8.1262,8.2038,8.1262,8.178,9348300.0],["2005-02-11",8.1676,8.2762,8.1469,8.2607,9139800.0],["2005-02-14",8.2918,8.3228,8.2193,8.3073,10218800.0],["2005-02-15",8.2866,8.3124,8.2193,8.2866,8208200.0],["2005-02-16",8.2245,8.2245,8.1521,8.1935,6654300.0],["2005-02-17",8.1987,8.2193,8.1159,8.1366,7897300.0],["2005-02-18",8.1418,8.1935,8.1107,8.1521,5845500.0],["2005-02-22",8.2452,8.4314,8.2297,8.328,13744000.0],["2005-02-23",8.2866,8.3073,8.2038,8.2659,9079000.0],["2005-02-24",8.2607,8.4056,8.1883,8.4056,12080200.0],["2005-02-25",8.3797,8.4935,8.3797,8.4728,11680600.0],["2005-02-28",8.4418,8.4469,8.3331,8.3487,6434400.0],["2005-03-01",8.4056,8.4418,8.3073,8.4004,10051700.0],["2005-03-02",8.2969,8.3383,8.2556,8.3176,5927400.0],["2005-03-03",8.2814,8.3073,8.2038,8.2556,5706800.0],["2005-03-04",8.3176,8.3952,8.2969,8.359,6684800.0],["2005-03-07",8.2866,8.3952,8.2814,8.3487,6545200.0],["2005-03-08",8.3849,8.5349,8.3797,8.4263,11072700.0],["2005-03-09",8.4263,8.4883,8.3642,8.3849,7514300.0],["2005-03-10",8.4625,8.5194,8.4056,8.4883,6535100.0],["2005-03-11",8.4573,8.4935,8.4056,8.4056,7836800.0],["2005-03-14",8.4418,8.4728,8.3952,8.4418,3553800.0],["2005-03-15",8.4987,8.5038,8.4366,8.4469,6348200.0],["2005-03-16",8.4314,8.4831,8.3383,8.359,6361000.0],["2005-03-17",8.3849,8.4573,8.3642,8.4159,5541300.0],["2005-03-18",8.3952,8.4004,8.2866,8.328,5556900.0],["2005-03-21",8.2918,8.2969,8.2038,8.2556,6270000.0],["2005-03-22",8.2245,8.2607,8.0849,8.1159,6872300.0],["2005-03-23",7.9917,8.0383,7.9555,8.0176,8944900.0],["2005-03-24",7.8986,8.0486,7.8779,7.9297,9363100.0],["2005-03-28",7.8624,7.9504,7.8624,7.9193,4941400.0],["2005-03-29",7.8728,7.9917,7.8676,7.8831,4725000.0],["2005-03-30",7.9348,8.0797,7.9245,8.059,8158300.0],["2005-03-31",8.1314,8.1366,7.9659,7.9814,6546800.0],["2005-04-01",8.0952,8.1211,7.94,7.9762,8743200.0],["2005-04-04",7.8676,7.9245,7.7952,7.9038,8768800.0],["2005-04-05",7.8469,7.9297,7.8469,7.8728,7988900.0],["2005-04-06",7.9038,7.9762,7.8779,7.9659,7458700.0],["2005-04-07",7.9607,8.1469,7.9607,8.0797,8927700.0],["2005-04-08",8.176,8.1866,8.1174,8.1653,8017400.0],["2005-04-11",8.2132,8.2185,8.1653,8.176,4964300.0],["2005-04-12",8.0855,8.1706,8.0217,8.1547,6597600.0],["2005-04-13",8.1015,8.1653,8.0217,8.0536,7885600.0],["2005-04-14",8.0536,8.0589,7.9419,7.9525,9075500.0],["2005-04-15",7.8621,7.9366,7.8196,7.8408,14028400.0],["2005-04-18",7.7451,7.8781,7.7238,7.8089,9750200.0],["2005-04-19",8.0164,8.1494,8.0004,8.1174,12111900.0],["2005-04-20",8.1706,8.2451,8.0749,8.16,9322700.0],["2005-04-21",8.5324,8.7558,8.5324,8.6973,28674100.0],["2005-04-22",8.7558,8.7824,8.6334,8.676,10144200.0],["2005-04-25",8.6813,8.7292,8.6334,8.7239,5784100.0],["2005-04-26",8.5802,8.6547,8.5111,8.5217,8700900.0],["2005-04-27",8.4579,8.6068,8.4153,8.5962,12725300.0],["2005-04-28",8.426,8.5802,8.426,8.4685,9393200.0],["2005-04-29",8.4898,8.5164,8.3675,8.5004,8697000.0],["2005-05-02",8.5217,8.5643,8.5004,8.5643,6386200.0],["2005-05-03",8.5696,8.6068,8.5058,8.5483,6100400.0],["2005-05-04",8.7185,8.8941,8.7079,8.8675,12295600.0],["2005-05-05",8.9047,8.9739,8.8888,8.9526,12900300.0],["2005-05-06",9.0058,9.0324,8.9739,8.9952,8208700.0],["2005-05-09",9.0643,9.1654,9.043,9.1281,13558000.0],["2005-05-10",9.0218,9.0537,8.9579,8.9952,7162900.0],["2005-05-11",8.9952,9.0005,8.8834,9.0005,4353100.0],["2005-05-12",8.9845,9.0377,8.926,8.9473,4406500.0],["2005-05-13",9.0271,9.0962,9.0058,9.059,10675600.0],["2005-05-16",9.0643,9.176,9.059,9.1654,7534900.0],["2005-05-17",9.1122,9.1973,9.059,9.1867,6073200.0],["2005-05-18",9.2079,9.4154,9.192,9.3622,11327500.0],["2005-05-19",9.2824,9.3462,9.2558,9.3409,10914400.0],["2005-05-20",9.2664,9.2984,9.192,9.2984,6476400.0],["2005-05-23",9.2771,9.3462,9.2505,9.2984,6192800.0],["2005-05-24",9.2399,9.3516,9.2239,9.3356,6897500.0],["2005-05-25",9.2611,9.2611,9.0643,9.1069,9755800.0],["2005-05-26",9.0164,9.1441,8.9898,9.1281,8584700.0],["2005-05-27",9.1228,9.1973,9.1015,9.1494,5627500.0],["2005-05-31",9.0324,9.0696,8.9366,8.9686,9815500.0],["2005-06-01",8.9898,9.1388,8.9792,9.0803,6803700.0],["2005-06-02",9.1228,9.2452,9.1228,9.2186,8134500.0],["2005-06-03",9.1707,9.2345,9.0537,9.0856,8356500.0],["2005-06-06",9.1281,9.1335,8.9686,9.0643,6529500.0],["2005-06-07",9.1069,9.1973,9.0749,9.0856,8139500.0],["2005-06-08",9.1547,9.1601,9.059,9.0696,6411800.0],["2005-06-09",8.9952,9.0271,8.9473,9.0164,10878900.0],["2005-06-10",9.0696,9.0803,8.9313,8.9632,8780200.0],["2005-06-13",8.9632,9.0058,8.926,8.9792,4472500.0],["2005-06-14",8.9845,9.0909,8.9632,9.0324,10668100.0],["2005-06-15",9.0643,9.1175,8.9739,9.1122,8539100.0],["2005-06-16",9.0962,9.1175,9.059,9.1015,7556500.0],["2005-06-17",9.1441,9.2239,9.1122,9.2079,7549900.0],["2005-06-20",9.059,9.192,9.0377,9.1547,7991200.0],["2005-06-21",9.1335,9.2186,9.1122,9.192,5588700.0],["2005-06-22",9.325,9.3888,9.2664,9.2824,10647600.0],["2005-06-23",9.2505,9.2824,9.1228,9.1281,14230600.0],["2005-06-24",9.0483,9.0962,9.0058,9.0377,7069600.0],["2005-06-27",9.0005,9.0909,8.9686,9.0111,8770400.0],["2005-06-28",8.9207,9.0537,8.9154,9.0324,7171800.0],["2005-06-29",9.0856,9.1335,9.0111,9.0377,5676600.0],["2005-06-30",8.9952,9.0111,8.8515,8.8515,9979800.0],["2005-07-01",8.8622,8.926,8.8143,8.8462,5614700.0],["2005-07-05",8.8037,8.9526,8.7664,8.9366,9198900.0],["2005-07-06",9.0111,9.0218,8.9366,8.9579,8640800.0],["2005-07-07",8.7717,8.926,8.7664,8.9154,9016900.0],["2005-07-08",8.9473,9.1281,8.9366,9.1175,6824000.0],["2005-07-11",9.2345,9.3303,9.2292,9.309,8500200.0],["2005-07-12",9.3569,9.442,9.2611,9.3835,7412100.0],["2005-07-13",9.3835,9.4792,9.3782,9.4526,6543100.0],["2005-07-14",9.559,9.6122,9.5111,9.5431,13407800.0],["2005-07-15",9.442,9.5909,9.3994,9.5537,7958900.0],["2005-07-18",9.4686,9.5377,9.426,9.4739,6513100.0],["2005-07-19",9.4792,9.6122,9.4526,9.5909,8272000.0],["2005-07-20",9.3622,9.5377,9.3303,9.5005,13620500.0],["2005-07-21",8.543,8.5483,8.3728,8.3941,77360100.0],["2005-07-22",8.41,8.4366,8.2717,8.277,17139500.0],["2005-07-25",8.1972,8.2026,8.0696,8.0749,20462300.0],["2005-07-26",8.2504,8.3409,8.1866,8.3249,16681200.0],["2005-07-27",8.4153,8.4632,8.3728,8.4419,14327000.0],["2005-07-28",8.5058,8.6015,8.4845,8.543,12193500.0],["2005-07-29",8.4845,8.5217,8.4313,8.4845,7486000.0],["2005-08-01",8.4579,8.4845,8.4047,8.4739,7279700.0],["2005-08-02",8.5536,8.5856,8.5217,8.5483,8356200.0],["2005-08-03",8.5483,8.6441,8.5377,8.6175,6325700.0],["2005-08-04",8.5377,8.6015,8.4845,8.5377,9604000.0],["2005-08-05",8.5802,8.5909,8.4579,8.4792,5224400.0],["2005-08-08",8.6547,8.6813,8.5536,8.5536,9067300.0],["2005-08-09",8.7185,8.7345,8.6441,8.676,9271800.0],["2005-08-10",8.7505,8.8303,8.6547,8.6654,13377200.0],["2005-08-11",8.6866,8.7451,8.6547,8.7398,7096600.0],["2005-08-12",8.6866,8.7345,8.5909,8.6175,8147200.0],["2005-08-15",8.5856,8.6175,8.5111,8.5962,6839800.0],["2005-08-16",8.6175,8.6175,8.4419,8.4579,10004200.0],["2005-08-17",8.3621,8.4313,8.3462,8.3994,8354500.0],["2005-08-18",8.2983,8.3621,8.277,8.3462,6311900.0],["2005-08-19",8.3462,8.3781,8.3249,8.3302,5200000.0],["2005-08-22",8.3887,8.4207,8.309,8.3728,5538300.0],["2005-08-23",8.3994,8.4047,8.2824,8.3409,5548900.0],["2005-08-24",8.3196,8.3675,8.2451,8.2717,12299700.0],["2005-08-25",8.277,8.3143,8.2611,8.3036,7865100.0],["2005-08-26",8.293,8.2983,8.2079,8.2451,4852500.0],["2005-08-29",8.2292,8.2877,8.2132,8.277,2737900.0],["2005-08-30",8.277,8.2877,8.2238,8.2877,3866100.0],["2005-08-31",8.2558,8.3994,8.2292,8.3887,6302200.0],["2005-09-01",8.4419,8.4685,8.4047,8.4366,6694900.0],["2005-09-02",8.4313,8.4951,8.4047,8.4526,3630600.0],["2005-09-06",8.5217,8.5909,8.5004,8.5909,6173300.0],["2005-09-07",8.5377,8.5856,8.4898,8.5749,7066700.0],["2005-09-08",8.5217,8.5377,8.4579,8.4739,6788600.0],["2005-09-09",8.5643,8.6547,8.5643,8.6228,8558200.0],["2005-09-12",8.5058,8.559,8.4898,8.5483,6740900.0],["2005-09-13",8.8941,8.9792,8.8462,8.942,30223000.0],["2005-09-14",8.91,8.9739,8.8941,8.926,13132100.0],["2005-09-15",8.8622,8.8941,8.8196,8.8356,7875800.0],["2005-09-16",8.8356,8.8409,8.7558,8.8356,7028700.0],["2005-09-19",8.7558,8.7877,8.7292,8.7664,5781900.0],["2005-09-20",8.7717,8.8568,8.7239,8.7398,8310700.0],["2005-09-21",8.7451,8.7717,8.6707,8.6973,8987100.0],["2005-09-22",8.66,8.7185,8.6388,8.7026,8141100.0],["2005-09-23",8.5696,8.6866,8.5643,8.6707,8963800.0],["2005-09-26",8.7026,8.8303,8.6973,8.8303,9182900.0],["2005-09-27",8.7079,8.7345,8.6441,8.676,12184700.0],["2005-09-28",8.6175,8.6973,8.6122,8.6813,8585100.0],["2005-09-29",8.6388,8.7717,8.6122,8.7558,7169500.0],["2005-09-30",8.8143,9.0164,8.809,8.9952,19250800.0],["2005-10-03",8.9898,9.0962,8.9898,9.0537,12234300.0],["2005-10-04",9.0749,9.1601,8.9952,9.0377,9192500.0],["2005-10-05",9.0271,9.043,8.8941,8.8941,7562000.0],["2005-10-06",8.9366,9.0058,8.8781,8.942,6971700.0],["2005-10-07",8.9526,8.9686,8.8675,8.9207,5041000.0],["2005-10-10",8.926,8.9526,8.8409,8.9473,5876400.0],["2005-10-11",8.9845,9.0643,8.9366,8.9898,22790300.0],["2005-10-12",8.9952,9.0643,8.926,8.9473,7734900.0],["2005-10-13",8.8196,8.9632,8.809,8.942,5383200.0],["2005-10-14",8.9792,9.0377,8.9473,9.0111,7861800.0],["2005-10-17",9.043,9.0749,8.9845,9.0271,11907700.0],["2005-10-18",8.9366,9.0218,8.9313,8.9739,7631900.0],["2005-10-19",8.8675,9.1335,8.8462,9.0696,15881200.0],["2005-10-20",8.5696,8.6015,8.41,8.4579,40911500.0],["2005-10-21",8.5909,8.6175,8.4951,8.559,15614300.0],["2005-10-24",8.5483,8.6175,8.5377,8.6015,8481600.0],["2005-10-25",8.6547,8.7345,8.6281,8.6654,7992700.0],["2005-10-26",8.6334,8.7079,8.6175,8.6228,4576400.0],["2005-10-27",8.6441,8.6494,8.5217,8.527,6613200.0],["2005-10-28",8.6334,8.6654,8.5643,8.6654,9953100.0],["2005-10-31",8.7079,8.9898,8.6919,8.9473,25190200.0],["2005-11-01",8.9632,9.0856,8.9526,9.0058,24298700.0],["2005-11-02",9.0058,9.192,8.9952,9.1441,15512200.0],["2005-11-03",9.2292,9.2771,9.1813,9.2292,22691000.0],["2005-11-04",9.2079,9.2398,9.059,9.1281,11582100.0],["2005-11-07",9.043,9.1175,9.0271,9.0643,9852900.0],["2005-11-08",9.043,9.1335,9.0164,9.0856,9911000.0],["2005-11-09",9.0537,9.0909,9.0111,9.0643,7882500.0],["2005-11-10",9.043,9.1228,9.0005,9.1069,6752900.0],["2005-11-11",9.1015,9.1654,9.0909,9.1388,4910500.0],["2005-11-14",9.176,9.2452,9.176,9.2079,8812300.0],["2005-11-15",9.1335,9.1388,9.0377,9.059,6642600.0],["2005-11-16",9.0377,9.0643,8.9686,9.0005,6520500.0],["2005-11-17",9.0643,9.2026,9.0643,9.1707,10959000.0],["2005-11-18",9.2558,9.2664,9.1547,9.2239,7716400.0],["2005-11-21",9.2771,9.293,9.2133,9.2718,5270600.0],["2005-11-22",9.2079,9.2345,9.1654,9.2026,10041900.0],["2005-11-23",9.2239,9.3462,9.2133,9.2771,9449500.0],["2005-11-25",9.325,9.3356,9.2558,9.309,3298900.0],["2005-11-28",9.2505,9.2664,9.1813,9.192,5522000.0],["2005-11-29",9.176,9.2505,9.1601,9.2186,9127200.0],["2005-11-30",9.1654,9.1707,9.0749,9.0856,5838400.0],["2005-12-01",9.0324,9.4633,9.0164,9.3675,15210300.0],["2005-12-02",9.3888,9.4048,9.1813,9.2345,8612000.0],["2005-12-05",9.309,9.3888,9.293,9.3356,10408000.0],["2005-12-06",9.3622,9.4739,9.3462,9.3994,7654000.0],["2005-12-07",9.4579,9.559,9.4207,9.4579,14726000.0],["2005-12-08",9.7292,9.7399,9.6069,9.6335,19193200.0],["2005-12-09",9.6122,9.6335,9.5218,9.6016,12072600.0],["2005-12-12",9.7452,9.7877,9.6707,9.692,10431200.0],["2005-12-13",9.7399,9.8303,9.692,9.7718,8636500.0],["2005-12-14",9.8782,9.8995,9.7984,9.8197,11133800.0],["2005-12-15",9.8197,9.825,9.6867,9.7186,7036600.0],["2005-12-16",9.8622,9.9207,9.825,9.8569,11372200.0],["2005-12-19",9.9101,10.0112,9.825,9.8356,12116700.0],["2005-12-20",9.8409,9.8463,9.708,9.7346,9179100.0],["2005-12-21",9.7718,9.7931,9.6973,9.7824,10338100.0],["2005-12-22",9.8037,9.8463,9.7718,9.8356,9880100.0],["2005-12-23",9.8995,9.9633,9.8995,9.9048,5619200.0],["2005-12-27",9.9367,9.9473,9.8303,9.8729,6538300.0],["2005-12-28",9.8941,9.9207,9.8143,9.8463,4254400.0],["2005-12-29",9.8356,9.8622,9.809,9.8303,3088500.0],["2005-12-30",9.708,9.7718,9.6601,9.7346,6260000.0],["2006-01-03",9.9048,10.0005,9.8303,9.9527,11945800.0],["2006-01-04",10.075,10.1867,10.0644,10.1654,13723200.0],["2006-01-05",10.2825,10.4367,10.2665,10.4048,39911800.0],["2006-01-06",10.6069,10.6069,10.4899,10.5006,21035600.0],["2006-01-09",10.4208,10.4633,10.3516,10.3729,20019000.0],["2006-01-10",10.1495,10.2718,10.1122,10.2293,17087000.0],["2006-01-11",10.1654,10.1654,10.0218,10.059,24423200.0],["2006-01-12",10.0005,10.0856,9.9261,9.9899,12470700.0],["2006-01-13",9.9261,10.059,9.8941,10.0484,6322100.0],["2006-01-17",9.8835,9.942,9.8675,9.9367,7712000.0],["2006-01-18",9.7399,9.8782,9.7239,9.7665,8038000.0],["2006-01-19",9.8303,10.0644,9.8303,9.9793,16109200.0],["2006-01-20",9.809,9.8675,9.6122,9.6388,16418700.0],["2006-01-23",9.7399,9.7931,9.6814,9.7346,8149600.0],["2006-01-24",9.7133,9.809,9.6867,9.708,11638800.0],["2006-01-25",9.7984,9.9101,9.7771,9.8356,8293000.0],["2006-01-26",9.575,9.7718,9.5484,9.6814,35515600.0],["2006-01-27",9.7239,9.7452,9.5537,9.6016,16037200.0],["2006-01-30",9.6175,9.6707,9.5963,9.6229,6122600.0],["2006-01-31",9.7399,9.7984,9.692,9.7771,10504300.0],["2006-02-01",9.7346,9.8622,9.7239,9.8463,7718100.0],["2006-02-02",9.8675,9.8729,9.708,9.7346,12009600.0],["2006-02-03",9.5537,9.6867,9.5271,9.6548,7304000.0],["2006-02-06",9.559,9.5909,9.4899,9.5324,6448000.0],["2006-02-07",9.4845,9.5058,9.3888,9.426,7785100.0],["2006-02-08",9.4845,9.6867,9.4473,9.6441,8015000.0],["2006-02-09",9.6282,9.7239,9.6016,9.6388,6838900.0],["2006-02-10",9.6175,9.6282,9.4739,9.5697,4576600.0],["2006-02-13",9.4526,9.5697,9.4473,9.5484,7799900.0],["2006-02-14",9.6388,9.8941,9.6282,9.8516,14389000.0],["2006-02-15",9.942,10.0697,9.8622,9.9846,15988200.0],["2006-02-16",10.0484,10.1069,9.9846,10.0378,13753600.0],["2006-02-17",10.0378,10.0537,9.958,9.9846,5901800.0],["2006-02-21",10.0112,10.0378,9.9473,9.958,3536500.0],["2006-02-22",9.942,10.0803,9.9314,10.0697,4427700.0],["2006-02-23",10.0856,10.1229,10.0271,10.0537,4547500.0],["2006-02-24",10.0271,10.075,10.0165,10.0378,4382400.0],["2006-02-27",9.9793,10.0218,9.9367,9.9952,6656100.0],["2006-02-28",9.9367,10.0271,9.8835,9.8835,7640300.0],["2006-03-01",9.9154,10.1282,9.8941,10.1069,11231900.0],["2006-03-02",10.0431,10.1867,10.0058,10.1707,15544200.0],["2006-03-03",10.0963,10.1388,10.0484,10.1122,6606000.0],["2006-03-06",10.0963,10.1814,10.0963,10.1814,8428500.0],["2006-03-07",10.091,10.2293,10.0697,10.2186,15889100.0],["2006-03-08",10.2612,10.575,10.2399,10.5431,21539900.0],["2006-03-09",10.5537,10.6335,10.5006,10.5325,13890800.0],["2006-03-10",10.5537,10.724,10.5059,10.6814,15545500.0],["2006-03-13",10.7346,10.7984,10.708,10.7931,11034500.0],["2006-03-14",10.8091,10.9155,10.8091,10.8942,10040600.0],["2006-03-15",10.8782,10.9208,10.8144,10.9101,6241200.0],["2006-03-16",10.9048,10.974,10.8676,10.8889,10904700.0],["2006-03-17",10.9208,10.958,10.8676,10.9261,6635500.0],["2006-03-20",11.0059,11.0431,10.9633,11.0112,6674500.0],["2006-03-21",11.0378,11.0485,10.8623,10.8676,9312500.0],["2006-03-22",10.8942,10.9367,10.8676,10.9048,8296300.0],["2006-03-23",10.8889,10.9261,10.7506,10.8038,8338200.0],["2006-03-24",10.841,10.9261,10.7931,10.8995,9416200.0],["2006-03-27",10.857,10.8942,10.8038,10.8197,6457300.0],["2006-03-28",10.8091,10.825,10.6442,10.6814,7578000.0],["2006-03-29",10.6389,10.8197,10.6176,10.7559,10524200.0],["2006-03-30",11.3197,11.3623,10.7718,11.3197,24577800.0],["2006-03-31",11.2578,11.2795,11.2089,11.2632,6744300.0],["2006-04-03",11.2197,11.3448,11.2034,11.2578,4605200.0],["2006-04-04",11.285,11.3556,11.2415,11.2958,7573900.0],["2006-04-05",11.4209,11.448,11.3067,11.41,8646800.0],["2006-04-06",11.3991,11.448,11.2958,11.3611,6888800.0],["2006-04-07",11.3393,11.3556,11.1599,11.1925,5005600.0],["2006-04-10",11.1817,11.1925,11.0784,11.0893,5656300.0],["2006-04-11",11.7307,11.7579,11.4861,11.5187,21470100.0],["2006-04-12",11.5187,11.5568,11.3502,11.41,9127200.0],["2006-04-13",11.3991,11.4698,11.3882,11.4263,4081500.0],["2006-04-17",11.4317,11.5513,11.4317,11.4426,5532700.0],["2006-04-18",11.5078,11.7416,11.4915,11.7144,7634000.0],["2006-04-19",11.622,11.8177,11.6111,11.8177,8256100.0],["2006-04-20",12.4319,12.4917,12.2797,12.3993,22779600.0],["2006-04-21",12.72,12.7581,12.3993,12.4374,14044000.0],["2006-04-24",12.3232,12.3993,12.2525,12.3939,11760100.0],["2006-04-25",12.47,12.4972,12.2852,12.3178,7902400.0],["2006-04-26",12.4645,12.5135,12.4319,12.47,8414600.0],["2006-04-27",12.3558,12.5461,12.3069,12.508,7278400.0],["2006-04-28",12.4156,12.4646,12.3178,12.3178,5606500.0],["2006-05-01",12.3504,12.3993,12.3069,12.3178,5348500.0],["2006-05-02",12.3721,12.4211,12.3395,12.383,9578900.0],["2006-05-03",12.3504,12.4102,12.2797,12.4048,5485100.0],["2006-05-04",12.296,12.4645,12.2906,12.4102,7341500.0],["2006-05-05",12.5135,12.5352,12.4102,12.4591,8238300.0],["2006-05-08",12.5461,12.6059,12.4537,12.508,5739700.0],["2006-05-09",12.5026,12.6004,12.4863,12.557,5835000.0],["2006-05-10",12.4482,12.4863,12.1167,12.171,13386400.0],["2006-05-11",12.2145,12.2199,11.6981,11.8829,13994400.0],["2006-05-12",11.9047,11.921,11.6329,11.6709,13484900.0],["2006-05-15",11.7633,11.9101,11.6763,11.7796,9684500.0],["2006-05-16",12.0242,12.0569,11.8177,11.8775,10043300.0],["2006-05-17",11.7905,11.834,11.3882,11.4806,16594400.0],["2006-05-18",11.5839,11.6927,11.2578,11.2795,12000300.0],["2006-05-19",11.4426,11.5513,11.323,11.535,7625700.0],["2006-05-22",11.3502,11.4372,11.1382,11.323,7472200.0],["2006-05-23",11.6492,11.8449,11.5622,11.5785,8037400.0],["2006-05-24",11.6383,11.6981,11.285,11.5513,8611000.0],["2006-05-25",11.5839,11.7524,11.5839,11.6655,6734400.0],["2006-05-26",11.8938,11.8938,11.7633,11.8612,5297300.0],["2006-05-30",11.8666,11.872,11.6057,11.622,8062300.0],["2006-05-31",11.6437,11.7742,11.5459,11.6709,7448700.0],["2006-06-01",11.7198,12.0188,11.709,11.9971,7198500.0],["2006-06-02",12.2091,12.2308,11.7959,11.8557,15564000.0],["2006-06-05",11.8231,11.8231,11.5241,11.5296,9305000.0],["2006-06-06",11.3067,11.323,11.0947,11.2686,15257300.0],["2006-06-07",11.2415,11.3339,11.1436,11.1545,10887800.0],["2006-06-08",11.0132,11.0621,10.7522,11.0349,18775500.0],["2006-06-09",11.1599,11.1708,10.8229,10.9044,9327200.0],["2006-06-12",10.9044,10.9099,10.5946,10.6381,10374800.0],["2006-06-13",10.5294,10.6707,10.4098,10.5022,13015000.0],["2006-06-14",10.6163,10.687,10.3935,10.5402,15327000.0],["2006-06-15",10.8392,11.1273,10.8392,11.0893,11059600.0],["2006-06-16",10.9153,10.9697,10.7196,10.8555,8894700.0],["2006-06-19",11.2252,11.2415,10.8555,10.9207,9413000.0],["2006-06-20",10.9153,10.9969,10.7903,10.899,8121100.0],["2006-06-21",10.8555,11.073,10.8555,10.9642,9859500.0],["2006-06-22",10.8066,10.8229,10.6163,10.6381,11997300.0],["2006-06-23",10.6707,10.7033,10.5783,10.5946,6603300.0],["2006-06-26",10.7849,10.861,10.7087,10.8283,6149700.0],["2006-06-27",10.8718,10.899,10.6326,10.649,6124700.0],["2006-06-28",10.5729,10.6,10.2358,10.3989,16759600.0],["2006-06-29",10.5022,10.8229,10.4043,10.8012,15675100.0],["2006-06-30",11.0403,11.111,10.9642,11.0132,10526600.0],["2006-07-03",11.111,11.1491,11.0186,11.111,2936800.0],["2006-07-05",10.9044,10.9425,10.8392,10.8936,6654900.0],["2006-07-06",10.8446,10.9805,10.8392,10.9153,5173000.0],["2006-07-07",10.7903,10.7957,10.5729,10.6218,10472100.0],["2006-07-10",10.6055,10.6979,10.4859,10.5457,10430200.0],["2006-07-11",10.5076,10.7251,10.4641,10.6707,9312900.0],["2006-07-12",10.5837,10.6055,10.388,10.4261,7988800.0],["2006-07-13",10.225,10.3826,10.138,10.176,12198500.0],["2006-07-14",10.176,10.2032,10.0293,10.0945,10505000.0],["2006-07-17",9.9097,10.051,9.9097,10.0184,9624500.0],["2006-07-18",10.1978,10.2576,10.013,10.1815,11739300.0],["2006-07-19",10.3065,10.6653,10.2902,10.5076,17286100.0],["2006-07-20",10.6055,10.8229,10.5402,10.7577,26042200.0],["2006-07-21",10.687,10.687,10.3663,10.4261,12002200.0],["2006-07-24",10.5674,10.7849,10.5674,10.7305,7803400.0],["2006-07-25",10.7685,10.8283,10.6326,10.7631,6297900.0],["2006-07-26",10.5674,10.6761,10.4967,10.649,9752200.0],["2006-07-27",10.6218,10.6979,10.5348,10.5783,5378900.0],["2006-07-28",10.6163,10.861,10.562,10.8175,6570200.0],["2006-07-31",10.8175,10.8392,10.7522,10.7903,4335000.0],["2006-08-01",10.7087,10.7087,10.5185,10.6435,5746800.0],["2006-08-02",10.5783,10.7088,10.5511,10.6326,6034900.0],["2006-08-03",10.5076,10.7088,10.4804,10.6761,5161700.0],["2006-08-04",10.8338,10.8718,10.6326,10.6707,4713000.0],["2006-08-07",10.5892,10.6435,10.5457,10.6326,3259700.0],["2006-08-08",10.6,10.7196,10.5294,10.5783,5262500.0],["2006-08-09",10.861,10.9805,10.7849,10.7903,8494500.0],["2006-08-10",10.7631,10.8718,10.7033,10.8447,5897800.0],["2006-08-11",10.6707,10.7088,10.6055,10.6707,4808100.0],["2006-08-14",10.7196,10.9044,10.7142,10.7903,3928800.0],["2006-08-15",11.0023,11.2958,11.0023,11.2686,10600900.0],["2006-08-16",11.41,11.6383,11.41,11.6002,9001400.0],["2006-08-17",11.6165,11.7416,11.4806,11.5731,5360800.0],["2006-08-18",11.5622,11.6057,11.4535,11.6057,3157000.0],["2006-08-21",11.5839,11.6274,11.5513,11.5894,3107700.0],["2006-08-22",11.5568,11.709,11.5404,11.6383,3520200.0],["2006-08-23",11.5568,11.5839,11.3393,11.41,6967500.0],["2006-08-24",11.3448,11.3611,11.2306,11.3611,4765400.0],["2006-08-25",11.2197,11.2686,11.1871,11.2197,4106600.0],["2006-08-28",11.3176,11.4698,11.2958,11.4045,3661600.0],["2006-08-29",11.4698,11.4807,11.2469,11.4589,12390900.0],["2006-08-30",11.5404,11.5459,11.3556,11.3719,11062200.0],["2006-08-31",11.4209,11.4263,11.2741,11.3502,7096900.0],["2006-09-01",11.2143,11.3176,11.1056,11.2252,7992200.0],["2006-09-05",10.986,11.0675,10.9099,11.0458,8791400.0],["2006-09-06",10.7522,10.7522,10.5729,10.5946,15781400.0],["2006-09-07",10.475,10.6,10.4261,10.4696,9585100.0],["2006-09-08",10.3445,10.4913,10.3174,10.4859,10504100.0],["2006-09-11",10.4098,10.5565,10.3228,10.4859,9131800.0],["2006-09-12",10.6,10.7903,10.6,10.7685,16455300.0],["2006-09-13",10.7196,10.861,10.687,10.8447,11818700.0],["2006-09-14",10.5511,10.6544,10.475,10.5457,11672000.0],["2006-09-15",10.5022,10.5022,10.3554,10.388,11604000.0],["2006-09-18",10.176,10.3282,10.1706,10.2793,15315500.0],["2006-09-19",10.2847,10.2956,10.1217,10.2413,8058800.0],["2006-09-20",10.3065,10.4206,10.2956,10.3935,8844100.0],["2006-09-21",10.5565,10.6218,10.4533,10.5294,11453200.0],["2006-09-22",10.5892,10.6109,10.4967,10.5402,7299300.0],["2006-09-25",10.4913,10.7359,10.4587,10.6816,10322000.0],["2006-09-26",10.6109,10.687,10.5674,10.6272,11255600.0],["2006-09-27",10.6761,10.8501,10.649,10.7251,11748400.0],["2006-09-28",10.8773,10.9207,10.7685,10.8175,13493100.0],["2006-09-29",10.7142,10.8229,10.6816,10.7033,10313700.0],["2006-10-02",10.6218,10.7414,10.6218,10.6598,6104900.0],["2006-10-03",10.5674,10.7631,10.5457,10.7033,7384300.0],["2006-10-04",10.562,10.7251,10.5457,10.7142,15077500.0],["2006-10-05",10.649,10.6544,10.5022,10.6272,14180100.0],["2006-10-06",10.5185,10.6218,10.5076,10.5837,6077400.0],["2006-10-09",10.5457,10.649,10.5131,10.6272,8937300.0],["2006-10-10",10.6979,10.7794,10.687,10.774,8655100.0],["2006-10-11",10.8012,11.024,10.7903,10.9316,12659900.0],["2006-10-12",10.9534,11.111,10.9153,11.0675,9850200.0],["2006-10-13",10.986,11.0132,10.9044,10.9805,7819100.0],["2006-10-16",10.9588,11.0458,10.8881,11.0132,11939900.0],["2006-10-17",10.8827,10.8881,10.7142,10.8066,17127700.0],["2006-10-18",10.8664,11.0023,10.6435,10.8012,26910000.0],["2006-10-19",10.3609,10.562,10.3554,10.5185,37783600.0],["2006-10-20",10.5892,10.6055,10.5185,10.5402,11210300.0],["2006-10-23",10.5565,10.6707,10.5294,10.6326,10010800.0],["2006-10-24",10.4968,10.562,10.4478,10.5457,11598600.0],["2006-10-25",10.4641,10.5674,10.4424,10.5511,13356500.0],["2006-10-26",10.7577,10.7631,10.6326,10.7087,14833500.0],["2006-10-27",10.8392,10.8446,10.6924,10.7087,10251300.0],["2006-10-30",10.7087,10.8718,10.7033,10.8283,13568800.0],["2006-10-31",10.7903,10.8283,10.7577,10.8066,11677500.0],["2006-11-01",10.7685,10.7685,10.6326,10.6381,8554400.0],["2006-11-02",10.6,10.6435,10.5239,10.6272,5583200.0],["2006-11-03",10.5729,10.6,10.4478,10.5131,7454100.0],["2006-11-06",10.5892,10.6707,10.5729,10.6326,12225100.0],["2006-11-07",10.7631,10.8066,10.6653,10.687,8603500.0],["2006-11-08",10.6109,10.7033,10.5729,10.6816,13284000.0],["2006-11-09",10.7794,10.7794,10.5457,10.6,17708300.0],["2006-11-10",10.6272,10.7087,10.562,10.687,7542600.0],["2006-11-13",10.6924,10.7577,10.6707,10.7359,8479200.0],["2006-11-14",10.812,10.8501,10.6816,10.8392,9622000.0],["2006-11-15",10.8773,10.9914,10.8664,10.9534,11017100.0],["2006-11-16",10.8881,10.9425,10.8175,10.8936,10748400.0],["2006-11-17",10.7522,10.8501,10.7196,10.8338,6409100.0],["2006-11-20",10.7903,10.9099,10.7794,10.8447,6302300.0],["2006-11-21",10.9153,11.0893,10.9153,11.0566,12574400.0],["2006-11-22",11.3828,11.4154,11.323,11.3448,16714600.0],["2006-11-24",11.3176,11.3882,11.3013,11.3774,3735400.0],["2006-11-27",11.1762,11.2143,10.9805,11.0403,12943500.0],["2006-11-28",10.8827,10.9316,10.8229,10.9207,13943500.0],["2006-11-29",10.9969,11.0458,10.9914,11.0403,11729100.0],["2006-11-30",10.9479,11.0349,10.9044,10.9914,7008600.0],["2006-12-01",10.8773,10.9099,10.7903,10.8501,13414200.0],["2006-12-04",10.812,10.9044,10.812,10.8555,6450600.0],["2006-12-05",10.986,11.1654,10.9642,11.1219,14442000.0],["2006-12-06",11.0349,11.1762,11.0132,11.1491,9749200.0],["2006-12-07",11.1762,11.2252,11.0403,11.0458,6519300.0],["2006-12-08",11.0077,11.1382,10.9642,11.1056,7753900.0],["2006-12-11",11.1871,11.2252,11.1273,11.1491,12223400.0],["2006-12-12",11.1328,11.1436,11.024,11.0784,14848000.0],["2006-12-13",11.1164,11.1436,11.0458,11.1056,14011300.0],["2006-12-14",11.0403,11.1708,11.0186,11.1708,6421200.0],["2006-12-15",11.1925,11.2034,11.0295,11.0566,8386500.0],["2006-12-18",11.1327,11.1708,11.0132,11.0566,6146000.0],["2006-12-19",11.0186,11.1382,11.0023,11.1056,5344100.0],["2006-12-20",11.0947,11.1273,11.0077,11.0675,10056600.0],["2006-12-21",11.073,11.1273,10.9479,11.073,9889300.0],["2006-12-22",11.111,11.1273,10.9153,10.9805,6121800.0],["2006-12-26",10.9805,11.0295,10.9316,10.9914,3366900.0],["2006-12-27",11.0675,11.1762,11.0621,11.1436,4406700.0],["2006-12-28",11.1545,11.1708,11.0675,11.1382,4363100.0],["2006-12-29",11.0784,11.1817,11.0458,11.0458,4125900.0],["2007-01-03",11.2143,11.3502,11.1762,11.2306,11128800.0],["2007-01-04",11.1491,11.4154,11.1436,11.3719,9667100.0],["2007-01-05",10.8175,10.8555,10.7033,10.7849,35807700.0],["2007-01-08",10.7577,10.7685,10.649,10.6761,12109200.0],["2007-01-09",10.6544,10.6598,10.5239,10.5348,14194600.0],["2007-01-10",10.388,10.3935,10.2576,10.3717,21479100.0],["2007-01-11",10.4696,10.6218,10.4478,10.5402,18222800.0],["2007-01-12",10.5348,10.6326,10.4533,10.5946,14985400.0],["2007-01-16",10.7794,10.8718,10.7631,10.7903,15807300.0],["2007-01-17",10.8175,10.8827,10.7794,10.7903,10038200.0],["2007-01-18",10.8175,10.861,10.7305,10.8501,13547700.0],["2007-01-19",10.7196,10.9914,10.7196,10.9425,25655600.0],["2007-01-22",10.8718,10.9099,10.7685,10.7849,12935100.0],["2007-01-23",10.7522,10.9099,10.7359,10.8447,18899400.0],["2007-01-24",10.9316,11.1056,10.8718,10.986,29515300.0],["2007-01-25",11.709,11.7198,11.3339,11.4752,60580000.0],["2007-01-26",11.5894,11.7579,11.5568,11.7307,23879900.0],["2007-01-29",11.622,11.7198,11.5948,11.6329,19681500.0],["2007-01-30",11.7742,11.9101,11.7524,11.8829,15952000.0],["2007-01-31",11.8829,12.0406,11.834,12.0134,12126100.0],["2007-02-01",12.0297,12.0895,11.9808,12.0242,10937400.0],["2007-02-02",11.8883,12.0242,11.8775,11.9971,9769800.0],["2007-02-05",12.0405,12.0786,11.9699,12.0188,6781400.0],["2007-02-06",12.0677,12.0895,11.921,12.0079,8086200.0],["2007-02-07",12.0079,12.0405,11.9318,11.9971,14866400.0],["2007-02-08",11.9047,12.0188,11.8612,11.9971,8788200.0],["2007-02-09",11.9318,11.9536,11.7524,11.8177,13811500.0],["2007-02-12",11.8503,11.872,11.7851,11.8394,9268600.0],["2007-02-13",11.9264,12.133,11.9264,12.0895,12267300.0],["2007-02-14",12.2308,12.5026,12.2308,12.4809,18714300.0],["2007-02-15",12.4537,12.5243,12.4102,12.47,9073100.0],["2007-02-16",12.4754,12.6168,12.4591,12.5787,11694600.0],["2007-02-20",12.5189,12.557,12.4265,12.4972,9730400.0],["2007-02-21",12.3939,12.4917,12.3613,12.4374,9366600.0],["2007-02-22",12.4156,12.4265,12.3395,12.4156,9856700.0],["2007-02-23",12.383,12.4809,12.3667,12.4156,14065200.0],["2007-02-26",12.4265,12.5189,12.3667,12.5189,9386100.0],["2007-02-27",12.1601,12.2362,11.6872,11.8883,16492900.0],["2007-02-28",11.8449,11.921,11.7198,11.8666,12758500.0],["2007-03-01",11.5404,11.7416,11.4317,11.7035,17188200.0],["2007-03-02",11.535,11.6111,11.4698,11.4915,15770500.0],["2007-03-05",11.3013,11.5785,11.2904,11.4263,12958100.0],["2007-03-06",11.66,11.6927,11.5568,11.66,12179900.0],["2007-03-07",11.6492,11.7905,11.622,11.6926,5768100.0],["2007-03-08",11.7633,11.921,11.7579,11.8177,8150100.0],["2007-03-09",11.8557,11.8992,11.747,11.7742,9010500.0],["2007-03-12",11.7742,11.8231,11.7198,11.7579,7268500.0],["2007-03-13",11.7144,11.8014,11.5404,11.5785,8767600.0],["2007-03-14",11.5187,11.6165,11.3828,11.5948,8940300.0],["2007-03-15",11.6111,11.8068,11.5839,11.7742,8484300.0],["2007-03-16",11.9155,11.9699,11.8394,11.8775,8584800.0],["2007-03-19",12.0732,12.084,11.9808,12.046,8126300.0],["2007-03-20",11.9047,12.0732,11.8503,12.0351,9869800.0],["2007-03-21",12.1819,12.4482,12.0677,12.4265,9518400.0],["2007-03-22",12.6059,12.6222,12.4482,12.4809,12316500.0],["2007-03-23",12.4972,12.5515,12.4102,12.4863,10638600.0],["2007-03-26",12.4809,12.4809,12.296,12.4319,10293600.0],["2007-03-27",12.3884,12.4102,12.2689,12.3558,7429100.0],["2007-03-28",12.258,12.2852,12.133,12.1873,9729000.0],["2007-03-29",12.4591,12.508,12.3504,12.4482,8843400.0],["2007-03-30",12.4156,12.5135,12.3939,12.4591,7637200.0],["2007-04-02",12.3721,12.383,12.2525,12.3395,12068800.0],["2007-04-03",12.4156,12.5461,12.3613,12.4809,10252900.0],["2007-04-04",12.7092,12.7146,12.5896,12.6874,11061200.0],["2007-04-05",12.7961,12.8777,12.7527,12.7961,8728600.0],["2007-04-09",12.8831,12.894,12.682,12.7961,7970600.0],["2007-04-10",12.8396,12.9538,12.8124,12.9049,10262800.0],["2007-04-11",12.932,12.9429,12.682,12.7092,10704200.0],["2007-04-12",12.7092,12.7961,12.6276,12.7635,15535700.0],["2007-04-13",12.8831,12.981,12.7853,12.932,7764700.0],["2007-04-16",13.0408,13.144,13.0299,13.0625,11302200.0],["2007-04-17",13.0734,13.0842,12.9647,13.0027,8763500.0],["2007-04-18",12.9375,13.0462,12.8342,12.9755,12617900.0],["2007-04-19",13.4267,13.5028,13.3723,13.3995,22460100.0],["2007-04-20",13.5898,13.7148,13.4811,13.617,17226000.0],["2007-04-23",13.5246,13.5952,13.5028,13.53,7214200.0],["2007-04-24",13.6659,13.6768,13.5354,13.6387,9547400.0],["2007-04-25",13.7257,13.8181,13.6768,13.78,7564000.0],["2007-04-26",13.8942,13.9975,13.8398,13.9594,9435700.0],["2007-04-27",13.8888,13.9377,13.8072,13.9159,7252800.0],["2007-04-30",13.8072,13.9105,13.7257,13.7257,9228600.0],["2007-05-01",13.7366,13.7909,13.6387,13.7692,5822500.0],["2007-05-02",13.9757,14.0681,13.9594,13.9757,9075400.0],["2007-05-03",13.8779,14.0247,13.8344,13.9377,9056400.0],["2007-05-04",14.1017,14.1628,14.0294,14.1128,7398100.0],["2007-05-07",14.035,14.0739,13.9238,13.9293,10991700.0],["2007-05-08",13.8515,13.8515,13.7515,13.8071,13775300.0],["2007-05-09",13.7848,13.9683,13.7793,13.9683,9178700.0],["2007-05-10",13.8571,13.9127,13.5736,13.5903,9906900.0],["2007-05-11",13.7904,13.9349,13.7515,13.9349,7728500.0],["2007-05-14",14.5741,14.5741,14.3685,14.4296,18067000.0],["2007-05-15",14.4741,14.6853,14.463,14.6241,15268000.0],["2007-05-16",14.8687,14.9021,14.7298,14.8187,7292700.0],["2007-05-17",14.7742,14.8465,14.6908,14.7687,6375400.0],["2007-05-18",14.9243,15.0633,14.8909,15.0299,11234300.0],["2007-05-21",15.0855,15.0966,14.9632,14.991,12282100.0],["2007-05-22",14.8576,14.8576,14.6631,14.6908,9830400.0],["2007-05-23",14.7186,14.8242,14.6575,14.6686,6262500.0],["2007-05-24",14.7575,14.7798,14.513,14.5964,9960700.0],["2007-05-25",14.8131,14.8632,14.752,14.8242,7403400.0],["2007-05-29",14.8465,14.8798,14.6797,14.7131,5412000.0],["2007-05-30",14.8687,15.13,14.8465,15.0966,10773100.0],["2007-05-31",15.2856,15.3245,15.13,15.2189,16681300.0],["2007-06-01",15.3078,15.6747,15.2912,15.6691,13150000.0],["2007-06-04",15.7303,15.8748,15.7247,15.8414,9369300.0],["2007-06-05",15.8803,15.897,15.5802,15.7469,8229600.0],["2007-06-06",15.8136,15.8525,15.6247,15.6858,5626500.0],["2007-06-07",15.6691,15.7803,15.3134,15.3801,11649500.0],["2007-06-08",15.469,15.6636,15.4301,15.5913,10203400.0],["2007-06-11",15.6413,15.8081,15.6024,15.7358,7208400.0],["2007-06-12",15.419,15.5024,15.2856,15.2856,9142500.0],["2007-06-13",15.4301,15.6524,15.4079,15.6135,7719400.0],["2007-06-14",15.658,15.9248,15.658,15.8859,7106700.0],["2007-06-15",16.086,16.1861,16.0082,16.1249,7534300.0],["2007-06-18",16.1638,16.1694,15.8859,15.9248,4946200.0],["2007-06-19",15.9081,15.9304,15.7191,15.9026,7440000.0],["2007-06-20",16.1972,16.225,15.6691,15.7247,17143200.0],["2007-06-21",15.4246,15.5913,15.3245,15.5635,12464000.0],["2007-06-22",15.5969,15.6247,15.3579,15.4301,7130400.0],["2007-06-25",15.3579,15.519,15.2634,15.3356,9172000.0],["2007-06-26",15.4635,15.469,15.2522,15.2856,6217500.0],["2007-06-27",15.2411,15.4079,15.2022,15.3745,5946200.0],["2007-06-28",15.5746,15.6691,15.519,15.5413,10424600.0],["2007-06-29",15.708,15.7136,15.5302,15.6247,8225800.0],["2007-07-02",15.6747,15.897,15.6636,15.8692,6659700.0],["2007-07-03",16.1805,16.2472,16.1471,16.1916,4545400.0],["2007-07-05",16.0415,16.0971,15.8414,15.9415,7226600.0],["2007-07-06",16.0304,16.136,15.986,16.0749,5008800.0],["2007-07-09",16.0415,16.2027,16.0193,16.136,4248000.0],["2007-07-10",16.0916,16.1972,15.986,15.9971,5888200.0],["2007-07-11",16.0082,16.0804,15.9637,16.0415,9363500.0],["2007-07-12",16.4918,16.6752,16.4028,16.6474,14152600.0],["2007-07-13",16.8308,16.8475,16.5751,16.6252,8032800.0],["2007-07-16",16.6641,16.7419,16.5418,16.5918,5970900.0],["2007-07-17",16.6696,16.803,16.6196,16.7141,6534400.0],["2007-07-18",16.5863,16.6252,16.3306,16.5251,10365600.0],["2007-07-19",16.5696,16.6752,16.5362,16.5362,6768500.0],["2007-07-20",16.464,16.4862,16.2138,16.275,6802700.0],["2007-07-23",16.1527,16.1972,16.0749,16.1194,6753900.0],["2007-07-24",16.0582,16.1249,15.7747,15.8692,8033600.0],["2007-07-25",15.9026,15.9304,15.5691,15.6469,12052600.0],["2007-07-26",15.2133,15.419,15.041,15.4023,21109600.0],["2007-07-27",15.6802,15.986,15.2856,15.5413,13732900.0],["2007-07-30",15.9526,15.986,15.7803,15.8859,11670600.0],["2007-07-31",16.086,16.2138,15.8414,15.9193,9803000.0],["2007-08-01",15.708,15.9526,15.5302,15.7914,16401000.0],["2007-08-02",16.992,17.2032,16.8586,17.1754,30007600.0],["2007-08-03",16.9198,17.0532,16.3639,16.4807,20059600.0],["2007-08-06",16.6363,16.803,16.4473,16.7697,13681700.0],["2007-08-07",16.5696,16.7975,16.3195,16.5418,13637600.0],["2007-08-08",16.942,17.3144,16.9086,17.1199,15370500.0],["2007-08-09",16.7586,16.9698,16.4195,16.4695,12307500.0],["2007-08-10",16.3639,16.6863,16.1972,16.6196,14154100.0],["2007-08-13",16.9253,17.1532,16.8864,16.942,10182000.0],["2007-08-14",16.9476,16.9865,16.5529,16.5863,8723700.0],["2007-08-15",16.2583,16.4973,15.986,16.036,14071600.0],["2007-08-16",15.7858,15.9304,15.2022,15.7858,20077300.0],["2007-08-17",16.4306,16.5362,16.0527,16.325,14756500.0],["2007-08-20",16.6029,16.6252,16.2194,16.464,10882600.0],["2007-08-21",16.4139,16.6696,16.3862,16.5084,9054900.0],["2007-08-22",16.9642,17.0532,16.8753,16.9698,12950200.0],["2007-08-23",16.9253,16.9364,16.5863,16.753,8483100.0],["2007-08-24",16.9531,17.2144,16.9253,17.2144,6483400.0],["2007-08-27",17.1643,17.2477,17.0865,17.1143,5544600.0],["2007-08-28",17.0254,17.081,16.6418,16.6807,5685900.0],["2007-08-29",17.4923,17.8869,17.47,17.8869,14009100.0],["2007-08-30",18.0704,18.2593,17.8703,18.0481,19029200.0],["2007-08-31",18.415,18.4205,18.2204,18.276,6766800.0],["2007-09-04",18.2649,18.7707,18.2427,18.6762,7781400.0],["2007-09-05",18.6651,18.6762,18.3205,18.5484,10672300.0],["2007-09-06",18.8096,19.0987,18.7318,19.0153,16431600.0],["2007-09-07",18.9152,19.032,18.6873,18.8652,8572000.0],["2007-09-10",19.2432,19.2932,18.7318,18.9263,9864600.0],["2007-09-11",19.2154,19.3432,19.1376,19.2265,13974900.0],["2007-09-12",18.8096,18.8708,18.6707,18.7151,13901600.0],["2007-09-13",18.893,18.8986,18.7485,18.8319,9534900.0],["2007-09-14",18.7874,18.8152,18.6206,18.6929,7701600.0],["2007-09-17",19.132,19.1876,18.8541,18.9597,10834600.0],["2007-09-18",19.2321,20.0213,19.1153,19.9769,15181200.0],["2007-09-19",20.1992,20.5939,20.1937,20.3326,19913200.0],["2007-09-20",20.4216,20.6772,20.3159,20.4494,10299500.0],["2007-09-21",20.5994,20.655,20.4104,20.5939,8860300.0],["2007-09-24",20.4271,20.4883,20.2326,20.3215,8339000.0],["2007-09-25",20.2604,20.5494,20.2103,20.4994,9004600.0],["2007-09-26",20.8773,21.0052,20.7161,20.8051,12055400.0],["2007-09-27",21.0941,21.1553,20.9329,21.0886,7891800.0],["2007-09-28",21.1275,21.1442,20.9107,21.083,11621900.0],["2007-10-01",20.4216,21.2498,20.4216,21.0997,22854000.0],["2007-10-02",20.6772,20.8384,20.5327,20.7217,12146000.0],["2007-10-03",20.4716,20.5605,20.3104,20.3715,10991500.0],["2007-10-04",19.9824,20.2548,19.8157,20.1992,13042700.0],["2007-10-05",20.4216,20.4883,20.227,20.3048,15464300.0],["2007-10-08",20.0269,20.1547,19.9602,20.1436,6242500.0],["2007-10-09",19.9324,20.1436,19.8101,20.1214,17325400.0],["2007-10-10",20.3048,20.5049,20.227,20.4104,12552300.0],["2007-10-11",21.133,21.3943,20.7995,20.844,16876900.0],["2007-10-12",20.5827,20.7439,20.5327,20.7328,14365100.0],["2007-10-15",20.5716,20.5827,20.1214,20.2548,9138800.0],["2007-10-16",20.0714,20.2159,19.4989,19.6267,25951700.0],["2007-10-17",19.9491,20.4049,19.7879,20.3048,18206200.0],["2007-10-18",21.1497,21.1886,20.7606,20.9218,36519100.0],["2007-10-19",20.894,20.8996,20.3771,20.4438,16623500.0],["2007-10-22",20.4438,20.7495,20.3826,20.7384,9602800.0],["2007-10-23",21.1664,21.3943,21.0219,21.3832,14013900.0],["2007-10-24",21.5221,21.5999,21.0552,21.5999,14707400.0],["2007-10-25",21.5555,21.7722,21.4832,21.7333,10693600.0],["2007-10-26",22.178,22.1947,21.8723,21.9946,13449500.0],["2007-10-29",21.8389,22.1891,21.7111,22.1836,11554900.0],["2007-10-30",21.8834,22.0668,21.8,21.9223,11178200.0],["2007-10-31",21.7445,22.1502,21.7111,22.078,9278400.0],["2007-11-01",22.0946,22.0946,21.611,21.6611,9660800.0],["2007-11-02",21.7945,22.1224,21.65,22.0724,10823800.0],["2007-11-05",21.8834,22.0724,21.7778,21.9501,11632100.0],["2007-11-06",22.5615,22.895,22.5115,22.845,13254300.0],["2007-11-07",23.1785,23.4676,22.6894,22.7505,13672700.0],["2007-11-08",22.6505,22.6783,21.461,22.2781,17205100.0],["2007-11-09",21.7,21.7333,21.0274,21.0886,19468000.0],["2007-11-12",21.0107,21.1052,20.366,20.4938,17910300.0],["2007-11-13",21.0663,21.6277,20.9718,21.5666,15046800.0],["2007-11-14",21.9501,21.9779,21.3165,21.3887,12451600.0],["2007-11-15",21.1608,21.461,20.9885,21.1608,11152900.0],["2007-11-16",21.3554,21.4276,20.8718,21.322,12682000.0],["2007-11-19",21.5999,21.6555,21.1386,21.2553,7750500.0],["2007-11-20",22.0113,22.0113,21.0941,21.5999,12964200.0],["2007-11-21",21.3053,21.3554,20.605,20.9607,11274900.0],["2007-11-23",21.3331,21.5666,21.2442,21.4888,3907200.0],["2007-11-26",21.8334,21.9279,21.2108,21.222,8786700.0],["2007-11-27",21.0997,21.222,20.7995,21.222,11808600.0],["2007-11-28",21.6889,22.4003,21.6889,22.2669,12817400.0],["2007-11-29",21.9946,22.367,21.9612,22.2447,8904700.0],["2007-11-30",22.4448,22.506,21.7667,21.8612,10680400.0],["2007-12-03",22.2391,22.5615,22.2058,22.367,11617200.0],["2007-12-04",21.7389,21.7611,21.4332,21.6333,17851300.0],["2007-12-05",21.7278,22.0835,21.511,21.6277,13952900.0],["2007-12-06",21.7222,21.7445,21.3109,21.6778,14095700.0],["2007-12-07",21.9279,22.0446,21.6777,21.9501,9559500.0],["2007-12-10",22.2225,22.3948,22.1224,22.2225,5781400.0],["2007-12-11",22.3837,22.417,21.5499,21.6833,8386200.0],["2007-12-12",22.2781,22.3392,21.8834,21.9835,10295200.0],["2007-12-13",21.5999,21.7556,21.1886,21.5721,9606100.0],["2007-12-14",20.983,21.2942,20.9163,20.9996,8693400.0],["2007-12-17",20.5105,20.555,20.0769,20.1381,12616500.0],["2007-12-18",20.1881,20.3715,19.6767,20.277,12686600.0],["2007-12-19",20.2715,20.5216,20.1381,20.2993,10181000.0],["2007-12-20",20.5494,21.0719,20.5494,20.9274,15175700.0],["2007-12-21",21.3887,21.6611,21.3442,21.4165,13982100.0],["2007-12-24",21.6277,21.6444,21.3387,21.3998,3307700.0],["2007-12-26",21.3443,21.5833,21.1219,21.5777,5478400.0],["2007-12-27",21.8834,21.8945,21.411,21.511,10123400.0],["2007-12-28",21.7778,21.8112,21.4943,21.5332,8625000.0],["2007-12-31",21.4554,21.511,21.1886,21.3387,5529800.0],["2008-01-02",21.3109,21.3331,20.6217,20.7884,11473900.0],["2008-01-03",21.1719,21.2553,20.7884,21.1997,9791200.0],["2008-01-04",20.6717,20.6717,19.8657,19.9991,15597700.0],["2008-01-07",20.0881,20.1381,19.0097,19.2765,18557000.0],["2008-01-08",19.7212,20.0547,19.0153,19.0542,18097200.0],["2008-01-09",19.0042,19.0987,18.3761,19.0097,22213500.0],["2008-01-10",18.8152,19.5044,18.6985,19.3655,21583900.0],["2008-01-11",19.3266,19.4877,18.6429,18.7985,22391200.0],["2008-01-14",19.8101,19.8602,19.5044,19.6434,14902100.0],["2008-01-15",19.8101,19.8268,19.2599,19.4377,12537800.0],["2008-01-16",19.3043,19.56,18.7207,18.9708,19795000.0],["2008-01-17",18.9597,19.0875,18.1815,18.3761,20562300.0],["2008-01-18",18.5095,18.6707,17.9147,18.1204,19051100.0],["2008-01-22",16.703,17.7535,16.3973,17.6201,20763400.0],["2008-01-23",16.8086,18.1926,16.464,18.0259,55694000.0],["2008-01-24",19.2265,20.3382,19.1654,20.277,49032600.0],["2008-01-25",20.2437,20.3437,19.4266,19.4989,29936200.0],["2008-01-28",19.0709,19.3432,18.9319,19.2209,14981200.0],["2008-01-29",19.0542,19.3377,18.8318,19.2654,14529900.0],["2008-01-30",19.4322,20.1325,19.2932,19.66,19295300.0],["2008-01-31",19.5489,20.6661,19.4877,20.6439,22998900.0],["2008-02-01",20.6272,20.9774,20.4716,20.9107,15115200.0],["2008-02-04",20.794,20.8384,20.4827,20.5939,9490900.0],["2008-02-05",19.8824,19.9658,19.2432,19.2765,18760300.0],["2008-02-06",19.4877,19.7045,19.2043,19.2988,14727100.0],["2008-02-07",18.843,19.4544,18.8152,19.2265,15316700.0],["2008-02-08",19.3154,19.7546,19.3099,19.6767,15536200.0],["2008-02-11",19.7601,20.1714,19.5544,20.0825,12230200.0],["2008-02-12",20.4938,20.8996,20.3437,20.4771,16022500.0],["2008-02-13",20.516,20.7717,20.2826,20.7106,13427600.0],["2008-02-14",20.7217,20.7495,19.9991,20.1325,14818600.0],["2008-02-15",19.9769,20.1103,19.7768,20.0714,8476700.0],["2008-02-19",20.4716,20.4827,19.9546,20.0491,11123800.0],["2008-02-20",19.988,20.4994,19.8435,20.4049,9578400.0],["2008-02-21",20.4771,20.6439,20.088,20.127,10670200.0],["2008-02-22",20.2826,20.4771,19.9547,20.4771,8021300.0],["2008-02-25",20.3938,20.6884,20.2937,20.6495,10072900.0],["2008-02-26",20.5716,21.2998,20.5716,21.1664,14493800.0],["2008-02-27",20.9051,21.4777,20.9051,21.2609,9743900.0],["2008-02-28",21.1608,21.2609,20.8829,21.0663,10340700.0],["2008-02-29",20.5049,20.5049,19.9546,20.0158,13528500.0],["2008-03-03",19.8157,19.8824,19.5322,19.8435,14097200.0],["2008-03-04",18.9819,19.1598,18.5873,19.1431,26118300.0],["2008-03-05",19.2321,19.5767,19.0764,19.3488,17393300.0],["2008-03-06",19.0931,19.132,18.7318,18.7874,13258700.0],["2008-03-07",18.4539,18.7374,18.1093,18.3705,19029100.0],["2008-03-10",18.5206,18.5317,18.1204,18.2816,15057800.0],["2008-03-11",17.6034,17.9759,17.2588,17.937,40318200.0],["2008-03-12",17.8925,18.0926,17.8369,17.8425,21162600.0],["2008-03-13",17.4923,18.226,17.3867,18.1648,18159300.0],["2008-03-14",18.1815,18.1871,17.3366,17.5256,21631300.0],["2008-03-17",17.0254,17.4756,16.9031,17.2811,15674900.0],["2008-03-18",17.798,18.2871,17.748,18.1982,14773300.0],["2008-03-19",17.1421,17.3311,16.2528,16.3028,43998800.0],["2008-03-20",15.9971,16.3973,15.8248,16.2861,31355300.0],["2008-03-24",16.2583,17.2144,16.2583,16.8419,16950900.0],["2008-03-25",16.6418,17.6479,16.5585,17.559,29180200.0],["2008-03-26",17.8313,17.8536,17.32,17.4645,13751100.0],["2008-03-27",17.5367,17.5479,17.1254,17.181,10407300.0],["2008-03-28",17.4367,17.6701,17.2699,17.3644,13014200.0],["2008-03-31",17.659,17.898,17.559,17.6924,12858200.0],["2008-04-01",18.6595,18.7429,18.465,18.6151,22563400.0],["2008-04-02",18.8986,18.9819,18.6262,18.7318,17141200.0],["2008-04-03",18.6651,18.8708,18.5984,18.7707,16019700.0],["2008-04-04",18.7929,19.032,18.5539,18.8819,11045800.0],["2008-04-07",19.371,19.3988,18.7596,18.9097,10272600.0],["2008-04-08",18.5595,18.8874,18.5373,18.7485,10868200.0],["2008-04-09",18.6318,18.6484,18.1593,18.2871,13797300.0],["2008-04-10",18.3427,18.4817,18.1259,18.2427,13637900.0],["2008-04-11",18.137,18.2538,17.9759,18.0314,10289300.0],["2008-04-14",17.9925,18.0537,17.8313,17.898,10299700.0],["2008-04-15",17.9481,17.9925,17.7202,17.8425,11864600.0],["2008-04-16",18.4483,18.8041,18.2871,18.7262,15179000.0],["2008-04-17",16.4529,16.5196,15.847,16.0916,85932900.0],["2008-04-18",16.2138,16.2416,15.8692,16.1194,25228100.0],["2008-04-21",16.1638,16.2639,16.0082,16.0415,17476000.0],["2008-04-22",15.986,16.0638,15.847,15.9137,12316300.0],["2008-04-23",16.0082,16.2528,15.9526,16.2138,14880100.0],["2008-04-24",15.9081,16.0137,15.7192,15.8915,20025900.0],["2008-04-25",16.1805,16.1805,15.897,15.9693,13696900.0],["2008-04-28",16.1916,16.4973,16.0916,16.4028,19209600.0],["2008-04-29",16.3639,16.7475,16.3639,16.6085,18354600.0],["2008-04-30",16.7086,17.1088,16.5863,16.7141,18198500.0],["2008-05-01",16.7641,16.942,16.6252,16.942,13373000.0],["2008-05-02",16.7363,16.7752,16.3417,16.5529,25260600.0],["2008-05-05",16.3473,16.6085,16.2917,16.4417,12993000.0],["2008-05-06",16.2639,16.514,16.2138,16.4751,12636200.0],["2008-05-07",16.5918,16.7975,16.375,16.3862,13640600.0],["2008-05-08",16.464,16.5751,16.3584,16.5196,11533700.0],["2008-05-09",16.5276,16.6248,16.3217,16.396,11502100.0],["2008-05-12",16.4475,16.4589,16.1959,16.356,16699800.0],["2008-05-13",16.2531,16.2588,16.0986,16.1387,18414300.0],["2008-05-14",16.0643,16.356,16.0472,16.1787,25760900.0],["2008-05-15",16.1844,16.1959,15.9843,16.1787,17840500.0],["2008-05-16",16.6934,16.7277,16.5161,16.682,21932100.0],["2008-05-19",17.0251,17.2539,16.8478,16.9622,15075000.0],["2008-05-20",17.008,17.008,16.7277,16.9107,13450100.0],["2008-05-21",16.9164,17.0137,16.3846,16.4246,15863100.0],["2008-05-22",16.4761,16.6305,16.4303,16.5504,11106200.0],["2008-05-23",16.4532,16.4704,16.2073,16.2702,13626100.0],["2008-05-27",16.0529,16.1787,15.99,16.1444,14734900.0],["2008-05-28",16.396,16.4589,16.0472,16.2245,20596200.0],["2008-05-29",16.0186,16.133,15.8585,16.0243,15802000.0],["2008-05-30",16.4589,16.4875,16.2016,16.2416,18914400.0],["2008-06-02",16.1044,16.1387,15.8241,15.9557,15760000.0],["2008-06-03",15.8985,15.9557,15.6469,15.7441,14358500.0],["2008-06-04",15.664,15.7955,15.4467,15.5039,15858600.0],["2008-06-05",15.2465,15.3552,15.075,15.3152,22793500.0],["2008-06-06",15.2809,15.3037,14.9148,14.9434,16742200.0],["2008-06-09",15.2694,15.3094,14.9777,15.2179,23162100.0],["2008-06-10",14.8577,14.9949,14.6975,14.7547,21880500.0],["2008-06-11",14.7776,14.8462,14.4859,14.6117,14286900.0],["2008-06-12",14.8348,15.0063,14.5831,14.7376,16486300.0],["2008-06-13",14.8062,15.0178,14.7032,14.9148,19322900.0],["2008-06-16",14.6746,14.7318,14.5317,14.5774,13431100.0],["2008-06-17",14.6632,14.8805,14.6346,14.709,16906100.0],["2008-06-18",14.5603,14.6461,14.4459,14.5317,10817400.0],["2008-06-19",14.1485,14.1657,13.9312,13.9769,30491500.0],["2008-06-20",13.6681,14.0055,13.5023,13.8912,25281200.0],["2008-06-23",13.874,14.017,13.8054,13.9712,16960900.0],["2008-06-24",13.9198,14.2858,13.8168,14.1028,17121600.0],["2008-06-25",14.8862,15.0464,14.8348,14.9263,25781700.0],["2008-06-26",14.749,14.7604,14.28,14.3315,17542300.0],["2008-06-27",13.9426,13.9484,13.6109,13.7425,23673400.0],["2008-06-30",13.8454,14.1256,13.8111,14.0113,13704100.0],["2008-07-01",13.5537,13.8683,13.4851,13.8454,21437300.0],["2008-07-02",13.8111,13.874,13.4851,13.5366,17401000.0],["2008-07-03",14.0684,14.2114,13.7253,14.0113,11965000.0],["2008-07-07",14.4059,14.4688,13.8797,14.0513,15576800.0],["2008-07-08",13.9655,14.4001,13.8854,14.3715,20763000.0],["2008-07-09",14.5317,14.5889,14.2114,14.2343,16067600.0],["2008-07-10",14.3887,14.7661,14.3887,14.7147,20501300.0],["2008-07-11",14.6746,15.0578,14.4402,14.8748,20842800.0],["2008-07-14",14.7947,14.8176,14.1828,14.28,20381800.0],["2008-07-15",14.1542,14.4745,13.8854,14.2171,22114100.0],["2008-07-16",14.2343,14.6804,14.0799,14.3715,26981100.0],["2008-07-17",15.441,15.7269,15.3323,15.6183,39174000.0],["2008-07-18",15.664,15.9156,15.5439,15.7326,21761800.0],["2008-07-21",15.7898,15.8184,15.5268,15.624,9390700.0],["2008-07-22",15.075,15.3094,15.0178,15.3094,21505100.0],["2008-07-23",15.1665,15.3495,15.1036,15.2694,11745300.0],["2008-07-24",15.7898,15.9957,15.5496,15.6068,22288900.0],["2008-07-25",16.0415,16.2073,15.9099,16.0872,14884900.0],["2008-07-28",16.0815,16.1501,15.7498,15.7898,10066600.0],["2008-07-29",15.7212,15.9557,15.7155,15.9385,7979300.0],["2008-07-30",15.8699,15.9728,15.5782,15.8527,9868200.0],["2008-07-31",15.5668,15.8184,15.5382,15.624,13284900.0],["2008-08-01",15.5954,15.624,15.3094,15.5096,8741800.0],["2008-08-04",15.7727,15.9271,15.5554,15.6526,9791700.0],["2008-08-05",15.8642,15.9385,15.7727,15.8928,11114400.0],["2008-08-06",15.9557,16.0072,15.807,15.9786,8302300.0],["2008-08-07",15.664,15.664,15.4009,15.481,9463200.0],["2008-08-08",14.9892,15.5382,14.9892,15.481,9426400.0],["2008-08-11",15.3781,15.6526,15.3552,15.4696,9523600.0],["2008-08-12",15.3209,15.338,15.1093,15.1951,9516300.0],["2008-08-13",14.8405,14.8748,14.4745,14.7947,13826900.0],["2008-08-14",14.4802,15.0292,14.4631,14.8405,13126400.0],["2008-08-15",14.7433,14.7947,14.4745,14.566,18156000.0],["2008-08-18",14.5317,14.6003,14.2915,14.4631,11268600.0],["2008-08-19",14.2629,14.3601,14.1085,14.3487,12935900.0],["2008-08-20",14.3258,14.4459,14.2457,14.4173,11318100.0],["2008-08-21",14.3887,14.6975,14.3773,14.6403,15195900.0],["2008-08-22",14.606,15.0978,14.606,15.0464,16382800.0],["2008-08-25",14.7719,14.8748,14.5145,14.709,10093800.0],["2008-08-26",14.8748,15.0292,14.7947,14.892,10188600.0],["2008-08-27",14.8005,14.9148,14.6975,14.8405,8460500.0],["2008-08-28",14.6861,14.8062,14.6403,14.7776,7756600.0],["2008-08-29",14.28,14.5031,14.2686,14.3944,11779400.0],["2008-09-02",14.097,14.3086,13.874,13.9827,16424400.0],["2008-09-03",13.5137,13.5309,13.2735,13.4565,27516900.0],["2008-09-04",13.1134,13.182,12.7188,12.7588,20223800.0],["2008-09-05",11.0088,11.8095,11.0088,11.7923,63482200.0],["2008-09-08",11.5235,11.6436,10.7744,11.3749,35681900.0],["2008-09-09",11.1118,11.495,11.0946,11.2776,47256900.0],["2008-09-10",11.5064,11.6036,11.3806,11.4664,21916700.0],["2008-09-11",11.3806,11.8152,11.2662,11.7866,22970200.0],["2008-09-12",11.7809,11.9239,11.6837,11.8095,12675000.0],["2008-09-15",11.4949,11.7294,11.4206,11.4835,22093900.0],["2008-09-16",11.209,11.758,11.1804,11.6551,18213900.0],["2008-09-17",11.1919,11.3806,10.6886,11.1232,20682900.0],["2008-09-18",11.3577,11.5807,10.7972,11.4778,20284600.0],["2008-09-19",12.1355,12.307,11.7695,12.2212,26412700.0],["2008-09-22",11.941,11.9753,11.3749,11.4206,14279000.0],["2008-09-23",11.5064,11.6265,11.2605,11.3405,12972000.0],["2008-09-24",11.7294,11.7466,11.3463,11.392,10214600.0],["2008-09-25",11.6722,11.8209,11.4721,11.575,13894300.0],["2008-09-26",11.1861,11.4378,11.026,11.2548,15307000.0],["2008-09-29",10.8144,10.8544,9.8479,10.0652,20518900.0],["2008-09-30",10.3512,10.6772,10.294,10.6657,14769100.0],["2008-10-01",10.5342,10.7915,10.3283,10.5799,13170500.0],["2008-10-02",10.2025,10.2311,9.8594,10.008,17788500.0],["2008-10-03",10.2196,10.5571,10.151,10.151,26215700.0],["2008-10-06",9.6935,9.7107,9.0015,9.5505,32323000.0],["2008-10-07",9.9852,10.0767,9.5448,9.5448,27310400.0],["2008-10-08",9.4762,10.0195,9.3504,9.4991,32967500.0],["2008-10-09",9.9108,9.9451,9.0759,9.2646,20652900.0],["2008-10-10",8.6641,9.6192,8.4639,8.9958,33460000.0],["2008-10-13",9.3504,10.0195,9.1502,9.7907,25160400.0],["2008-10-14",10.3054,10.3512,9.6935,9.9165,31192700.0],["2008-10-15",9.4933,9.5906,8.5783,8.6412,37125700.0],["2008-10-16",9.0244,9.5963,8.4068,9.4762,39912200.0],["2008-10-17",9.2932,9.9737,9.1845,9.6249,26314000.0],["2008-10-20",10.2482,10.3512,9.9623,10.2654,23074300.0],["2008-10-21",9.7793,10.008,9.6592,9.6935,24480200.0],["2008-10-22",9.276,9.3218,8.4925,8.7613,15955500.0],["2008-10-23",8.7899,9.2989,8.6126,9.1159,18211100.0],["2008-10-24",8.138,9.2531,8.1151,8.83,18793400.0],["2008-10-27",8.3553,8.9215,8.3438,8.4296,19808600.0],["2008-10-28",8.4811,9.1845,8.0751,9.1559,34084200.0],["2008-10-29",9.1102,9.419,8.8929,8.9729,20903400.0],["2008-10-30",9.5906,9.6363,9.1502,9.4933,20395100.0],["2008-10-31",9.0415,9.0644,8.584,8.6813,33462300.0],["2008-11-03",8.9786,9.1788,8.9386,9.0473,15576700.0],["2008-11-04",9.5505,9.7507,9.3561,9.5734,16606100.0],["2008-11-05",9.4362,9.642,9.1788,9.2188,16559900.0],["2008-11-06",9.0301,9.1445,8.2981,8.4125,17717900.0],["2008-11-07",8.504,8.8357,8.4296,8.7499,17606200.0],["2008-11-10",9.093,9.093,8.3782,8.4925,17914900.0],["2008-11-11",8.2809,8.3153,7.7033,7.9207,20475300.0],["2008-11-12",7.6233,7.6862,7.1772,7.2744,23936300.0],["2008-11-13",7.3945,8.1037,7.1372,8.0922,26881700.0],["2008-11-14",7.1086,7.5203,6.9885,7.2001,52370500.0],["2008-11-17",7.3545,7.5203,7.1715,7.2401,20773700.0],["2008-11-18",7.4288,7.7205,7.3087,7.6176,18616200.0],["2008-11-19",7.8349,8.035,7.3602,7.4231,33031300.0],["2008-11-20",7.4574,7.7033,6.9427,7.0628,20278300.0],["2008-11-21",7.4975,7.526,6.9084,7.3945,21753900.0],["2008-11-24",7.4803,8.0064,7.4174,7.8463,18163900.0],["2008-11-25",8.1952,8.218,7.8921,8.1151,26285500.0],["2008-11-26",8.0636,8.3839,8.0293,8.361,14685200.0],["2008-11-28",8.0465,8.178,7.9607,8.1037,7081800.0],["2008-12-01",7.7319,7.7662,7.4631,7.4803,12870600.0],["2008-12-02",7.6747,7.9435,7.5775,7.8006,19996500.0],["2008-12-03",7.5203,7.7091,7.3774,7.6061,25234200.0],["2008-12-04",7.852,8.1322,7.7319,7.9092,18239800.0],["2008-12-05",7.6976,7.7319,7.3602,7.6576,19290100.0],["2008-12-08",7.995,8.2695,7.9492,8.2009,22109500.0],["2008-12-09",8.3896,8.5554,8.2638,8.3724,19895500.0],["2008-12-10",8.6069,8.8414,8.504,8.7041,18054500.0],["2008-12-11",8.7384,8.9558,8.584,8.7041,16665900.0],["2008-12-12",8.5612,8.8471,8.4925,8.7899,11483200.0],["2008-12-15",8.8643,8.8929,8.5955,8.7556,13592600.0],["2008-12-16",8.9729,9.3504,8.8757,9.3275,21836000.0],["2008-12-17",9.2303,9.5677,9.1616,9.4419,16457500.0],["2008-12-18",9.4819,9.4819,8.9615,9.0644,16388400.0],["2008-12-19",9.2417,9.2646,8.83,8.9729,12943400.0],["2008-12-22",8.8814,8.9157,8.6469,8.7556,11391800.0],["2008-12-23",8.8242,8.9958,8.6355,8.6813,12183700.0],["2008-12-24",8.584,8.6813,8.504,8.6012,2713900.0],["2008-12-26",8.6069,8.8528,8.5669,8.8414,4385000.0],["2008-12-29",8.7384,8.7613,8.4868,8.5726,7816900.0],["2008-12-30",8.7613,9.0358,8.6927,9.0187,8973600.0],["2008-12-31",8.8357,9.1159,8.8357,8.9215,10274800.0],["2009-01-02",8.9043,9.1731,8.83,9.1388,8119200.0],["2009-01-05",9.1045,9.2474,8.9615,9.1045,11639000.0],["2009-01-06",9.1674,9.3675,9.0701,9.2703,10237800.0],["2009-01-07",9.0473,9.1731,8.8471,8.9558,19023100.0],["2009-01-08",8.7613,8.8128,8.5211,8.7899,16105300.0],["2009-01-09",8.8242,8.91,8.6241,8.6984,16399000.0],["2009-01-12",8.7213,8.7327,8.3667,8.4353,15653100.0],["2009-01-13",8.2466,8.3839,8.0293,8.1837,18462800.0],["2009-01-14",7.8234,7.9206,7.6633,7.7148,28620400.0],["2009-01-15",7.8292,8.1037,7.5775,8.035,22057400.0],["2009-01-16",8.1608,8.2009,7.9092,8.0122,25373100.0],["2009-01-20",7.8177,7.8291,7.4002,7.4002,21726800.0],["2009-01-21",7.5432,7.8749,7.4231,7.8406,21189500.0],["2009-01-22",6.8684,7.12,6.794,7.0342,55535400.0],["2009-01-23",6.7483,7.0971,6.7197,6.977,25615500.0],["2009-01-26",7.0285,7.08,6.7082,6.8055,23772400.0],["2009-01-27",7.1772,7.2859,7.0857,7.1829,18258100.0],["2009-01-28",7.5203,7.5718,7.303,7.4231,24216500.0],["2009-01-29",7.1944,7.2287,6.937,6.9942,18059000.0],["2009-01-30",7.0914,7.1543,6.9656,7.0171,12872900.0],["2009-02-02",6.937,7.0457,6.8169,6.8798,22848200.0],["2009-02-03",6.9198,7.2115,6.8398,7.1658,29809800.0],["2009-02-04",7.1372,7.4117,7.1029,7.2744,28709900.0],["2009-02-05",7.2001,7.589,7.1429,7.4631,47014900.0],["2009-02-06",7.4517,7.7434,7.4517,7.6233,36388800.0],["2009-02-09",7.6633,7.6976,7.526,7.5604,15683300.0],["2009-02-10",7.3488,7.4288,7.1372,7.1715,27984300.0],["2009-02-11",7.2115,7.2458,6.9599,7.0971,23104400.0],["2009-02-12",6.9484,7.12,6.8798,7.1143,19944400.0],["2009-02-13",7.0571,7.1543,6.8569,6.897,25498300.0],["2009-02-17",6.4909,6.5195,6.3251,6.3651,29139100.0],["2009-02-18",6.5081,6.5138,6.2393,6.3079,27243400.0],["2009-02-19",6.3136,6.3308,6.0506,6.0849,22916200.0],["2009-02-20",5.8733,6.0105,5.7704,5.919,25584600.0],["2009-02-23",5.9819,5.9819,5.7074,5.7303,17689300.0],["2009-02-24",5.6731,5.8161,5.5873,5.8047,28803600.0],["2009-02-25",5.696,5.7704,5.5187,5.6617,19269000.0],["2009-02-26",5.6217,5.656,5.4158,5.4444,22458700.0],["2009-02-27",5.3414,5.5187,5.2728,5.3529,25023900.0],["2009-03-02",5.2099,5.2614,4.9697,4.9983,27522500.0],["2009-03-03",5.33,5.37,5.2328,5.2785,31246800.0],["2009-03-04",5.4272,5.5016,5.3014,5.3986,26716100.0],["2009-03-05",5.2614,5.4043,5.1527,5.2099,21121700.0],["2009-03-06",5.1527,5.2442,4.8725,4.9983,16477100.0],["2009-03-09",4.8553,5.1413,4.8439,5.0097,17932500.0],["2009-03-10",5.3243,5.6045,5.29,5.553,25002500.0],["2009-03-11",6.0334,6.0735,5.696,5.8447,30765800.0],["2009-03-12",6.1078,6.3251,6.0391,6.3136,30721000.0],["2009-03-13",6.1993,6.2622,6.0677,6.2393,21542800.0],["2009-03-16",6.5195,6.714,6.4452,6.4909,28093200.0],["2009-03-17",6.3708,6.571,6.3079,6.5653,15141300.0],["2009-03-18",6.4738,6.7712,6.4452,6.7712,24024300.0],["2009-03-19",6.9427,6.9713,6.8169,6.8798,18178300.0],["2009-03-20",6.4966,6.6053,6.3194,6.3537,23735400.0],["2009-03-23",6.4566,6.7712,6.4223,6.7712,14684500.0],["2009-03-24",6.7426,6.9198,6.7082,6.7769,16034800.0],["2009-03-25",6.8283,7.0685,6.7883,6.9656,19897500.0],["2009-03-26",6.7712,7.0228,6.7483,6.9198,17084100.0],["2009-03-27",6.7197,6.7769,6.6453,6.7426,9892300.0],["2009-03-30",6.428,6.4566,6.2965,6.4337,13812900.0],["2009-03-31",6.571,6.8055,6.5653,6.6739,17983100.0],["2009-04-01",6.5653,6.9713,6.5538,6.9256,18557300.0],["2009-04-02",7.3087,7.7891,7.263,7.5375,28020900.0],["2009-04-03",7.4403,7.5375,7.2344,7.526,13514100.0],["2009-04-06",7.4631,7.6233,7.3945,7.6004,17699300.0],["2009-04-07",7.16,7.2687,7.1257,7.2287,15373700.0],["2009-04-08",7.3259,7.6118,7.303,7.5832,19197800.0],["2009-04-09",7.7548,7.8978,7.7205,7.8921,18295600.0],["2009-04-13",7.6862,8.0808,7.6862,8.0236,13467100.0],["2009-04-14",7.8349,8.0522,7.7777,7.8921,14106900.0],["2009-04-15",7.6233,7.7434,7.4345,7.6404,25615300.0],["2009-04-16",8.5326,8.544,8.218,8.5097,43969800.0],["2009-04-17",8.4811,8.6527,8.4068,8.5612,18785100.0],["2009-04-20",8.4468,8.4525,8.2009,8.2123,17928300.0],["2009-04-21",8.1837,8.5326,8.1608,8.5211,16486900.0],["2009-04-22",8.2867,8.5554,8.2638,8.3667,15810100.0],["2009-04-23",8.5783,8.5955,8.3038,8.4639,15770400.0],["2009-04-24",8.4319,8.5031,8.2656,8.3131,26924900.0],["2009-04-27",8.0756,8.2062,7.9331,8.0043,18845500.0],["2009-04-28",7.85,7.9509,7.7728,7.8262,18759000.0],["2009-04-29",8.0043,8.3547,7.9865,8.2478,15037000.0],["2009-04-30",8.4972,8.616,8.2359,8.3963,18054000.0],["2009-05-01",8.1528,8.5388,8.1528,8.4913,10528600.0],["2009-05-04",8.7585,9.1563,8.7407,9.1563,15841700.0],["2009-05-05",9.1088,9.1444,8.7169,8.7466,21880900.0],["2009-05-06",9.1385,9.1385,8.8,9.0138,9972500.0],["2009-05-07",9.091,9.1147,8.4913,8.5922,12522600.0],["2009-05-08",8.7763,8.8594,8.4438,8.7585,14402600.0],["2009-05-11",8.4853,8.5744,8.3666,8.5091,8939900.0],["2009-05-12",8.4853,8.4972,8.1409,8.2894,15180500.0],["2009-05-13",8.2419,8.2597,7.9687,8.0281,23626800.0],["2009-05-14",8.0459,8.3131,8.04,8.2181,10013400.0],["2009-05-15",8.4913,8.5981,8.2894,8.3725,17031800.0],["2009-05-18",8.4913,8.6991,8.4913,8.6872,16208800.0],["2009-05-19",8.9247,9.1266,8.8297,9.0375,16003700.0],["2009-05-20",9.2335,9.2929,8.9663,9.0079,19548400.0],["2009-05-21",8.8,8.8713,8.6397,8.8713,17741400.0],["2009-05-22",8.996,8.996,8.6931,8.705,14571000.0],["2009-05-26",8.5685,8.9841,8.5566,8.8357,16716700.0],["2009-05-27",9.0138,9.0969,8.7763,8.9069,16561400.0],["2009-05-28",9.1326,9.1919,8.8772,9.1385,14874800.0],["2009-05-29",9.2751,9.281,8.9782,9.0851,14743800.0],["2009-06-01",9.471,9.7501,9.3701,9.6017,16824000.0],["2009-06-02",9.7382,9.8451,9.5601,9.5898,31205900.0],["2009-06-03",9.3404,9.3701,8.99,9.0851,31545300.0],["2009-06-04",9.1979,9.2632,8.99,9.1088,14710500.0],["2009-06-05",9.2573,9.2751,8.9544,9.0375,15656300.0],["2009-06-08",8.9485,9.1622,8.8891,9.0851,11637400.0],["2009-06-09",9.4235,9.5066,9.2988,9.4116,20134600.0],["2009-06-10",9.5957,9.6076,9.3344,9.4473,16372400.0],["2009-06-11",9.3998,9.5838,9.3819,9.477,12687900.0],["2009-06-12",9.3166,9.3166,9.1147,9.3107,14990500.0],["2009-06-15",9.0732,9.091,8.7644,8.8832,15521500.0],["2009-06-16",9.0079,9.0257,8.7407,8.7822,14944700.0],["2009-06-17",8.8475,8.8772,8.6278,8.7941,13647300.0],["2009-06-18",8.7822,8.9129,8.6813,8.8,14026900.0],["2009-06-19",8.7525,8.8416,8.5269,8.711,21696700.0],["2009-06-22",8.5922,8.6041,8.3191,8.3606,15269000.0],["2009-06-23",8.6278,8.6338,8.4081,8.5863,17847300.0],["2009-06-24",8.7644,8.8653,8.6219,8.6813,17932800.0],["2009-06-25",8.5685,8.7407,8.5091,8.7228,15841500.0],["2009-06-26",8.8475,8.9069,8.7763,8.8,12535100.0],["2009-06-29",8.9366,8.9722,8.8535,8.9129,13988800.0],["2009-06-30",8.996,8.996,8.61,8.6575,23645800.0],["2009-07-01",8.8594,8.9247,8.7407,8.7703,18393300.0],["2009-07-02",8.7228,8.7703,8.5863,8.6456,11924000.0],["2009-07-06",8.4853,8.61,8.4616,8.5685,13543500.0],["2009-07-07",8.6041,8.6397,8.4141,8.4438,17785500.0],["2009-07-08",8.4497,8.4913,8.2537,8.4141,17335000.0],["2009-07-09",8.5625,8.61,8.4319,8.4794,14406700.0],["2009-07-10",8.4081,8.4913,8.2716,8.42,13305800.0],["2009-07-13",8.6041,8.8713,8.5091,8.806,20974100.0],["2009-07-14",8.7763,8.8,8.5209,8.7347,25134600.0],["2009-07-15",9.1207,9.3641,9.0494,9.3107,33034500.0],["2009-07-16",8.135,8.2003,7.8737,7.9925,94473700.0],["2009-07-17",7.7431,7.9509,7.6184,7.9509,40332200.0],["2009-07-20",7.8678,7.9568,7.6303,7.654,47986000.0],["2009-07-21",7.6956,7.7193,7.5471,7.6065,36663400.0],["2009-07-22",7.4877,7.8321,7.4462,7.7193,40666800.0],["2009-07-23",7.7668,7.9925,7.7371,7.9153,21957700.0],["2009-07-24",7.8262,7.8975,7.7134,7.8381,20116800.0],["2009-07-27",7.8143,7.8262,7.7134,7.7906,21722800.0],["2009-07-28",7.7668,7.8084,7.6837,7.8084,22239300.0],["2009-07-29",7.755,7.8084,7.6718,7.7193,21234900.0],["2009-07-30",7.7253,7.8678,7.7015,7.7253,25482000.0],["2009-07-31",7.8143,8.0103,7.7668,7.9212,23903000.0],["2009-08-03",8.0222,8.0815,7.9806,8.0281,13688800.0],["2009-08-04",7.9984,8.034,7.8856,7.9212,14581200.0],["2009-08-05",7.8796,7.9272,7.7134,7.8856,17116900.0],["2009-08-06",7.8856,7.9093,7.7906,7.85,13123400.0],["2009-08-07",7.8856,7.9568,7.8203,7.85,12312400.0],["2009-08-10",7.8618,7.8797,7.7787,7.844,8727100.0],["2009-08-11",7.8203,7.8262,7.7015,7.7668,10402700.0],["2009-08-12",7.7965,7.9331,7.7846,7.8321,18330500.0],["2009-08-13",7.9212,7.9272,7.6837,7.8143,19006200.0],["2009-08-14",7.7965,7.8203,7.6599,7.7371,16446900.0],["2009-08-17",7.4818,7.4937,7.363,7.3927,16927700.0],["2009-08-18",7.4046,7.4521,7.363,7.4284,15059700.0],["2009-08-19",7.1968,7.3809,7.1849,7.3334,17421700.0],["2009-08-20",7.2918,7.2977,7.1968,7.274,19761800.0],["2009-08-21",7.2977,7.4818,7.2918,7.4165,14221900.0],["2009-08-24",7.559,7.6421,7.4106,7.4106,19336600.0],["2009-08-25",7.5709,7.6184,7.4581,7.4937,25783100.0],["2009-08-26",7.7431,7.8618,7.6837,7.7965,18626400.0],["2009-08-27",8.0518,8.0934,7.9034,8.0934,22563800.0],["2009-08-28",8.4675,8.4734,8.1825,8.23,27517500.0],["2009-08-31",8.1647,8.3369,8.1112,8.3191,18202200.0],["2009-09-01",8.0815,8.1528,7.8559,7.9093,32302600.0],["2009-09-02",7.8737,7.945,7.8084,7.8975,18054800.0],["2009-09-03",8.2834,8.3012,8.0934,8.2597,28253700.0],["2009-09-04",8.325,8.5566,8.2953,8.5388,26718600.0],["2009-09-08",8.9663,8.9663,8.7288,8.7941,23039800.0],["2009-09-09",8.8832,8.9544,8.8297,8.9247,19914400.0],["2009-09-10",9.0079,9.0316,8.9129,9.0079,22541800.0],["2009-09-11",8.9841,8.99,8.7763,8.8713,28226400.0],["2009-09-14",8.7941,8.9722,8.7822,8.9722,10969500.0],["2009-09-15",9.1741,9.2454,9.1207,9.2394,14339000.0],["2009-09-16",9.3523,9.5007,9.2691,9.5007,17178600.0],["2009-09-17",9.3344,9.4532,9.2632,9.3285,15256000.0],["2009-09-18",9.4057,9.4057,9.2869,9.3226,10959000.0],["2009-09-21",9.2454,9.3938,9.1919,9.3523,12241200.0],["2009-09-22",9.3641,9.4176,9.2929,9.3048,10284000.0],["2009-09-23",9.3879,9.5007,9.3048,9.3048,22279100.0],["2009-09-24",9.2454,9.2691,8.8832,8.9544,29911100.0],["2009-09-25",8.8653,9.0494,8.8475,8.9366,19235900.0],["2009-09-28",8.9722,9.1741,8.9604,9.0494,16637900.0],["2009-09-29",8.8832,8.9129,8.705,8.7347,32128600.0],["2009-09-30",8.7644,8.8297,8.5803,8.6813,42644100.0],["2009-10-01",8.5566,8.5744,8.3547,8.3606,20359600.0],["2009-10-02",8.1231,8.3309,8.0994,8.2775,21983600.0],["2009-10-05",8.3191,8.4497,8.2953,8.4022,15244700.0],["2009-10-06",8.5209,8.6635,8.5091,8.5625,23307800.0],["2009-10-07",8.5328,8.61,8.4794,8.5388,13259200.0],["2009-10-08",8.6872,8.6931,8.5328,8.5506,14117700.0],["2009-10-09",8.7407,8.7466,8.6338,8.7228,16343800.0],["2009-10-12",8.9663,8.9722,8.7941,8.8357,17588400.0],["2009-10-13",8.7703,8.9722,8.7407,8.895,22844600.0],["2009-10-14",9.1385,9.2632,9.0257,9.1385,37784200.0],["2009-10-15",8.2122,8.2834,8.0518,8.1231,86497800.0],["2009-10-16",8.0162,8.034,7.9331,8.0043,42856300.0],["2009-10-19",7.9331,8.2003,7.8975,7.9747,37749800.0],["2009-10-20",7.9925,8.0162,7.7906,7.8915,28258900.0],["2009-10-21",7.8856,7.9628,7.7074,7.7193,37477300.0],["2009-10-22",7.7965,7.939,7.7253,7.9093,26183700.0],["2009-10-23",7.9984,8.0043,7.755,7.8025,20894000.0],["2009-10-26",7.9212,8.0697,7.7193,7.7371,25522100.0],["2009-10-27",7.8262,7.8678,7.7074,7.7312,28312500.0],["2009-10-28",7.755,7.7906,7.5828,7.6006,23258300.0],["2009-10-29",7.8025,7.844,7.7193,7.8203,17075400.0],["2009-10-30",7.7668,7.7846,7.4759,7.4877,26301800.0],["2009-11-02",7.5828,7.6956,7.4581,7.5709,23012600.0],["2009-11-03",7.4996,7.6124,7.4699,7.6065,17276700.0],["2009-11-04",7.7787,7.8143,7.6718,7.6896,22131500.0],["2009-11-05",7.8084,7.844,7.7015,7.7965,16944600.0],["2009-11-06",7.755,7.8618,7.7431,7.844,20715000.0],["2009-11-09",8.0875,8.1944,8.0103,8.0578,22388900.0],["2009-11-10",7.9925,8.0222,7.8678,7.9865,25544400.0],["2009-11-11",8.2003,8.2775,8.0994,8.1409,18039700.0],["2009-11-12",8.1528,8.1825,7.939,7.9925,16884600.0],["2009-11-13",8.0519,8.1172,7.9925,8.1053,18530500.0],["2009-11-16",8.1469,8.224,8.129,8.1765,14738600.0],["2009-11-17",8.0994,8.1528,8.0222,8.1231,10286500.0],["2009-11-18",8.2834,8.3369,8.224,8.2716,25119200.0],["2009-11-19",8.1172,8.1231,7.9628,8.0815,12777800.0],["2009-11-20",7.8321,7.9212,7.8262,7.9153,9021500.0],["2009-11-23",8.0043,8.0637,7.9568,7.9747,10289900.0],["2009-11-24",7.9568,7.9747,7.85,7.9212,15850900.0],["2009-11-25",8.0043,8.0637,7.9687,8.034,12131700.0],["2009-11-27",7.7075,7.9272,7.6956,7.844,7768500.0],["2009-11-30",7.844,7.8975,7.7728,7.8737,15812600.0],["2009-12-01",8.0519,8.0756,7.8737,7.9628,13924200.0],["2009-12-02",7.8737,7.8915,7.5828,7.6837,29405900.0],["2009-12-03",7.6778,7.7193,7.5115,7.5709,18703000.0],["2009-12-04",7.6243,7.7075,7.4402,7.5412,22597800.0],["2009-12-07",7.4462,7.6006,7.4402,7.5471,19143800.0],["2009-12-08",7.5768,7.5946,7.4402,7.4462,18370900.0],["2009-12-09",7.4759,7.5056,7.3927,7.4699,13280600.0],["2009-12-10",7.5234,7.6006,7.4402,7.4581,12314300.0],["2009-12-11",7.6421,7.6718,7.5412,7.6065,15943600.0],["2009-12-14",7.6956,7.6956,7.6065,7.6599,10535300.0],["2009-12-15",7.5531,7.6124,7.5234,7.559,10517500.0],["2009-12-16",7.5887,7.6421,7.559,7.5828,12313100.0],["2009-12-17",7.4402,7.4581,7.363,7.3749,11197100.0],["2009-12-18",7.4462,7.4818,7.3037,7.3927,14682800.0],["2009-12-21",7.3215,7.4165,7.2087,7.3571,22275100.0],["2009-12-22",7.4224,7.5115,7.4165,7.4996,11950700.0],["2009-12-23",7.5412,7.559,7.4877,7.5234,6121300.0],["2009-12-24",7.4462,7.6006,7.4343,7.5887,4353900.0],["2009-12-28",7.5115,7.5412,7.4462,7.5412,8696600.0],["2009-12-29",7.559,7.6184,7.5056,7.5649,10734500.0],["2009-12-30",7.5471,7.6778,7.5293,7.6718,14351200.0],["2009-12-31",7.6303,7.7015,7.6243,7.6303,8322800.0],["2010-01-04",7.8737,7.9865,7.8381,7.9272,19884300.0],["2010-01-05",7.844,7.8975,7.8203,7.8678,18772900.0],["2010-01-06",7.8797,7.8975,7.7609,7.8084,21103300.0],["2010-01-07",7.844,7.939,7.8262,7.9093,20528700.0],["2010-01-08",7.8975,7.9212,7.7846,7.9153,18874500.0],["2010-01-11",7.9747,7.9806,7.7668,7.8321,21044500.0],["2010-01-12",7.7371,7.8143,7.6303,7.6718,27046300.0],["2010-01-13",7.8262,7.8381,7.7074,7.8084,30477900.0],["2010-01-14",7.8262,7.9628,7.8143,7.939,18946300.0],["2010-01-15",7.9509,7.9628,7.7728,7.8678,22523800.0],["2010-01-19",7.7965,7.8737,7.7906,7.8618,16229200.0],["2010-01-20",7.7371,7.7609,7.6362,7.7193,23475200.0],["2010-01-21",7.749,7.7728,7.6124,7.6599,34610900.0],["2010-01-22",7.6837,7.7609,7.5293,7.5531,26767200.0],["2010-01-25",7.6421,7.6659,7.464,7.4877,25843500.0],["2010-01-26",7.4759,7.5946,7.4343,7.5293,25803700.0],["2010-01-27",7.559,7.7312,7.4759,7.6718,25984700.0],["2010-01-28",8.4675,8.4972,8.1172,8.3012,96874800.0],["2010-01-29",8.4022,8.5922,8.0934,8.129,47525200.0],["2010-02-01",8.3012,8.3547,8.2537,8.3309,22497900.0],["2010-02-02",8.4556,8.5625,8.3903,8.515,25149000.0],["2010-02-03",8.5566,8.5685,8.42,8.5269,25748000.0],["2010-02-04",8.3606,8.3725,8.1528,8.1587,26923000.0],["2010-02-05",8.0518,8.0875,7.7193,7.9509,41139300.0],["2010-02-08",7.9687,7.9865,7.8143,7.8262,19594400.0],["2010-02-09",8.0103,8.0815,7.8143,7.9272,36426500.0],["2010-02-10",7.7906,7.8262,7.6659,7.7906,22140500.0],["2010-02-11",7.6659,7.8203,7.5828,7.7728,26055000.0],["2010-02-12",7.5768,7.7134,7.559,7.6837,20604100.0],["2010-02-16",7.7431,7.9034,7.6896,7.8678,16156100.0],["2010-02-17",7.9984,7.9984,7.844,7.9034,14301900.0],["2010-02-18",7.9509,8.0162,7.9153,7.9806,12586700.0],["2010-02-19",7.8737,7.9568,7.85,7.939,11679100.0],["2010-02-22",8.0281,8.0519,7.9331,8.0043,14529900.0],["2010-02-23",7.9687,7.9806,7.8143,7.8737,14052800.0],["2010-02-24",7.8797,7.9747,7.8559,7.9093,13849900.0],["2010-02-25",7.6778,7.8559,7.6599,7.844,14829900.0],["2010-02-26",7.8975,8.0222,7.8262,7.9984,13528600.0],["2010-03-01",7.8975,7.9272,7.8559,7.8856,13704200.0],["2010-03-02",7.9628,8.0459,7.9093,8.0222,13541700.0],["2010-03-03",8.224,8.3072,8.1765,8.23,25520400.0],["2010-03-04",8.2181,8.2478,8.1112,8.1825,14128000.0],["2010-03-05",8.2359,8.4081,8.2241,8.3903,15791900.0],["2010-03-08",8.3725,8.4259,8.3547,8.4141,12087800.0],["2010-03-09",8.2716,8.4378,8.2597,8.3844,17441000.0],["2010-03-10",8.4259,8.6753,8.4259,8.6456,26584200.0],["2010-03-11",8.5625,8.61,8.5209,8.6041,20516900.0],["2010-03-12",8.8594,8.8653,8.7525,8.8119,20901600.0],["2010-03-15",8.8178,8.8594,8.711,8.7941,14392300.0],["2010-03-16",8.8772,9.0257,8.8475,8.99,20531500.0],["2010-03-17",9.1741,9.2394,9.1266,9.1563,31675700.0],["2010-03-18",9.1029,9.1326,8.99,9.0732,17421300.0],["2010-03-19",9.0435,9.0613,8.9247,8.9485,19630300.0],["2010-03-22",8.8297,9.0494,8.8297,8.9722,16098900.0],["2010-03-23",8.9841,9.0791,8.9485,9.0613,14899300.0],["2010-03-24",8.9425,9.0257,8.9129,8.9485,15873800.0],["2010-03-25",9.0851,9.1919,8.996,9.0257,19456100.0],["2010-03-26",9.2157,9.2929,9.1207,9.1801,21214000.0],["2010-03-29",9.1622,9.1919,9.0672,9.1563,13085500.0],["2010-03-30",9.2157,9.2276,9.091,9.1504,8714700.0],["2010-03-31",9.1207,9.2869,9.0969,9.2276,15310100.0],["2010-04-01",9.3879,9.4354,9.1979,9.2751,16653200.0],["2010-04-05",9.3107,9.376,9.2276,9.2929,10148000.0],["2010-04-06",9.1801,9.2454,9.1504,9.2394,10342000.0],["2010-04-07",9.3048,9.3226,9.1444,9.1979,18330000.0],["2010-04-08",9.0672,9.1147,8.9069,8.9544,35138900.0],["2010-04-09",8.9307,9.0851,8.8653,8.9129,33813600.0],["2010-04-12",9.0613,9.0613,8.9069,8.9663,46114300.0],["2010-04-13",9.0197,9.0316,8.9129,8.9782,23624000.0],["2010-04-14",9.1444,9.186,9.0375,9.186,23434100.0],["2010-04-15",9.1326,9.1682,9.0375,9.0613,20772400.0],["2010-04-16",8.9366,8.9722,8.7644,8.8713,28555500.0],["2010-04-19",8.8713,9.0197,8.8594,8.996,19392700.0],["2010-04-20",9.1385,9.1563,8.99,9.0079,22078400.0],["2010-04-21",9.0079,9.0969,8.705,8.8772,46076200.0],["2010-04-22",7.5531,7.8143,7.4937,7.7134,154607400.0],["2010-04-23",7.5412,7.5768,7.464,7.5768,48093000.0],["2010-04-26",7.3987,7.4343,7.3274,7.3927,43034600.0],["2010-04-27",7.2977,7.4165,7.1849,7.2027,45886000.0],["2010-04-28",7.2027,7.2205,7.084,7.1315,33826300.0],["2010-04-29",7.1849,7.2027,7.1433,7.1612,30499800.0],["2010-04-30",7.2146,7.268,7.1374,7.2205,32778900.0],["2010-05-03",7.2562,7.2918,7.1493,7.1908,16536500.0],["2010-05-04",7.0721,7.1908,6.9771,7.0068,32083700.0],["2010-05-05",6.888,7.0127,6.8702,6.9296,21600000.0],["2010-05-06",6.8108,6.8524,6.3061,6.6624,43692700.0],["2010-05-07",6.6735,6.8039,6.4687,6.6735,57756400.0],["2010-05-10",7.0584,7.0771,6.8908,6.9715,37008200.0],["2010-05-11",6.8039,6.897,6.7729,6.8101,28502200.0],["2010-05-12",6.8722,6.9157,6.7791,6.8412,23536800.0],["2010-05-13",6.748,6.8101,6.5991,6.6239,31903600.0],["2010-05-14",6.5059,6.5246,6.3011,6.3818,35815500.0],["2010-05-17",6.4376,6.4873,6.27,6.4625,25453300.0],["2010-05-18",6.5928,6.6177,6.2638,6.3259,36867700.0],["2010-05-19",6.2514,6.3569,6.1645,6.3383,36226300.0],["2010-05-20",6.1086,6.3073,6.0403,6.2266,54724300.0],["2010-05-21",6.09,6.3569,6.0838,6.2514,31355300.0],["2010-05-24",6.1583,6.27,6.121,6.2204,40180900.0],["2010-05-25",5.9969,6.3507,5.9845,6.3507,54429500.0],["2010-05-26",6.3694,6.4439,6.1459,6.1769,36997400.0],["2010-05-27",6.3383,6.4252,6.2266,6.4128,33831100.0],["2010-05-28",6.419,6.419,6.2204,6.2824,30373700.0],["2010-06-01",6.239,6.3756,6.2079,6.2204,24920400.0],["2010-06-02",6.2266,6.3135,6.1707,6.3011,27773700.0],["2010-06-03",6.3631,6.3694,6.2266,6.3445,16996100.0],["2010-06-04",6.0714,6.1397,5.9224,5.9472,32723900.0],["2010-06-07",5.9472,5.9658,5.7858,5.792,35207000.0],["2010-06-08",5.8293,6.0279,5.761,6.0279,42770400.0],["2010-06-09",5.7424,5.8603,5.6492,5.6865,55653600.0],["2010-06-10",5.8293,5.9038,5.7796,5.8789,25573900.0],["2010-06-11",5.8168,5.9348,5.8044,5.9224,20832400.0],["2010-06-14",5.9845,5.9907,5.8355,5.8603,32515500.0],["2010-06-15",6.0527,6.1521,6.0031,6.0962,31964700.0],["2010-06-16",5.4382,5.5809,5.432,5.4444,126452500.0],["2010-06-17",5.4754,5.5996,5.432,5.5809,45084900.0],["2010-06-18",5.5251,5.5685,5.5127,5.5251,18262700.0],["2010-06-21",5.5065,5.5189,5.3885,5.4009,20109800.0],["2010-06-22",5.3388,5.3947,5.2768,5.2768,34440600.0],["2010-06-23",5.2954,5.3947,5.2581,5.3264,25411300.0],["2010-06-24",5.2768,5.2954,5.1588,5.2147,20085500.0],["2010-06-25",5.1588,5.1836,5.1029,5.1216,30474600.0],["2010-06-28",5.1526,5.2395,5.0967,5.1526,25797000.0],["2010-06-29",5.1029,5.1029,4.9664,4.9788,25556100.0],["2010-06-30",5.0719,5.1588,5.0409,5.0595,33014000.0],["2010-07-01",5.2333,5.2333,5.0967,5.1898,26767100.0],["2010-07-02",5.3637,5.3761,5.165,5.2333,28066400.0],["2010-07-06",5.3388,5.3388,5.1526,5.2023,20888500.0],["2010-07-07",5.2147,5.4878,5.2023,5.4257,37538300.0],["2010-07-08",5.3823,5.4009,5.2519,5.3264,30772400.0],["2010-07-09",5.2457,5.2705,5.2023,5.2643,19314600.0],["2010-07-12",5.1836,5.2457,5.1526,5.2209,19879000.0],["2010-07-13",5.2581,5.3388,5.2395,5.314,19466100.0],["2010-07-14",5.283,5.3513,5.2519,5.3388,39025200.0],["2010-07-15",5.5065,5.5189,5.4133,5.5002,27570500.0],["2010-07-16",5.5127,5.5189,5.4071,5.4257,22882000.0],["2010-07-19",5.5127,5.5499,5.4071,5.4754,15107700.0],["2010-07-20",5.5623,5.612,5.5065,5.5934,34336600.0],["2010-07-21",5.6306,5.6368,5.432,5.4754,23914800.0],["2010-07-22",5.7175,5.7672,5.6554,5.6927,42193700.0],["2010-07-23",5.7237,5.8851,5.6865,5.8479,27130700.0],["2010-07-26",5.8231,5.8665,5.761,5.8541,14458300.0],["2010-07-27",5.8541,5.8727,5.7548,5.7858,11356400.0],["2010-07-28",5.7548,5.792,5.7237,5.7486,14859700.0],["2010-07-29",5.8293,5.8603,5.6989,5.7237,21306500.0],["2010-07-30",5.6741,5.9534,5.6616,5.9038,29206400.0],["2010-08-02",5.9658,5.9969,5.91,5.9783,24547600.0],["2010-08-03",6.0341,6.0403,5.9348,6.0093,19876100.0],["2010-08-04",5.9907,5.9907,5.9038,5.9348,35395000.0],["2010-08-05",5.9038,5.9845,5.8913,5.9845,16244300.0],["2010-08-06",5.91,5.9596,5.8541,5.91,16078200.0],["2010-08-09",5.9162,5.9658,5.8976,5.9472,7615000.0],["2010-08-10",5.8541,5.9596,5.8168,5.9286,13672300.0],["2010-08-11",5.6616,5.6927,5.612,5.6306,19393800.0],["2010-08-12",5.5251,5.6368,5.5127,5.6244,19519900.0],["2010-08-13",5.5375,5.612,5.5002,5.5002,14831500.0],["2010-08-16",5.5065,5.5313,5.4444,5.5002,20546800.0],["2010-08-17",5.5499,5.5685,5.494,5.5375,25296800.0],["2010-08-18",5.5685,5.5685,5.5251,5.5623,21962500.0],["2010-08-19",5.7051,5.7051,5.5934,5.6617,34631700.0],["2010-08-20",5.6306,5.6865,5.612,5.643,14717200.0],["2010-08-23",5.5872,5.6368,5.5313,5.5313,12736100.0],["2010-08-24",5.4568,5.4816,5.3761,5.4382,16503700.0],["2010-08-25",5.345,5.4257,5.3202,5.4071,30797400.0],["2010-08-26",5.4257,5.4754,5.3823,5.4133,10609900.0],["2010-08-27",5.3823,5.3947,5.2768,5.3761,17215200.0],["2010-08-30",5.345,5.3761,5.314,5.314,8147900.0],["2010-08-31",5.2705,5.3388,5.2581,5.314,12746000.0],["2010-09-01",5.4692,5.5747,5.4382,5.5251,19560600.0],["2010-09-02",5.5747,5.6244,5.5499,5.612,15175500.0],["2010-09-03",5.6989,5.7486,5.6554,5.7424,14355800.0],["2010-09-07",5.8851,5.9783,5.8665,5.8789,34185700.0],["2010-09-08",6.0714,6.0962,6.0031,6.0217,19894500.0],["2010-09-09",6.1521,6.1583,6.0217,6.059,17975200.0],["2010-09-10",6.3259,6.3321,6.1335,6.1707,61721800.0],["2010-09-13",6.3011,6.3259,6.2452,6.2887,19740600.0],["2010-09-14",6.1831,6.2079,6.0341,6.1707,25445600.0],["2010-09-15",6.09,6.1769,6.0652,6.1769,20331200.0],["2010-09-16",6.2017,6.3011,6.1831,6.2762,16208100.0],["2010-09-17",6.2328,6.2452,6.1272,6.1831,18040100.0],["2010-09-20",6.27,6.388,6.2514,6.3756,15822800.0],["2010-09-21",6.1583,6.1769,6.0341,6.1272,71179600.0],["2010-09-22",6.1955,6.2266,6.121,6.1707,25770500.0],["2010-09-23",6.0962,6.1707,6.0031,6.0528,27023200.0],["2010-09-24",6.1583,6.27,6.1397,6.2452,18858500.0],["2010-09-27",6.121,6.1397,6.0403,6.09,30470500.0],["2010-09-28",6.0776,6.121,5.9969,6.121,28783300.0],["2010-09-29",6.0962,6.1086,6.0341,6.0962,15111600.0],["2010-09-30",6.2762,6.3383,6.1397,6.2266,42516300.0],["2010-10-01",6.4004,6.4252,6.3073,6.4004,21850200.0],["2010-10-04",6.3073,6.3259,6.1955,6.239,15173300.0],["2010-10-05",6.3818,6.4873,6.3507,6.4563,20642300.0],["2010-10-06",6.5494,6.5618,6.4625,6.4997,16284800.0],["2010-10-07",6.6549,6.6673,6.5494,6.6487,24594300.0],["2010-10-08",6.6735,6.7356,6.6239,6.7232,15379900.0],["2010-10-11",6.8163,6.8225,6.7356,6.8039,22919300.0],["2010-10-12",6.7108,6.8039,6.6549,6.7667,15787300.0],["2010-10-13",6.9529,7.0336,6.9219,6.9839,26357400.0],["2010-10-14",6.897,6.9032,6.7542,6.8039,25599200.0],["2010-10-15",6.8163,6.8225,6.6735,6.7543,25262400.0],["2010-10-18",6.7915,6.8536,6.7605,6.7915,20261000.0],["2010-10-19",6.5742,6.6487,6.5183,6.5804,19926600.0],["2010-10-20",6.5804,6.7356,6.5742,6.7232,28030300.0],["2010-10-21",7.0522,7.2136,6.8784,7.0026,86435400.0],["2010-10-22",6.9715,6.9715,6.8598,6.866,26557100.0],["2010-10-25",6.9157,6.9343,6.8536,6.8722,25005200.0],["2010-10-26",6.7853,6.7915,6.6798,6.7667,33068500.0],["2010-10-27",6.7108,6.7853,6.6487,6.6922,23990400.0],["2010-10-28",6.7853,6.8598,6.7542,6.8474,19528400.0],["2010-10-29",6.6984,6.7542,6.5866,6.6425,28580600.0],["2010-11-01",6.5308,6.5556,6.419,6.4935,28192700.0],["2010-11-02",6.5618,6.6115,6.5308,6.568,18643800.0],["2010-11-03",6.5804,6.5866,6.4439,6.568,28350000.0],["2010-11-04",6.7418,6.748,6.6177,6.6673,29993100.0],["2010-11-05",6.6673,6.6922,6.5991,6.686,15225700.0],["2010-11-08",6.5432,6.6239,6.5183,6.5618,17993100.0],["2010-11-09",6.717,6.7542,6.5866,6.6239,12523300.0],["2010-11-10",6.686,6.686,6.537,6.6735,18904300.0],["2010-11-11",6.5246,6.5742,6.4687,6.5618,16294000.0],["2010-11-12",6.4873,6.5618,6.3383,6.3818,27348700.0],["2010-11-15",6.4376,6.4563,6.388,6.4004,8600400.0],["2010-11-16",6.3197,6.3321,6.1521,6.2576,34698400.0],["2010-11-17",6.2514,6.3383,6.239,6.3073,23383500.0],["2010-11-18",6.3569,6.4128,6.27,6.4004,34778200.0],["2010-11-19",6.27,6.2824,6.2142,6.2824,27156200.0],["2010-11-22",6.1521,6.2142,6.1148,6.2017,20618300.0],["2010-11-23",5.9845,6.0217,5.9348,5.941,40194700.0],["2010-11-24",5.9348,5.9907,5.91,5.9783,16048200.0],["2010-11-26",5.91,5.9348,5.9038,5.9286,5681700.0],["2010-11-29",5.7672,5.7982,5.7051,5.7982,19228500.0],["2010-11-30",5.6492,5.7982,5.6368,5.7299,21136100.0],["2010-12-01",5.8976,5.9969,5.8913,5.9596,19126400.0],["2010-12-02",5.8976,6.0776,5.8913,6.0652,16394500.0],["2010-12-03",6.1769,6.2514,6.1521,6.2079,18595000.0],["2010-12-06",6.1272,6.1769,6.059,6.1645,17513400.0],["2010-12-07",6.3383,6.3445,6.2266,6.2328,22339100.0],["2010-12-08",6.2514,6.2887,6.2204,6.2638,19017800.0],["2010-12-09",6.208,6.2204,6.0341,6.059,37681900.0],["2010-12-10",6.0465,6.1024,6.0403,6.09,12879100.0],["2010-12-13",6.1583,6.239,6.1335,6.1831,11762500.0],["2010-12-14",6.1086,6.1955,6.0838,6.1769,16033400.0],["2010-12-15",6.1645,6.2017,6.1024,6.121,14733900.0],["2010-12-16",6.121,6.1583,6.0838,6.1521,9972300.0],["2010-12-17",6.2017,6.2079,6.09,6.1645,10786300.0],["2010-12-20",6.1645,6.1769,6.1148,6.1459,6852600.0],["2010-12-21",6.2266,6.3631,6.2204,6.3259,20621100.0],["2010-12-22",6.3631,6.4501,6.3445,6.3694,16882800.0],["2010-12-23",6.3383,6.3818,6.3197,6.3631,5189300.0],["2010-12-27",6.3197,6.3569,6.3011,6.3445,5156500.0],["2010-12-28",6.3507,6.3569,6.3011,6.3197,5341800.0],["2010-12-29",6.3383,6.388,6.3321,6.3694,5616600.0],["2010-12-30",6.3631,6.3756,6.3445,6.3569,7061100.0],["2010-12-31",6.3569,6.4439,6.3569,6.4066,6760900.0],["2011-01-03",6.568,6.6673,6.5494,6.6177,14712100.0],["2011-01-04",6.7294,6.7418,6.5556,6.7418,28762700.0],["2011-01-05",6.6053,6.686,6.5928,6.6177,22561900.0],["2011-01-06",6.6487,6.6549,6.5246,6.5742,14851500.0],["2011-01-07",6.5618,6.5928,6.4687,6.5246,15043800.0],["2011-01-10",6.4376,6.4687,6.388,6.4376,13992300.0],["2011-01-11",6.4749,6.4997,6.4252,6.4873,9928600.0],["2011-01-12",6.5928,6.6984,6.5804,6.6798,11201800.0],["2011-01-13",6.8287,6.8412,6.717,6.7543,15873700.0],["2011-01-14",6.7294,6.835,6.7232,6.8225,12029700.0],["2011-01-18",6.7046,6.7418,6.5866,6.6177,21898600.0],["2011-01-19",6.5059,6.5059,6.3321,6.3818,25929800.0],["2011-01-20",6.4439,6.5556,6.4314,6.5059,20528300.0],["2011-01-21",6.6673,6.7542,6.5742,6.6922,26578100.0],["2011-01-24",6.6487,6.7853,6.6425,6.7729,21368000.0],["2011-01-25",6.5928,6.5991,6.4376,6.5742,22027000.0],["2011-01-26",6.5742,6.6735,6.5618,6.6611,30905400.0],["2011-01-27",6.5742,6.6239,6.4563,6.5556,48722500.0],["2011-01-28",6.5991,6.7667,6.5494,6.5618,33524200.0],["2011-01-31",6.5991,6.6735,6.5494,6.6425,14540900.0],["2011-02-01",6.568,6.7605,6.5618,6.7356,27057400.0],["2011-02-02",6.9157,7.1143,6.8908,7.046,46800500.0],["2011-02-03",6.9591,6.9591,6.835,6.9467,24959600.0],["2011-02-04",6.866,6.8722,6.7729,6.866,17626600.0],["2011-02-07",6.9777,7.0584,6.9591,7.0088,21301300.0],["2011-02-08",6.9715,7.0274,6.9219,7.0026,11377300.0],["2011-02-09",7.0709,7.2943,7.0646,7.2819,57301000.0],["2011-02-10",6.9964,7.015,6.686,6.7543,56983800.0],["2011-02-11",5.9658,6.0465,5.643,5.8106,194472900.0],["2011-02-14",5.5934,5.5996,5.4568,5.4878,95956500.0],["2011-02-15",5.5002,5.6679,5.4878,5.6306,53511800.0],["2011-02-16",5.6865,5.6927,5.5996,5.6492,39756300.0],["2011-02-17",5.6182,5.6492,5.5809,5.6368,22547800.0],["2011-02-18",5.6679,5.7175,5.6368,5.7051,23752400.0],["2011-02-22",5.5127,5.5437,5.4692,5.5065,43332300.0],["2011-02-23",5.4071,5.432,5.2395,5.3264,48519700.0],["2011-02-24",5.3761,5.432,5.314,5.3575,31828600.0],["2011-02-25",5.3823,5.3947,5.314,5.3699,29379900.0],["2011-02-28",5.3885,5.4009,5.3326,5.3575,12878800.0],["2011-03-01",5.4195,5.4692,5.3513,5.3513,20667900.0],["2011-03-02",5.3388,5.4195,5.3326,5.3885,16116800.0],["2011-03-03",5.4257,5.4382,5.3078,5.3699,16837700.0],["2011-03-04",5.3016,5.3078,5.2147,5.2705,18943200.0],["2011-03-07",5.283,5.283,5.1526,5.1774,23163000.0],["2011-03-08",5.2023,5.314,5.1588,5.283,21171900.0],["2011-03-09",5.3326,5.3823,5.3078,5.3388,23076700.0],["2011-03-10",5.2768,5.3016,5.2023,5.2147,18897200.0],["2011-03-11",5.165,5.2892,5.1588,5.2705,12797200.0],["2011-03-14",5.1154,5.1526,5.0843,5.1526,18266400.0],["2011-03-15",4.805,5.0346,4.7987,5.0036,55357800.0],["2011-03-16",4.9912,5.0471,4.8422,4.8981,40185800.0],["2011-03-17",5.016,5.0471,4.9664,4.9788,13868200.0],["2011-03-18",5.165,5.1836,5.1153,5.1402,19233200.0],["2011-03-21",5.2519,5.2519,5.165,5.2147,14301400.0],["2011-03-22",5.2209,5.2271,5.1526,5.2023,13758900.0],["2011-03-23",5.1091,5.2209,5.0843,5.2023,11033600.0],["2011-03-24",5.2333,5.2705,5.2023,5.2457,16218300.0],["2011-03-25",5.2147,5.2395,5.1588,5.1836,15323200.0],["2011-03-28",5.3947,5.463,5.3761,5.4257,29648400.0],["2011-03-29",5.3699,5.4133,5.3264,5.3885,15311900.0],["2011-03-30",5.345,5.3823,5.314,5.3513,14051400.0],["2011-03-31",5.3078,5.3388,5.283,5.283,17721000.0],["2011-04-01",5.2395,5.3326,5.1898,5.3078,23591400.0],["2011-04-04",5.3513,5.4257,5.3326,5.4133,19630600.0],["2011-04-05",5.432,5.4878,5.4133,5.4444,30418500.0],["2011-04-06",5.4754,5.6244,5.4692,5.5996,35952100.0],["2011-04-07",5.5872,5.643,5.5375,5.5685,21776600.0],["2011-04-08",5.6244,5.6368,5.5747,5.5996,13513300.0],["2011-04-11",5.643,5.6616,5.5809,5.6058,16018100.0],["2011-04-12",5.5561,5.5623,5.3947,5.4195,29986800.0],["2011-04-13",5.5127,5.5127,5.3699,5.4257,28284400.0],["2011-04-14",5.3575,5.4071,5.3388,5.3885,15701200.0],["2011-04-15",5.3202,5.3947,5.3078,5.3761,12280700.0],["2011-04-18",5.2023,5.2581,5.1464,5.2147,24853900.0],["2011-04-19",5.1836,5.2023,5.1278,5.165,17348500.0],["2011-04-20",5.2954,5.3823,5.283,5.3326,24045700.0],["2011-04-21",5.4692,5.4754,5.2519,5.3575,42053000.0],["2011-04-25",5.3699,5.4444,5.3264,5.3885,13491200.0],["2011-04-26",5.3761,5.5437,5.3637,5.5002,27247400.0],["2011-04-27",5.6058,5.7424,5.5685,5.6989,34229500.0],["2011-04-28",5.7734,5.8479,5.7237,5.7486,27826300.0],["2011-04-29",5.7858,5.7858,5.6803,5.7299,20246400.0],["2011-05-02",5.7858,5.792,5.7113,5.7361,15994400.0],["2011-05-03",5.7796,5.8231,5.7486,5.7796,19049100.0],["2011-05-04",5.8596,5.8662,5.6546,5.6877,47975600.0],["2011-05-05",5.6281,5.6612,5.5686,5.6017,39858000.0],["2011-05-06",5.6811,5.7075,5.5422,5.5819,18165900.0],["2011-05-09",5.5819,5.6149,5.5223,5.562,15588500.0],["2011-05-10",5.6282,5.8199,5.6083,5.7803,38758400.0],["2011-05-11",5.7538,5.7935,5.6678,5.7075,19851000.0],["2011-05-12",5.7141,5.7472,5.648,5.7274,11329900.0],["2011-05-13",5.7009,5.7075,5.5752,5.648,14946100.0],["2011-05-16",5.7207,5.7736,5.6546,5.6943,41291400.0],["2011-05-17",5.6678,5.7075,5.6215,5.6612,17549300.0],["2011-05-18",5.6612,5.6943,5.6282,5.6811,17393800.0],["2011-05-19",5.6348,5.6612,5.5885,5.6546,12694500.0],["2011-05-20",5.6282,5.6282,5.4893,5.4959,21202000.0],["2011-05-23",5.3504,5.3967,5.3041,5.3636,16253800.0],["2011-05-24",5.4231,5.4496,5.357,5.3768,14686700.0],["2011-05-25",5.3372,5.4297,5.3305,5.3967,11525100.0],["2011-05-26",5.3901,5.4033,5.3173,5.3504,20178400.0],["2011-05-27",5.4165,5.4364,5.3901,5.4231,9154600.0],["2011-05-31",4.6956,4.7353,4.4906,4.6427,152606600.0],["2011-06-01",4.3054,4.6493,4.2658,4.4245,216431800.0],["2011-06-02",4.4509,4.4708,4.3253,4.3451,49128800.0],["2011-06-03",4.3253,4.4509,4.3054,4.4046,54988400.0],["2011-06-06",4.4443,4.4972,4.365,4.365,50317500.0],["2011-06-07",4.3583,4.3848,4.3054,4.3253,25718700.0],["2011-06-08",4.2128,4.2128,4.1136,4.1203,51976300.0],["2011-06-09",4.1203,4.1996,4.107,4.1599,41140600.0],["2011-06-10",4.1533,4.193,4.0806,4.1599,42531000.0],["2011-06-13",4.1203,4.1533,4.0409,4.0409,37258200.0],["2011-06-14",4.1864,4.2393,4.1335,4.1401,55934000.0],["2011-06-15",3.9615,4.0211,3.902,3.9351,78320300.0],["2011-06-16",3.8822,3.9417,3.8425,3.9285,49938000.0],["2011-06-17",4.0607,4.0673,3.9549,3.9814,27003500.0],["2011-06-20",3.9218,3.9351,3.8293,3.8689,23244800.0],["2011-06-21",3.9351,4.0343,3.9086,4.0078,24478100.0],["2011-06-22",4.0607,4.0607,3.9814,3.9946,24970800.0],["2011-06-23",3.8756,3.988,3.8557,3.9814,37340100.0],["2011-06-24",3.988,3.9946,3.8888,3.8888,19588000.0],["2011-06-27",3.9549,4.0872,3.9483,3.9946,30659800.0],["2011-06-28",4.0012,4.0409,3.988,4.0409,16304500.0],["2011-06-29",4.0938,4.2459,4.0541,4.1864,30925800.0],["2011-06-30",4.2261,4.3054,4.2062,4.2459,26832800.0],["2011-07-01",4.2261,4.2856,4.1666,4.2459,23735200.0],["2011-07-05",4.1401,4.193,4.1269,4.1798,17912200.0],["2011-07-06",4.1996,4.2062,4.1335,4.1335,17961000.0],["2011-07-07",4.2591,4.2922,4.2195,4.2724,28575900.0],["2011-07-08",4.1666,4.1732,4.0872,4.1136,17039500.0],["2011-07-11",3.9615,3.988,3.9218,3.9417,28272100.0],["2011-07-12",3.8954,3.9086,3.8293,3.8359,23823600.0],["2011-07-13",3.7433,3.8028,3.7234,3.7499,36764300.0],["2011-07-14",3.7763,3.8094,3.6441,3.6639,36096400.0],["2011-07-15",3.6904,3.697,3.6441,3.6639,21650700.0],["2011-07-18",3.611,3.6375,3.5118,3.5846,28443500.0],["2011-07-19",3.611,3.6904,3.6044,3.6771,25603000.0],["2011-07-20",3.7962,3.8888,3.7565,3.8293,41387000.0],["2011-07-21",3.9285,4.1335,3.902,4.0541,71095500.0],["2011-07-22",3.9549,3.9681,3.8557,3.8756,32426100.0],["2011-07-25",3.8094,3.8226,3.7697,3.783,28637000.0],["2011-07-26",3.8359,3.9152,3.8226,3.8954,27919400.0],["2011-07-27",3.8293,3.8689,3.783,3.7896,32158700.0],["2011-07-28",3.7764,3.8425,3.7565,3.7764,42346300.0],["2011-07-29",3.8028,3.8425,3.7697,3.8359,29798300.0],["2011-08-01",3.8293,3.8359,3.6242,3.6705,35342700.0],["2011-08-02",3.5647,3.6441,3.5316,3.5316,66015700.0],["2011-08-03",3.6044,3.6176,3.492,3.5846,30294000.0],["2011-08-04",3.4391,3.4655,3.32,3.32,40847800.0],["2011-08-05",3.4787,3.5316,3.2869,3.4721,53610600.0],["2011-08-08",3.3002,3.3729,3.2076,3.2274,41858900.0],["2011-08-09",3.3663,3.4457,3.2737,3.4391,31287600.0],["2011-08-10",3.3729,3.3928,3.2208,3.2274,33557300.0],["2011-08-11",3.2208,3.4324,3.1877,3.3729,32597700.0],["2011-08-12",3.5184,3.5713,3.4391,3.5449,21131100.0],["2011-08-15",3.9417,4.193,3.8888,4.1599,115151600.0],["2011-08-16",4.0938,4.193,3.9681,4.0277,76647600.0],["2011-08-17",3.9351,4.0277,3.8954,3.9218,31027400.0],["2011-08-18",3.7763,3.9152,3.6375,3.7962,56653200.0],["2011-08-19",3.8094,3.9615,3.7962,3.8359,48085600.0],["2011-08-22",3.9285,3.9351,3.8359,3.8888,27733100.0],["2011-08-23",3.9483,4.0409,3.902,4.0409,26204200.0],["2011-08-24",3.988,4.0409,3.9152,4.0078,19429300.0],["2011-08-25",4.0078,4.0343,3.8689,3.8954,16672000.0],["2011-08-26",3.8359,3.9483,3.7367,3.9152,20722200.0],["2011-08-29",3.988,4.0872,3.9748,4.0872,12023500.0],["2011-08-30",4.0673,4.2856,4.0409,4.2591,45186200.0],["2011-08-31",4.3054,4.3583,4.2393,4.2591,27202300.0],["2011-09-01",4.4245,4.5237,4.3319,4.3848,37850800.0],["2011-09-02",4.2195,4.2591,4.1401,4.193,28752600.0],["2011-09-06",3.9814,4.1004,3.9681,4.0607,24534000.0],["2011-09-07",4.193,4.2261,4.1335,4.2261,17669300.0],["2011-09-08",4.2724,4.3187,4.1732,4.193,14500700.0],["2011-09-09",4.0872,4.1269,3.9417,3.9549,21667500.0],["2011-09-12",3.8293,3.9086,3.8028,3.8822,21881900.0],["2011-09-13",3.8623,3.9086,3.816,3.8822,21435500.0],["2011-09-14",3.9218,4.0343,3.8425,4.0078,18107700.0],["2011-09-15",4.1533,4.193,4.0277,4.1401,24111500.0],["2011-09-16",4.1004,4.1004,3.9351,3.988,35545100.0],["2011-09-19",3.8623,3.902,3.8028,3.8822,21130900.0],["2011-09-20",3.9351,3.9483,3.8226,3.8954,27281500.0],["2011-09-21",3.8491,3.8623,3.6771,3.6838,26486700.0],["2011-09-22",3.5449,3.5647,3.4391,3.4787,32125500.0],["2011-09-23",3.3994,3.5118,3.3928,3.4655,23989500.0],["2011-09-26",3.5449,3.6441,3.4457,3.6176,23225500.0],["2011-09-27",3.7565,3.8028,3.7036,3.7234,19862500.0],["2011-09-28",3.7565,3.783,3.6639,3.6705,19582100.0],["2011-09-29",3.8293,3.8557,3.7234,3.816,29515300.0],["2011-09-30",3.697,3.8293,3.6904,3.7433,22384700.0],["2011-10-03",3.783,3.7962,3.5912,3.5978,28621100.0],["2011-10-04",3.4523,3.5779,3.3729,3.5647,28368700.0],["2011-10-05",3.5647,3.697,3.525,3.6904,34104400.0],["2011-10-06",3.6771,3.9152,3.6705,3.9152,35794600.0],["2011-10-07",3.9483,3.9483,3.8557,3.8623,13779000.0],["2011-10-10",4.0211,4.1004,4.0078,4.0938,15936800.0],["2011-10-11",4.0343,4.1004,4.0144,4.0872,10391000.0],["2011-10-12",4.2195,4.2658,4.193,4.2062,20554300.0],["2011-10-13",4.1864,4.193,4.0475,4.1599,19650400.0],["2011-10-14",4.1864,4.2128,4.1136,4.193,9727000.0],["2011-10-17",4.107,4.1269,3.9681,3.9681,14857600.0],["2011-10-18",3.9814,4.0872,3.9351,4.0277,27274300.0],["2011-10-19",4.0475,4.0938,3.9681,4.0475,29805100.0],["2011-10-20",4.4046,4.4443,4.1996,4.2988,84417200.0],["2011-10-21",4.2658,4.3716,4.2591,4.3716,32556800.0],["2011-10-24",4.3716,4.5105,4.3583,4.4708,38568400.0],["2011-10-25",4.4377,4.5435,4.365,4.4377,28362300.0],["2011-10-26",4.5634,4.5766,4.3187,4.4774,56557800.0],["2011-10-27",4.775,4.8808,4.6493,4.8345,60983600.0],["2011-10-28",4.7089,4.7618,4.7022,4.7485,17779700.0],["2011-10-31",4.6493,4.6758,4.4509,4.4509,42547500.0],["2011-11-01",4.1335,4.2658,4.0938,4.1732,37854300.0],["2011-11-02",4.2724,4.3385,4.2062,4.2856,25460100.0],["2011-11-03",4.398,4.5568,4.2988,4.5303,31250300.0],["2011-11-04",4.4575,4.4575,4.3187,4.4113,27599200.0],["2011-11-07",4.4575,4.5171,4.4113,4.5038,23075700.0],["2011-11-08",4.5105,4.57,4.4245,4.5105,24500100.0],["2011-11-09",4.3187,4.3187,4.2062,4.2195,23869800.0],["2011-11-10",4.3187,4.3385,4.2195,4.2658,24423400.0],["2011-11-11",4.365,4.4972,4.3319,4.4642,23014500.0],["2011-11-14",4.3782,4.3914,4.279,4.3253,15522900.0],["2011-11-15",4.279,4.365,4.2459,4.3517,17192100.0],["2011-11-16",4.3583,4.4245,4.3319,4.3385,22366000.0],["2011-11-17",4.365,4.4245,4.279,4.2988,30794300.0],["2011-11-18",4.3319,4.3517,4.2658,4.3054,16351700.0],["2011-11-21",4.1732,4.1864,3.9681,3.9814,34709400.0],["2011-11-22",3.8425,3.8822,3.6573,3.6771,44943400.0],["2011-11-23",3.697,3.7234,3.5647,3.6176,38136600.0],["2011-11-25",3.5449,3.611,3.4854,3.4986,11031900.0],["2011-11-28",3.7631,3.7631,3.6705,3.7102,29095500.0],["2011-11-29",3.7036,3.7234,3.5846,3.6375,34221100.0],["2011-11-30",3.7631,3.8359,3.7367,3.8293,28039000.0],["2011-12-01",3.8359,3.8491,3.6838,3.7499,23140500.0],["2011-12-02",3.7631,3.7697,3.6507,3.7168,23438900.0],["2011-12-05",3.6507,3.6573,3.5184,3.5515,25363900.0],["2011-12-06",3.5383,3.5978,3.5184,3.5779,19985300.0],["2011-12-07",3.4854,3.5316,3.4391,3.525,25669800.0],["2011-12-08",3.3663,3.3861,3.2936,3.3068,44396200.0],["2011-12-09",3.3068,3.4324,3.3002,3.4126,26146300.0],["2011-12-12",3.32,3.3266,3.2407,3.2803,21990300.0],["2011-12-13",3.3597,3.4258,3.2803,3.3002,26369700.0],["2011-12-14",3.3531,3.4126,3.2803,3.32,24617300.0],["2011-12-15",3.2936,3.3134,3.2076,3.2142,22652900.0],["2011-12-16",3.1944,3.2076,3.0555,3.0952,31942300.0],["2011-12-19",3.115,3.1282,2.9497,2.9827,37176800.0],["2011-12-20",3.1414,3.1944,3.1018,3.1745,44274800.0],["2011-12-21",3.1811,3.2076,3.1084,3.2076,26476300.0],["2011-12-22",3.2076,3.2869,3.1877,3.2737,16658800.0],["2011-12-23",3.2539,3.2671,3.2142,3.2539,10989000.0],["2011-12-27",3.2142,3.2274,3.1481,3.1613,11188300.0],["2011-12-28",3.1745,3.1745,3.0885,3.1348,22659400.0],["2011-12-29",3.1481,3.2274,3.1282,3.1547,28688700.0],["2011-12-30",3.1613,3.2473,3.1547,3.1877,18602700.0],["2012-01-03",3.4192,3.4391,3.3795,3.3994,25547800.0],["2012-01-04",3.3266,3.3663,3.2869,3.3597,21273900.0],["2012-01-05",3.4523,3.6705,3.4457,3.5779,61179300.0],["2012-01-06",3.5383,3.5383,3.4324,3.4655,40782300.0],["2012-01-09",3.4457,3.4721,3.3994,3.4589,31513400.0],["2012-01-10",3.5316,3.5978,3.5118,3.5647,31613800.0],["2012-01-11",3.525,3.5316,3.4589,3.5184,19813700.0],["2012-01-12",3.525,3.5449,3.4655,3.5118,15669700.0],["2012-01-13",3.4523,3.4721,3.3928,3.4457,22962700.0],["2012-01-17",3.5779,3.7499,3.5449,3.7301,46357300.0],["2012-01-18",3.7367,3.7565,3.6904,3.7499,30267700.0],["2012-01-19",3.7102,3.8226,3.697,3.8094,33164500.0],["2012-01-20",3.7565,3.7697,3.7036,3.7102,25520700.0],["2012-01-23",3.7234,3.8094,3.7234,3.7896,26897400.0],["2012-01-24",3.4854,3.5515,3.4721,3.4854,57750500.0],["2012-01-25",3.4391,3.5052,3.4126,3.4854,43313700.0],["2012-01-26",3.611,3.6507,3.5449,3.5713,51429800.0],["2012-01-27",3.4589,3.492,3.3531,3.3597,45289500.0],["2012-01-30",3.2869,3.3597,3.2605,3.3399,43319200.0],["2012-01-31",3.3531,3.3597,3.2869,3.3332,40435900.0],["2012-02-01",3.3729,3.4391,3.3597,3.3729,32026700.0],["2012-02-02",3.3332,3.3531,3.3068,3.32,38912500.0],["2012-02-03",3.3465,3.3994,3.3399,3.3861,19539300.0],["2012-02-06",3.3068,3.3399,3.2936,3.3332,16131500.0],["2012-02-07",3.406,3.4457,3.3861,3.3928,27040600.0],["2012-02-08",3.4126,3.4655,3.406,3.4457,14794500.0],["2012-02-09",3.4192,3.4324,3.3399,3.3531,23767800.0],["2012-02-10",3.3134,3.3332,3.2737,3.2803,31170100.0],["2012-02-13",3.3399,3.3795,3.2936,3.3729,29833700.0],["2012-02-14",3.3729,3.3994,3.3465,3.3928,21585700.0],["2012-02-15",3.406,3.4324,3.3663,3.3729,17613200.0],["2012-02-16",3.3928,3.4523,3.3861,3.4457,21256400.0],["2012-02-17",3.5316,3.6375,3.525,3.6309,37384600.0],["2012-02-21",3.6639,3.7367,3.6441,3.6904,22962200.0],["2012-02-22",3.7036,3.7234,3.6705,3.6771,21558200.0],["2012-02-23",3.5978,3.6639,3.5779,3.6639,26321100.0],["2012-02-24",3.8293,3.8822,3.8028,3.8359,59628300.0],["2012-02-27",3.5978,3.6309,3.5713,3.5978,33487400.0],["2012-02-28",3.5978,3.611,3.5316,3.5515,31612900.0],["2012-02-29",3.5383,3.5779,3.4589,3.4986,36802700.0],["2012-03-01",3.5118,3.5449,3.3928,3.4986,52410600.0],["2012-03-02",3.4457,3.4655,3.406,3.4589,22194600.0],["2012-03-05",3.4457,3.4457,3.3861,3.4192,17383200.0],["2012-03-06",3.2936,3.32,3.2737,3.2803,50595600.0],["2012-03-07",3.3332,3.3729,3.3002,3.3465,21970800.0],["2012-03-08",3.3399,3.406,3.32,3.3597,15309200.0],["2012-03-09",3.3729,3.3861,3.3399,3.3465,11241100.0],["2012-03-12",3.32,3.3332,3.3068,3.3068,12829100.0],["2012-03-13",3.3332,3.3399,3.3002,3.3399,26650300.0],["2012-03-14",3.32,3.3266,3.2407,3.2671,35534100.0],["2012-03-15",3.3266,3.5713,3.2936,3.4523,58885600.0],["2012-03-16",3.4787,3.5713,3.4523,3.525,59430300.0],["2012-03-19",3.5581,3.6309,3.5581,3.5713,28898800.0],["2012-03-20",3.6309,3.6441,3.5713,3.5846,25939900.0],["2012-03-21",3.5846,3.5912,3.5118,3.525,19515700.0],["2012-03-22",3.4523,3.4986,3.4258,3.4721,16106000.0],["2012-03-23",3.4655,3.5383,3.4324,3.4986,13075100.0],["2012-03-26",3.5515,3.5647,3.4986,3.5316,25565800.0],["2012-03-27",3.5846,3.6309,3.5449,3.5515,23654300.0],["2012-03-28",3.6639,3.6838,3.611,3.6639,41733200.0],["2012-03-29",3.5978,3.6309,3.5316,3.5846,32650800.0],["2012-03-30",3.6309,3.6573,3.5846,3.6309,23742800.0],["2012-04-02",3.5713,3.6441,3.5581,3.6176,17611900.0],["2012-04-03",3.6441,3.6507,3.5052,3.5118,31916300.0],["2012-04-04",3.4324,3.4391,3.3465,3.3531,46989500.0],["2012-04-05",3.3663,3.4192,3.3597,3.3795,25050400.0],["2012-04-09",3.3861,3.4126,3.32,3.3994,22630400.0],["2012-04-10",3.3861,3.4258,3.3134,3.3266,35305400.0],["2012-04-11",2.8835,2.9166,2.7777,2.8042,186901800.0],["2012-04-12",2.7248,2.8042,2.652,2.7975,80518400.0],["2012-04-13",2.7248,2.7314,2.652,2.6587,59425800.0],["2012-04-16",2.6057,2.7645,2.5793,2.705,59353000.0],["2012-04-17",2.6983,2.7512,2.6719,2.6851,53757100.0],["2012-04-18",2.6388,2.6785,2.6124,2.6256,38302600.0],["2012-04-19",2.533,2.5991,2.5065,2.5264,58298700.0],["2012-04-20",2.4669,2.4933,2.4404,2.447,59959400.0],["2012-04-23",2.4007,2.4272,2.3809,2.414,46226200.0],["2012-04-24",2.3412,2.4404,2.3412,2.4007,45247400.0],["2012-04-25",2.4801,2.5264,2.4602,2.4801,36475400.0],["2012-04-26",2.447,2.4735,2.414,2.4206,32582400.0],["2012-04-27",2.4404,2.4669,2.414,2.4272,20840300.0],["2012-04-30",2.4206,2.4272,2.3809,2.414,20811400.0],["2012-05-01",2.4404,2.4801,2.4073,2.4338,15161200.0],["2012-05-02",2.361,2.4272,2.3478,2.3677,39671400.0],["2012-05-03",2.3743,2.3941,2.3412,2.3412,23982900.0],["2012-05-04",2.3433,2.3505,2.2223,2.2436,48928200.0],["2012-05-07",2.2294,2.3077,2.2294,2.2864,26689000.0],["2012-05-08",2.3291,2.3576,2.2721,2.3433,35001900.0],["2012-05-09",2.265,2.3006,2.2294,2.2436,38022900.0],["2012-05-10",2.2864,2.3576,2.2721,2.3077,44640900.0],["2012-05-11",2.2935,2.4074,2.265,2.2792,58124200.0],["2012-05-14",2.1724,2.1938,2.1439,2.1724,42404300.0],["2012-05-15",2.1083,2.1225,2.0513,2.0584,39229600.0],["2012-05-16",2.0656,2.0798,1.9943,1.9943,31591400.0],["2012-05-17",2.0086,2.0371,1.9872,1.9943,24851900.0],["2012-05-18",2.0086,2.0513,2.0086,2.0299,32186000.0],["2012-05-21",2.0442,2.1582,2.0442,2.151,33964600.0],["2012-05-22",2.0727,2.0869,2.0442,2.0513,39937200.0],["2012-05-23",1.9943,2.0015,1.9089,1.9445,54749300.0],["2012-05-24",1.9516,1.9587,1.9231,1.9516,28075700.0],["2012-05-25",1.9374,2.0228,1.9302,2.0086,26219500.0],["2012-05-29",2.0656,2.1012,2.0513,2.1012,32235200.0],["2012-05-30",1.9943,2.0015,1.9445,1.9516,33849300.0],["2012-05-31",1.916,1.9302,1.8732,1.9017,27557300.0],["2012-06-01",1.8875,1.9089,1.859,1.8804,19564100.0],["2012-06-04",1.9017,1.916,1.859,1.859,17364900.0],["2012-06-05",1.8875,1.9658,1.8804,1.9658,34496900.0],["2012-06-06",2.0015,2.0513,1.9943,2.0513,32174900.0],["2012-06-07",2.0513,2.0656,2.0086,2.0157,24032300.0],["2012-06-08",2.1083,2.1582,2.0371,2.151,76742100.0],["2012-06-11",2.1012,2.1083,1.9658,1.973,43843400.0],["2012-06-12",2.0157,2.0513,1.9943,2.0442,18380500.0],["2012-06-13",1.9872,2.0228,1.9801,1.9872,18353600.0],["2012-06-14",1.7379,1.7878,1.6382,1.6738,107309500.0],["2012-06-15",1.6881,1.7735,1.6809,1.7664,47419100.0],["2012-06-18",1.7664,1.8163,1.7522,1.7878,26266400.0],["2012-06-19",1.7949,1.8376,1.7807,1.8091,27646600.0],["2012-06-20",1.7878,1.802,1.7522,1.7807,37757700.0],["2012-06-21",1.7735,1.7735,1.6809,1.6952,24765400.0],["2012-06-22",1.7166,1.7308,1.6881,1.6952,18710600.0],["2012-06-25",1.5955,1.6026,1.5242,1.5599,46734300.0],["2012-06-26",1.5029,1.567,1.4886,1.5385,41402800.0],["2012-06-27",1.5741,1.5883,1.5242,1.5599,26419900.0],["2012-06-28",1.5242,1.5385,1.4815,1.5029,34083900.0],["2012-06-29",1.5599,1.567,1.453,1.4744,68689800.0],["2012-07-02",1.5029,1.5242,1.4815,1.5242,17660400.0],["2012-07-03",1.5029,1.5242,1.4957,1.5171,10320700.0],["2012-07-05",1.453,1.4601,1.4245,1.4388,36552700.0],["2012-07-06",1.396,1.4032,1.3675,1.3675,36046100.0],["2012-07-09",1.3319,1.3533,1.3034,1.3106,34546700.0],["2012-07-10",1.2963,1.3034,1.2607,1.2821,39153500.0],["2012-07-11",1.3106,1.3818,1.3034,1.3533,48743900.0],["2012-07-12",1.3747,1.3818,1.3319,1.3391,29599400.0],["2012-07-13",1.3248,1.3604,1.2963,1.3106,20665000.0],["2012-07-16",1.3106,1.3391,1.2821,1.2821,38347900.0],["2012-07-17",1.2821,1.2821,1.2037,1.2037,66647800.0],["2012-07-18",1.1824,1.2322,1.161,1.2322,51607100.0],["2012-07-19",1.3889,1.396,1.2607,1.3177,101267800.0],["2012-07-20",1.2322,1.2536,1.1895,1.218,49446300.0],["2012-07-23",1.1895,1.3034,1.1895,1.3034,32430700.0],["2012-07-24",1.2678,1.2963,1.2465,1.2536,29231900.0],["2012-07-25",1.2963,1.3248,1.2821,1.3106,23672000.0],["2012-07-26",1.3889,1.4388,1.3604,1.4388,45943500.0],["2012-07-27",1.4744,1.5385,1.4744,1.5029,56225300.0],["2012-07-30",1.5385,1.567,1.4957,1.5456,36486800.0],["2012-07-31",1.6311,1.7166,1.5955,1.7166,88326400.0],["2012-08-01",1.7308,1.9374,1.6524,1.6952,164822900.0],["2012-08-02",1.6738,1.6881,1.5456,1.6168,64136300.0],["2012-08-03",1.6524,1.7166,1.6311,1.6881,35844600.0],["2012-08-06",1.7593,1.8091,1.7237,1.7878,31034900.0],["2012-08-07",1.9089,1.916,1.8376,1.8875,53883900.0],["2012-08-08",1.8163,1.916,1.7878,1.9017,39243500.0],["2012-08-09",1.973,2.0869,1.9445,2.0869,56183100.0],["2012-08-10",1.9943,2.0299,1.9231,1.9658,49622900.0],["2012-08-13",1.973,1.9943,1.8376,1.859,42513700.0],["2012-08-14",1.7807,1.7878,1.7166,1.7735,51174600.0],["2012-08-15",1.7949,1.8804,1.7878,1.8804,42692700.0],["2012-08-16",1.8946,1.9445,1.8376,1.8804,32315400.0],["2012-08-17",1.9658,1.9872,1.9302,1.9516,28725100.0],["2012-08-20",1.9516,2.0015,1.9231,1.9587,19560000.0],["2012-08-21",1.9801,2.0299,1.9445,1.9658,23772900.0],["2012-08-22",2.0513,2.0584,2.0015,2.0513,35493400.0],["2012-08-23",2.1012,2.2864,2.0798,2.2792,102944400.0],["2012-08-24",2.1938,2.2864,2.1795,2.1938,56949900.0],["2012-08-27",2.3576,2.4146,2.3149,2.3149,83242200.0],["2012-08-28",2.2792,2.2864,2.1368,2.1582,68326200.0],["2012-08-29",2.0869,2.1083,1.9801,2.0656,91130800.0],["2012-08-30",2.0869,2.0941,1.9445,1.9587,69091800.0],["2012-08-31",2.0086,2.0371,1.9587,2.0086,43245600.0],["2012-09-04",2.0656,2.1012,2.0086,2.0157,68465600.0],["2012-09-05",2.0584,2.0656,1.6809,1.6952,211194300.0],["2012-09-06",1.7023,1.7878,1.6168,1.7522,121457200.0],["2012-09-07",1.7949,1.8875,1.7664,1.8804,90506000.0],["2012-09-10",1.8875,1.9089,1.8448,1.8732,36463400.0],["2012-09-11",1.9872,2.0015,1.9516,1.9872,42621300.0],["2012-09-12",2.0941,2.1225,1.9302,1.9587,140961600.0],["2012-09-13",1.9943,2.1154,1.9801,2.094,61149300.0],["2012-09-14",2.1439,2.2365,2.0656,2.1225,100446300.0],["2012-09-17",2.1724,2.2009,2.0727,2.1154,48404700.0],["2012-09-18",2.0442,2.1012,2.0157,2.0656,47398300.0],["2012-09-19",2.0442,2.0656,2.0157,2.0584,27038500.0],["2012-09-20",2.0157,2.0442,2.0015,2.0299,28255300.0],["2012-09-21",1.9872,2.0086,1.9017,1.973,53553200.0],["2012-09-24",1.9231,1.973,1.9017,1.9516,23505800.0],["2012-09-25",1.973,1.9801,1.9089,1.9231,30358000.0],["2012-09-26",1.8804,1.8875,1.802,1.8448,50607100.0],["2012-09-27",1.8875,1.916,1.8519,1.9017,29255000.0],["2012-09-28",1.8804,1.9017,1.8163,1.8376,60624700.0],["2012-10-01",1.8448,1.9872,1.8448,1.9658,70242400.0],["2012-10-02",1.9801,2.0015,1.8448,1.8661,53093700.0],["2012-10-03",1.8732,1.9017,1.8376,1.8946,30106100.0],["2012-10-04",1.8946,1.916,1.8519,1.8804,26096200.0],["2012-10-05",1.9231,1.9302,1.8875,1.9089,15780400.0],["2012-10-08",1.8875,1.9089,1.8875,1.9089,10680600.0],["2012-10-09",1.9445,1.9658,1.9017,1.9089,21231000.0],["2012-10-10",1.8732,1.8875,1.7949,1.8519,33201800.0],["2012-10-11",1.8305,1.8519,1.7949,1.8163,29076600.0],["2012-10-12",1.8163,1.8448,1.802,1.8234,25442000.0],["2012-10-15",1.8519,1.916,1.8376,1.9089,22022700.0],["2012-10-16",1.9587,2.0299,1.9516,2.0086,48245600.0],["2012-10-17",2.0442,2.094,2.0015,2.094,49744900.0],["2012-10-18",2.0086,2.1012,1.9516,1.9943,125718200.0],["2012-10-19",2.0228,2.0299,1.9231,1.9516,42623200.0],["2012-10-22",2.0228,2.0442,1.9658,2.0015,47336300.0],["2012-10-23",1.8661,1.9374,1.859,1.9089,60021600.0],["2012-10-24",1.8875,1.9017,1.8234,1.8234,27844400.0],["2012-10-25",1.8732,1.8946,1.859,1.8732,22867000.0],["2012-10-26",1.8519,1.859,1.8234,1.8234,26625600.0],["2012-10-31",1.9231,1.9374,1.8875,1.9017,24822200.0],["2012-11-01",1.9658,2.0371,1.9516,2.0299,35760200.0],["2012-11-02",2.0015,2.0299,1.9658,1.9943,29246300.0],["2012-11-05",1.973,2.0157,1.9516,1.973,21756200.0],["2012-11-06",1.973,2.0086,1.9587,1.973,21711600.0],["2012-11-07",1.916,1.9302,1.8519,1.8804,41941000.0],["2012-11-08",1.8804,1.9089,1.8519,1.8661,23227300.0],["2012-11-09",1.8661,1.9017,1.859,1.8875,22222700.0],["2012-11-12",1.9374,1.9516,1.9017,1.9302,15221600.0],["2012-11-13",1.8804,1.9231,1.8732,1.916,20052100.0],["2012-11-14",1.9801,1.9872,1.8732,1.9017,34390700.0],["2012-11-15",1.9302,1.9801,1.916,1.9374,34720700.0],["2012-11-16",1.9587,1.9943,1.8946,1.973,33315000.0],["2012-11-19",2.0513,2.1012,2.0371,2.094,45610300.0],["2012-11-20",2.1154,2.1582,2.0798,2.1012,49847400.0],["2012-11-21",2.1866,2.4217,2.1724,2.3576,147661800.0],["2012-11-23",2.4502,2.557,2.4074,2.5357,95862700.0],["2012-11-26",2.5214,2.5285,2.3861,2.3932,75027400.0],["2012-11-27",2.3861,2.3932,2.2436,2.2579,72293700.0],["2012-11-28",2.2792,2.3647,2.2579,2.3291,56154900.0],["2012-11-29",2.4146,2.4359,2.322,2.3647,67252300.0],["2012-11-30",2.3433,2.379,2.3149,2.322,34648600.0],["2012-12-03",2.3433,2.3576,2.3077,2.322,23716900.0],["2012-12-04",2.3576,2.4644,2.3362,2.4502,47247000.0],["2012-12-05",2.5357,2.7778,2.5285,2.7636,144779500.0],["2012-12-06",2.7565,2.7778,2.6069,2.671,85861600.0],["2012-12-07",2.7422,2.7778,2.6639,2.7422,68348400.0],["2012-12-10",2.6425,2.6567,2.557,2.6282,65132500.0],["2012-12-11",2.6496,2.7565,2.6496,2.6995,46368800.0],["2012-12-12",2.728,2.7422,2.7066,2.728,31642500.0],["2012-12-13",2.6781,2.7351,2.6282,2.6781,55650400.0],["2012-12-14",2.7351,2.7636,2.6995,2.7208,55682800.0],["2012-12-17",2.7351,2.8775,2.728,2.8134,79283700.0],["2012-12-18",2.9701,3.0414,2.9203,2.9915,97643300.0],["2012-12-19",3.0627,3.0983,2.9488,2.9986,79778000.0],["2012-12-20",2.9844,3.0414,2.9559,2.9773,48289300.0],["2012-12-21",2.8704,2.9132,2.8277,2.8419,65942700.0],["2012-12-24",2.8847,2.8918,2.7992,2.849,21078400.0],["2012-12-26",2.8775,2.8918,2.7992,2.8847,30315500.0],["2012-12-27",2.8918,2.8989,2.7992,2.849,39851800.0],["2012-12-28",2.7565,2.7921,2.7066,2.7137,39740200.0],["2012-12-31",2.7137,2.8419,2.6995,2.8134,33022900.0],["2013-01-02",2.9773,2.9915,2.8918,2.9274,54166100.0],["2013-01-03",2.9416,3.0057,2.906,2.963,50209000.0],["2013-01-04",2.9915,3.0057,2.9416,2.9773,34043600.0],["2013-01-07",2.9986,3.0556,2.9773,3.0057,37033500.0],["2013-01-08",2.8918,2.9274,2.8348,2.8847,56754700.0],["2013-01-09",2.7849,2.8348,2.614,2.671,92931100.0],["2013-01-10",3.1696,3.2052,3.0271,3.1696,279831700.0],["2013-01-11",3.1482,3.3832,3.1411,3.3476,124064700.0],["2013-01-14",3.312,3.3761,3.2123,3.2906,79814600.0],["2013-01-15",3.2337,3.3476,3.2265,3.3049,51595600.0],["2013-01-16",3.255,3.312,3.2337,3.255,39915600.0],["2013-01-17",3.2835,3.2835,3.2052,3.2265,52572400.0],["2013-01-18",3.1553,3.1981,3.0983,3.1553,56266000.0],["2013-01-22",3.1981,3.2906,3.1909,3.2906,52680500.0],["2013-01-23",3.3548,3.4901,3.2906,3.3049,77342100.0],["2013-01-24",2.9773,3.1624,2.963,3.0342,156197400.0],["2013-01-25",2.9986,3.0342,2.9203,2.9915,82278900.0],["2013-01-28",2.9773,3.0983,2.963,3.0271,53682100.0],["2013-01-29",3.0342,3.0627,2.9773,2.9986,37524000.0],["2013-01-30",2.9844,3.0129,2.8918,2.9132,43433100.0],["2013-01-31",2.8063,2.8633,2.7422,2.7921,85477100.0],["2013-02-01",2.8633,2.9345,2.8277,2.849,40926400.0],["2013-02-04",2.7921,2.8562,2.7137,2.7137,61015600.0],["2013-02-05",2.7493,2.8206,2.7422,2.8134,43223700.0],["2013-02-06",2.7849,2.9559,2.7707,2.9345,72723300.0],["2013-02-07",2.9488,2.9559,2.8633,2.8918,38376600.0],["2013-02-08",2.9274,2.9559,2.8918,2.8989,25105800.0],["2013-02-11",2.9559,2.9701,2.9203,2.9559,26138600.0],["2013-02-12",2.9559,2.9701,2.9203,2.9274,18373900.0],["2013-02-13",2.9132,2.9274,2.8134,2.8348,35762500.0],["2013-02-14",2.7636,2.8419,2.7422,2.8348,30052200.0],["2013-02-15",2.8633,2.8989,2.8206,2.8419,24690300.0],["2013-02-19",2.8206,2.8419,2.7849,2.7992,26789000.0],["2013-02-20",2.7778,2.7921,2.7137,2.7208,53132900.0],["2013-02-21",2.6852,2.7066,2.6211,2.671,39837500.0],["2013-02-22",2.7137,2.7351,2.6639,2.6923,43821000.0],["2013-02-25",2.7778,2.7849,2.5713,2.5855,49052600.0],["2013-02-26",2.5998,2.6211,2.5214,2.5428,49172500.0],["2013-02-27",2.5784,2.6995,2.5784,2.6852,55260100.0],["2013-02-28",2.5998,2.6496,2.5713,2.5998,55473400.0],["2013-03-01",2.5428,2.5713,2.5214,2.557,31846300.0],["2013-03-04",2.4787,2.5285,2.4644,2.4715,62764700.0],["2013-03-05",2.557,2.5713,2.5,2.5143,31837400.0],["2013-03-06",2.614,2.6354,2.5428,2.5784,33565700.0],["2013-03-07",2.6354,2.6781,2.5926,2.6282,43781600.0],["2013-03-08",2.6639,2.671,2.5855,2.6211,33438100.0],["2013-03-11",2.5713,2.5998,2.5357,2.5784,28441100.0],["2013-03-12",2.5998,2.6282,2.5285,2.5499,48966900.0],["2013-03-13",2.5285,2.5285,2.4573,2.4573,47328500.0],["2013-03-14",2.5,2.5143,2.4644,2.4715,35810100.0],["2013-03-15",2.4502,2.557,2.4288,2.4431,109213400.0],["2013-03-18",2.3433,2.4359,2.3362,2.3861,56873500.0],["2013-03-19",2.4074,2.4573,2.3861,2.4217,50135400.0],["2013-03-20",2.4359,2.4715,2.4146,2.4573,38049400.0],["2013-03-21",2.4074,2.4787,2.4074,2.4573,41930900.0],["2013-03-22",2.4217,2.4573,2.3576,2.3718,44608800.0],["2013-03-25",2.3433,2.3433,2.2721,2.322,44264000.0],["2013-03-26",2.3362,2.3718,2.3291,2.3505,20849700.0],["2013-03-27",2.3291,2.379,2.3291,2.379,33441600.0],["2013-03-28",2.3433,2.3718,2.322,2.3362,35469400.0],["2013-04-01",2.3505,2.3647,2.3149,2.322,17051000.0],["2013-04-02",2.3006,2.3362,2.2864,2.322,29894500.0],["2013-04-03",2.3433,2.4074,2.3291,2.4003,43190900.0],["2013-04-04",2.4146,2.4217,2.3647,2.4074,36519800.0],["2013-04-05",2.4074,2.4146,2.3647,2.379,21996400.0],["2013-04-08",2.3576,2.379,2.3362,2.3433,20091800.0],["2013-04-09",2.3576,2.4146,2.3505,2.4003,17064100.0],["2013-04-10",2.4288,2.5428,2.4217,2.5072,62872600.0],["2013-04-11",2.5072,2.5143,2.4644,2.4787,24780100.0],["2013-04-12",2.4858,2.5,2.4431,2.4858,18154500.0],["2013-04-15",2.4431,2.4573,2.3718,2.3718,32233700.0],["2013-04-16",2.4644,2.4787,2.4217,2.4502,16832400.0],["2013-04-17",2.4715,2.5855,2.4431,2.5499,54824000.0],["2013-04-18",2.2935,2.322,2.2151,2.2579,130024600.0],["2013-04-19",2.2009,2.2151,2.151,2.1866,57174800.0],["2013-04-22",2.208,2.2864,2.1938,2.2436,44087600.0],["2013-04-23",2.2365,2.2864,2.2294,2.2507,21490600.0],["2013-04-24",2.2507,2.2935,2.2436,2.2792,27872500.0],["2013-04-25",2.2935,2.3861,2.2864,2.3505,35548300.0],["2013-04-26",2.3433,2.3718,2.3149,2.3149,21607700.0],["2013-04-29",2.3505,2.3861,2.3505,2.3647,28091200.0],["2013-04-30",2.379,2.4217,2.3647,2.4074,22174600.0],["2013-05-01",2.4074,2.4146,2.379,2.379,12808200.0],["2013-05-02",2.3433,2.3576,2.3149,2.322,21301100.0],["2013-05-03",2.3647,2.3861,2.3433,2.3505,21986800.0],["2013-05-06",2.4217,2.4502,2.4003,2.4217,26755000.0],["2013-05-07",2.5285,2.557,2.4573,2.4929,40445900.0],["2013-05-08",2.5214,2.5641,2.5,2.5072,25576400.0],["2013-05-09",2.5499,2.5713,2.5143,2.5285,25528900.0],["2013-05-10",2.5998,2.6069,2.5784,2.6069,24115200.0],["2013-05-13",2.6995,2.7921,2.6852,2.7351,56888900.0],["2013-05-14",2.6069,2.6211,2.5499,2.5926,71897200.0],["2013-05-15",2.6282,2.6852,2.5926,2.671,49193100.0],["2013-05-16",2.6852,2.6995,2.6282,2.6282,36987100.0],["2013-05-17",2.6567,2.671,2.6354,2.6567,25192400.0],["2013-05-20",2.6923,2.7066,2.6639,2.6781,22870000.0],["2013-05-21",2.6852,2.6995,2.6425,2.6639,22928700.0],["2013-05-22",2.671,2.6995,2.5713,2.5926,34516500.0],["2013-05-23",2.5428,2.5784,2.5,2.5641,28709200.0],["2013-05-24",2.5357,2.6211,2.5285,2.5998,23958300.0],["2013-05-28",2.6069,2.6211,2.5428,2.557,22948700.0],["2013-05-29",2.5428,2.5855,2.5357,2.5713,17183200.0],["2013-05-30",2.5784,2.5784,2.4715,2.4715,33553100.0],["2013-05-31",2.4359,2.5,2.4146,2.4502,24696900.0],["2013-06-03",2.4502,2.4787,2.4359,2.4787,18438500.0],["2013-06-04",2.5,2.5285,2.5,2.5214,19145200.0],["2013-06-05",2.4787,2.5,2.4359,2.4644,27511000.0],["2013-06-06",2.4573,2.5285,2.4502,2.5143,23224400.0],["2013-06-07",2.5,2.5285,2.4858,2.5214,18297000.0],["2013-06-10",2.557,2.5641,2.5285,2.5499,9716600.0],["2013-06-11",2.5,2.5143,2.4644,2.4715,11799500.0],["2013-06-12",2.4715,2.5,2.4359,2.4858,16060500.0],["2013-06-13",2.5,2.5214,2.4644,2.5143,13280400.0],["2013-06-14",2.6211,2.6354,2.5713,2.5784,28451600.0],["2013-06-17",2.6496,2.6781,2.6211,2.6282,19947800.0],["2013-06-18",2.6282,2.9345,2.614,2.7493,126890100.0],["2013-06-19",2.7208,2.7707,2.6995,2.7422,41372500.0],["2013-06-20",2.7636,2.8348,2.6924,2.728,60031900.0],["2013-06-21",2.7422,2.8063,2.7208,2.7992,34476800.0],["2013-06-24",2.7208,2.7422,2.6923,2.7066,38509500.0],["2013-06-25",2.7351,2.7493,2.6923,2.7351,22308300.0],["2013-06-26",2.7422,2.7849,2.7208,2.7849,22209200.0],["2013-06-27",2.7849,2.7921,2.6924,2.7137,23058200.0],["2013-06-28",2.6852,2.6923,2.6354,2.6639,18915500.0],["2013-07-01",2.8134,2.8206,2.7137,2.7493,34092900.0],["2013-07-02",2.7707,2.7778,2.7208,2.728,14540700.0],["2013-07-03",2.7565,2.8348,2.7422,2.7992,18311100.0],["2013-07-05",2.8704,2.9132,2.8348,2.906,31306100.0],["2013-07-08",2.9132,2.9559,2.906,2.9416,29976600.0],["2013-07-09",3.0129,3.0556,2.9986,3.0057,36162800.0],["2013-07-10",2.906,2.963,2.8847,2.9488,29326800.0],["2013-07-11",3.0129,3.02,2.8989,2.9986,38411600.0],["2013-07-12",2.9488,2.9701,2.9274,2.9559,21512700.0],["2013-07-15",2.9274,2.963,2.906,2.9345,16737800.0],["2013-07-16",2.8847,2.9132,2.8277,2.849,26251300.0],["2013-07-17",2.8989,2.906,2.849,2.8775,30180700.0],["2013-07-18",2.7707,2.8989,2.7636,2.8704,62367900.0],["2013-07-19",2.8419,2.8918,2.8348,2.8633,30134300.0],["2013-07-22",2.8419,2.8633,2.8063,2.8134,19623100.0],["2013-07-23",2.849,2.8704,2.8348,2.8348,13015800.0],["2013-07-24",2.8633,2.8775,2.8277,2.8562,20279700.0],["2013-07-25",2.8419,2.8989,2.8419,2.8847,15408400.0],["2013-07-26",2.8633,2.8704,2.8419,2.8562,10684300.0],["2013-07-29",2.8419,2.8562,2.8206,2.8277,8948000.0],["2013-07-30",2.8562,2.8633,2.8206,2.8348,9330900.0],["2013-07-31",2.8206,2.8419,2.7921,2.8063,14606300.0],["2013-08-01",2.8348,2.849,2.8206,2.8277,8332900.0],["2013-08-02",2.8277,2.849,2.8277,2.8348,9176900.0],["2013-08-05",2.849,2.963,2.8419,2.9488,25472700.0],["2013-08-06",2.9416,2.9844,2.8847,2.8918,17487800.0],["2013-08-07",2.9345,2.9416,2.8918,2.9132,11079500.0],["2013-08-08",2.9559,2.963,2.9345,2.9488,12592300.0],["2013-08-09",2.9701,2.9986,2.9559,2.9701,18987800.0],["2013-08-12",2.963,3.0057,2.9488,2.9773,13260800.0],["2013-08-13",2.9701,2.9844,2.9345,2.963,15923500.0],["2013-08-14",2.963,2.9844,2.9488,2.9773,10244500.0],["2013-08-15",2.9345,2.9488,2.8989,2.9274,13101400.0],["2013-08-16",2.9559,2.963,2.9132,2.9488,10474800.0],["2013-08-19",2.9345,2.963,2.9203,2.9416,10313900.0],["2013-08-20",2.8775,2.9132,2.8704,2.8918,16439500.0],["2013-08-21",2.8348,2.8918,2.8206,2.8704,28571700.0],["2013-08-22",2.8918,2.9416,2.8847,2.9345,17800700.0],["2013-08-23",2.9203,2.9844,2.9132,2.963,22885800.0],["2013-08-26",2.9416,2.9773,2.9345,2.9701,12480200.0],["2013-08-27",2.8633,2.8918,2.8277,2.8419,20289700.0],["2013-08-28",2.7849,2.8419,2.7707,2.8277,19353100.0],["2013-08-29",2.8063,2.8704,2.8063,2.849,12660600.0],["2013-08-30",2.7849,2.7992,2.7565,2.7778,20593700.0],["2013-09-03",3.8818,3.9744,3.5399,3.6468,565716200.0],["2013-09-04",3.6966,3.8177,3.6824,3.7964,156090700.0],["2013-09-05",3.8961,3.9531,3.8747,3.9103,98676200.0],["2013-09-06",3.8961,3.9103,3.8035,3.8248,56056500.0],["2013-09-09",3.9032,3.9388,3.8889,3.9317,42023200.0],["2013-09-10",3.9673,4.0456,3.9531,4.0314,41367800.0],["2013-09-11",4.124,4.238,4.124,4.238,77965900.0],["2013-09-12",4.3234,4.6083,4.3021,4.53,125591900.0],["2013-09-13",4.587,4.6083,4.4231,4.5656,96979700.0],["2013-09-16",4.4801,4.5514,4.4303,4.4445,57755700.0],["2013-09-17",4.4588,4.5371,4.4303,4.4659,30711200.0],["2013-09-18",4.6368,4.8006,4.5941,4.7793,60606000.0],["2013-09-19",4.7935,4.8291,4.6653,4.765,53295900.0],["2013-09-20",4.7081,4.8006,4.6439,4.6867,37047700.0],["2013-09-23",4.6724,4.7864,4.5941,4.7508,48904100.0],["2013-09-24",4.7081,4.7365,4.6582,4.6867,29567500.0],["2013-09-25",4.7081,4.7722,4.6938,4.7223,24009300.0],["2013-09-26",4.7009,4.7437,4.6796,4.7294,16098000.0],["2013-09-27",4.7223,4.7722,4.7009,4.7437,18783900.0],["2013-09-30",4.6582,4.7009,4.6297,4.6368,24644000.0],["2013-10-01",4.7437,4.8078,4.6867,4.7152,34945800.0],["2013-10-02",4.765,4.765,4.6867,4.7223,43085500.0],["2013-10-03",4.7793,4.7864,4.6796,4.7793,27681400.0],["2013-10-04",4.7579,4.8078,4.7365,4.7935,21369800.0],["2013-10-07",4.7081,4.7722,4.6867,4.7294,31363000.0],["2013-10-08",4.765,4.7793,4.6511,4.7009,28947700.0],["2013-10-09",4.6297,4.6439,4.4303,4.6226,60526200.0],["2013-10-10",4.6511,4.7152,4.6439,4.6867,30029900.0],["2013-10-11",4.7081,4.7437,4.6724,4.7365,15382200.0],["2013-10-14",4.7009,4.7508,4.6867,4.7152,21166900.0],["2013-10-15",4.8149,4.9573,4.8078,4.9289,43676500.0],["2013-10-16",4.9858,5.0357,4.9289,5.0072,29391300.0],["2013-10-17",5.0856,5.1069,5.0214,5.0713,31248600.0],["2013-10-18",5.1212,5.1283,5.0642,5.0927,22419100.0],["2013-10-21",5.114,5.1497,5.0784,5.0927,16021500.0],["2013-10-22",5.1283,5.2779,5.0998,5.2351,62574500.0],["2013-10-23",5.2066,5.2494,5.171,5.1924,31192800.0],["2013-10-24",5.0927,5.1639,5.0428,5.0927,24743300.0],["2013-10-25",5.0286,5.0713,4.9502,4.9645,24661800.0],["2013-10-28",4.8932,4.9075,4.7864,4.8078,34652000.0],["2013-10-29",5.1853,5.3348,5.1639,5.3064,85300800.0],["2013-10-30",5.4915,5.5343,5.3847,5.4274,48364900.0],["2013-10-31",5.3847,5.4773,5.3562,5.4346,30324200.0],["2013-11-01",5.4274,5.4844,5.3918,5.4274,21613400.0],["2013-11-04",5.5272,5.5699,5.4844,5.52,22038500.0],["2013-11-05",5.4987,5.5414,5.4559,5.4844,21076000.0],["2013-11-06",5.6197,5.691,5.6055,5.6269,25382100.0],["2013-11-07",5.5984,5.5984,5.3562,5.3705,39464500.0],["2013-11-08",5.2921,5.4987,5.285,5.4488,25284800.0],["2013-11-11",5.4987,5.5343,5.4773,5.5129,13355200.0],["2013-11-12",5.4132,5.4987,5.4132,5.4915,19830100.0],["2013-11-13",5.4915,5.6554,5.4773,5.6554,24921300.0],["2013-11-14",5.6767,5.6838,5.5984,5.6197,19735800.0],["2013-11-15",5.6838,5.7052,5.6197,5.6981,25754800.0],["2013-11-18",5.7622,5.7907,5.7052,5.7408,30402700.0],["2013-11-19",5.6838,5.7195,5.52,5.5556,23423900.0],["2013-11-20",5.6981,5.7123,5.5272,5.6554,26201000.0],["2013-11-21",5.691,5.691,5.6269,5.6625,25423900.0],["2013-11-22",5.7052,5.8263,5.6696,5.7622,35762400.0],["2013-11-25",5.7266,5.7764,5.6981,5.7693,26917200.0],["2013-11-26",5.7551,5.7693,5.6411,5.6482,24526500.0],["2013-11-27",5.7195,5.7551,5.6696,5.7052,14118300.0],["2013-11-29",5.7693,5.7907,5.7266,5.7408,9326900.0],["2013-12-02",5.6981,5.7195,5.6554,5.6767,13524000.0],["2013-12-03",5.5129,5.5699,5.4773,5.5628,22806900.0],["2013-12-04",5.4915,5.6411,5.4773,5.6269,19142600.0],["2013-12-05",5.6269,5.6411,5.5058,5.5058,16693400.0],["2013-12-06",5.577,5.6767,5.577,5.6126,25700300.0],["2013-12-09",5.7551,5.7836,5.6696,5.6981,30854000.0],["2013-12-10",5.6126,5.6625,5.5841,5.6411,17285700.0],["2013-12-11",5.6625,5.6767,5.4915,5.5058,30757800.0],["2013-12-12",5.5414,5.5913,5.4346,5.4915,19123200.0],["2013-12-13",5.4346,5.4488,5.3562,5.3705,22386700.0],["2013-12-16",5.3562,5.3989,5.285,5.3135,20727300.0],["2013-12-17",5.2494,5.3064,5.2066,5.2422,31954200.0],["2013-12-18",5.4132,5.4915,5.3277,5.4915,41726700.0],["2013-12-19",5.4061,5.52,5.3989,5.5058,19219300.0],["2013-12-20",5.5129,5.6126,5.5058,5.5628,26094600.0],["2013-12-23",5.5485,5.5984,5.5272,5.5485,12296300.0],["2013-12-24",5.5414,5.577,5.5058,5.577,5634900.0],["2013-12-26",5.577,5.6482,5.5699,5.6197,10384900.0],["2013-12-27",5.6838,5.7551,5.6767,5.7408,14868500.0],["2013-12-30",5.691,5.7266,5.6625,5.691,12390200.0],["2013-12-31",5.7123,5.8263,5.7052,5.7764,13173700.0],["2014-01-02",5.7195,5.7266,5.6482,5.6554,22077500.0],["2014-01-03",5.7195,5.7408,5.6625,5.7195,17222200.0],["2014-01-06",5.7266,5.7408,5.6838,5.7123,13436400.0],["2014-01-07",5.6767,5.748,5.6482,5.7266,25999500.0],["2014-01-08",5.691,5.7764,5.6767,5.7764,17523600.0],["2014-01-09",5.7978,5.8263,5.7052,5.7337,23252300.0],["2014-01-10",5.8192,5.8405,5.7693,5.8263,16797600.0],["2014-01-13",5.7622,5.8049,5.6554,5.6838,20394100.0],["2014-01-14",5.6482,5.6767,5.5841,5.6554,20121800.0],["2014-01-15",5.6838,5.7123,5.6625,5.691,8436000.0],["2014-01-16",5.6696,5.7052,5.6055,5.6554,13322500.0],["2014-01-17",5.6055,5.6482,5.5343,5.5485,18977800.0],["2014-01-21",5.5984,5.6055,5.5058,5.5556,10834000.0],["2014-01-22",5.5984,5.6126,5.4346,5.4844,24565800.0],["2014-01-23",5.1568,5.1639,4.9004,5.0072,85686800.0],["2014-01-24",5.0286,5.0499,4.8719,4.8861,31668900.0],["2014-01-27",4.9645,5.0214,4.8505,4.936,26703100.0],["2014-01-28",4.9716,5.0001,4.9431,4.9858,17117800.0],["2014-01-29",5.0072,5.0927,4.9716,5.0143,27659300.0],["2014-01-30",5.0143,5.0499,4.9645,5.0072,24121200.0],["2014-01-31",4.9217,4.9858,4.8932,4.9289,13533800.0],["2014-02-03",4.879,4.879,4.7294,4.7437,17189600.0],["2014-02-04",4.8078,4.8505,4.7864,4.8291,10667100.0],["2014-02-05",4.8363,4.8576,4.7437,4.765,28118200.0],["2014-02-06",4.9075,5.0214,4.8932,4.993,18917400.0],["2014-02-07",5.0143,5.4915,5.0001,5.4559,46728700.0],["2014-02-10",5.285,5.3348,5.2066,5.2565,27303300.0],["2014-02-11",5.2066,5.285,5.1995,5.2636,17091400.0],["2014-02-12",5.0784,5.1425,5.0713,5.0927,17767400.0],["2014-02-13",5.0784,5.2066,5.0642,5.1283,21624400.0],["2014-02-14",5.114,5.1995,5.0642,5.0856,18434100.0],["2014-02-18",5.1497,5.2707,5.1425,5.2209,27568800.0],["2014-02-19",5.2494,5.2636,5.1568,5.1781,11852600.0],["2014-02-20",5.1639,5.2209,5.1354,5.2066,16182700.0],["2014-02-21",5.2921,5.3348,5.2494,5.3135,14231800.0],["2014-02-24",5.3348,5.4488,5.3206,5.4274,16049900.0],["2014-02-25",5.4132,5.5058,5.3989,5.4417,19819100.0],["2014-02-26",5.4987,5.5058,5.3776,5.4346,9645500.0],["2014-02-27",5.4203,5.5058,5.3918,5.4773,10291500.0],["2014-02-28",5.4915,5.5628,5.3989,5.3989,21575000.0],["2014-03-03",5.342,5.4061,5.3064,5.4061,16192200.0],["2014-03-04",5.4488,5.52,5.4488,5.4844,18824600.0],["2014-03-05",5.5272,5.5913,5.5272,5.5485,15423800.0],["2014-03-06",5.5628,5.6197,5.5556,5.5699,6807900.0],["2014-03-07",5.6767,5.7408,5.5984,5.6625,30969800.0],["2014-03-10",5.6482,5.6838,5.6055,5.6411,24594700.0],["2014-03-11",5.577,5.6411,5.5485,5.5628,16698000.0],["2014-03-12",5.5058,5.52,5.4346,5.52,13347400.0],["2014-03-13",5.5414,5.5628,5.3277,5.3847,17411400.0],["2014-03-14",5.3348,5.4274,5.3206,5.3705,17101000.0],["2014-03-17",5.4203,5.4773,5.4061,5.4132,9186800.0],["2014-03-18",5.4417,5.5058,5.4132,5.463,13460400.0],["2014-03-19",5.4488,5.4488,5.3206,5.3705,11111800.0],["2014-03-20",5.2707,5.3989,5.2494,5.2992,29095100.0],["2014-03-21",5.2707,5.285,5.0855,5.1069,32107500.0],["2014-03-24",5.1354,5.228,5.0428,5.1425,36671900.0],["2014-03-25",5.1924,5.2138,5.1212,5.2066,17867700.0],["2014-03-26",5.2779,5.3135,5.1924,5.2066,17432400.0],["2014-03-27",5.1853,5.2066,5.1354,5.1781,14810200.0],["2014-03-28",5.228,5.2636,5.1853,5.228,14101500.0],["2014-03-31",5.2707,5.2992,5.2138,5.228,18197100.0],["2014-04-01",5.3348,5.4417,5.3064,5.3776,35257900.0],["2014-04-02",5.4346,5.4559,5.3847,5.4346,22512800.0],["2014-04-03",5.4915,5.5129,5.3776,5.4274,14123300.0],["2014-04-04",5.4417,5.4488,5.1853,5.2351,37128800.0],["2014-04-07",5.228,5.2636,5.0855,5.1425,24756700.0],["2014-04-08",5.4061,5.5414,5.3562,5.3989,67411500.0],["2014-04-09",5.4773,5.5841,5.4274,5.5628,31367600.0],["2014-04-10",5.5628,5.5841,5.3918,5.4417,16290200.0],["2014-04-11",5.3348,5.4061,5.2494,5.2779,16714000.0],["2014-04-14",5.2066,5.2422,5.1639,5.228,17307600.0],["2014-04-15",5.1853,5.228,5.0286,5.0927,25696900.0],["2014-04-16",5.1283,5.2209,5.1212,5.1995,21293600.0],["2014-04-17",5.2636,5.2779,5.2209,5.228,15840300.0],["2014-04-21",5.2351,5.3064,5.1995,5.2921,15390900.0],["2014-04-22",5.3776,5.3776,5.3064,5.3206,16501200.0],["2014-04-23",5.2636,5.2636,5.1781,5.1995,9125400.0],["2014-04-24",5.1924,5.2209,5.1283,5.1995,17567400.0],["2014-04-25",5.285,5.2992,5.1283,5.1781,12353800.0],["2014-04-28",5.1354,5.1425,4.9858,5.0072,40281100.0],["2014-04-29",5.2422,5.3277,5.1069,5.2921,63479700.0],["2014-04-30",5.2779,5.3705,5.2636,5.342,25498800.0],["2014-05-01",5.3064,5.3705,5.2921,5.3064,11846300.0],["2014-05-02",5.2422,5.3063,5.228,5.2351,15419800.0],["2014-05-05",5.1924,5.2351,5.1568,5.1781,9346600.0],["2014-05-06",5.1995,5.2066,5.1354,5.171,8130100.0],["2014-05-07",5.1853,5.2066,5.1354,5.1924,12053200.0],["2014-05-08",5.228,5.2707,5.1781,5.1995,19359700.0],["2014-05-09",5.1995,5.1995,5.1069,5.1568,16001700.0],["2014-05-12",5.1995,5.3135,5.1924,5.2992,11478400.0],["2014-05-13",5.3064,5.3277,5.2209,5.2494,16412400.0],["2014-05-14",5.2565,5.2779,5.1781,5.1853,20506100.0],["2014-05-15",5.1924,5.1924,5.1069,5.171,9864000.0],["2014-05-16",5.1354,5.171,5.0998,5.1568,9062600.0],["2014-05-19",5.114,5.1853,5.114,5.1497,10813900.0],["2014-05-20",5.228,5.228,5.1425,5.1639,10645700.0],["2014-05-21",5.3206,5.4346,5.2992,5.4274,31428100.0],["2014-05-22",5.5058,5.5556,5.4773,5.5556,21850800.0],["2014-05-23",5.5485,5.5984,5.5414,5.5841,12725600.0],["2014-05-27",5.5556,5.6126,5.5485,5.5984,12141600.0],["2014-05-28",5.5913,5.5984,5.5556,5.5913,9206600.0],["2014-05-29",5.5628,5.6411,5.5628,5.6411,9377200.0],["2014-05-30",5.6696,5.8049,5.6411,5.7907,23892300.0],["2014-06-02",5.691,5.7693,5.691,5.7693,18223700.0],["2014-06-03",5.6767,5.7123,5.6482,5.6838,14501800.0],["2014-06-04",5.5628,5.6482,5.5414,5.5699,19073000.0],["2014-06-05",5.6482,5.7408,5.6269,5.7266,13546700.0],["2014-06-06",5.6838,5.6981,5.6055,5.6126,16336900.0],["2014-06-09",5.5984,5.6411,5.5556,5.6269,10524500.0],["2014-06-10",5.6554,5.7551,5.6482,5.7408,18714100.0],["2014-06-11",5.691,5.7764,5.6767,5.7337,14061500.0],["2014-06-12",5.7408,5.8049,5.691,5.7266,20673200.0],["2014-06-13",5.7123,5.7408,5.6839,5.7266,10269800.0],["2014-06-16",5.6767,5.7052,5.6625,5.6838,10390900.0],["2014-06-17",5.6625,5.7551,5.6482,5.7266,14962900.0],["2014-06-18",5.7907,5.9474,5.7693,5.9331,32093900.0],["2014-06-19",5.9718,6.0098,5.896,5.9263,21876900.0],["2014-06-20",5.9111,5.9339,5.858,5.8808,9381700.0],["2014-06-23",5.9946,5.9946,5.9491,5.987,10361500.0],["2014-06-24",5.896,5.9187,5.7518,5.7594,18741200.0],["2014-06-25",5.7973,5.8732,5.7897,5.8428,13865400.0],["2014-06-26",5.8353,5.8428,5.767,5.8277,7922800.0],["2014-06-27",5.7745,5.8125,5.7366,5.7745,11745100.0],["2014-06-30",5.767,5.7897,5.7366,5.7366,7340100.0],["2014-07-01",5.7973,5.8277,5.767,5.7745,5742200.0],["2014-07-02",5.8049,5.8201,5.767,5.7745,7665200.0],["2014-07-03",5.8656,5.9035,5.8125,5.8656,6397300.0],["2014-07-07",5.767,5.8049,5.7518,5.7821,7916400.0],["2014-07-08",5.638,5.6607,5.5393,5.6152,22043900.0],["2014-07-09",5.638,5.7214,5.6228,5.7214,11232900.0],["2014-07-10",5.638,5.767,5.6228,5.7214,12751300.0],["2014-07-11",5.6759,5.7138,5.6304,5.6683,8127600.0],["2014-07-14",5.7063,5.729,5.6759,5.6911,6108300.0],["2014-07-15",5.6683,5.6759,5.5924,5.6456,9355400.0],["2014-07-16",5.6911,5.7138,5.6607,5.6987,7397300.0],["2014-07-17",5.6987,5.7063,5.5848,5.6,9598500.0],["2014-07-18",5.7745,5.7897,5.7138,5.7897,25264900.0],["2014-07-21",5.7973,5.8277,5.7594,5.7897,16708200.0],["2014-07-22",5.8049,5.8884,5.7821,5.858,19906400.0],["2014-07-23",5.8125,5.8504,5.7897,5.8277,14903500.0],["2014-07-24",6.283,6.3361,6.1691,6.3133,63892600.0],["2014-07-25",6.2298,6.2678,6.1919,6.2526,15948100.0],["2014-07-28",6.2298,6.245,6.1464,6.2147,15782400.0],["2014-07-29",6.2147,6.245,6.1691,6.2071,20177900.0],["2014-07-30",6.1767,6.245,6.154,6.1767,9526400.0],["2014-07-31",6.0629,6.0781,5.9567,6.0174,25109000.0],["2014-08-01",6.0098,6.025,5.8808,5.9187,19051000.0],["2014-08-04",5.9794,6.0174,5.9187,5.9567,29640500.0],["2014-08-05",6.0629,6.0857,5.9035,5.9415,37857800.0],["2014-08-06",5.8808,5.9187,5.8504,5.8732,13811600.0],["2014-08-07",5.9187,5.9263,5.7897,5.8353,19841300.0],["2014-08-08",5.8125,5.8277,5.767,5.8049,10790100.0],["2014-08-11",5.8808,5.896,5.8353,5.858,18212500.0],["2014-08-12",5.8656,5.8808,5.8049,5.858,8173100.0],["2014-08-13",5.858,5.8732,5.8353,5.8732,4847500.0],["2014-08-14",5.9035,5.9263,5.8884,5.9187,20372500.0],["2014-08-15",5.9187,5.9491,5.8504,5.8808,12936800.0],["2014-08-18",5.9187,5.9339,5.9035,5.9339,12791800.0],["2014-08-19",5.9718,6.0857,5.9567,6.0857,54482400.0],["2014-08-20",6.1464,6.2602,6.1388,6.1691,43178100.0],["2014-08-21",6.2678,6.3133,6.2298,6.2602,27013200.0],["2014-08-22",6.2147,6.2374,6.1767,6.2071,13364900.0],["2014-08-25",6.2374,6.2754,6.2222,6.2678,25538900.0],["2014-08-26",6.2222,6.2678,6.2147,6.2374,15103300.0],["2014-08-27",6.154,6.2071,6.1464,6.1767,6594500.0],["2014-08-28",6.0629,6.1919,6.0477,6.1691,13815200.0],["2014-08-29",6.3437,6.374,6.245,6.3512,17134300.0],["2014-09-02",6.2981,6.3512,6.283,6.3285,11996600.0],["2014-09-03",6.4347,6.4423,6.3437,6.3664,18270600.0],["2014-09-04",6.374,6.4271,6.2905,6.3057,17794600.0],["2014-09-05",6.3361,6.3512,6.2754,6.3133,12355400.0],["2014-09-08",6.4044,6.4651,6.3816,6.4423,25747600.0],["2014-09-09",6.3588,6.3588,6.2526,6.2754,17633200.0],["2014-09-10",6.3209,6.3512,6.2754,6.3437,11574900.0],["2014-09-11",6.3588,6.3968,6.3361,6.3968,8397000.0],["2014-09-12",6.4119,6.4195,6.3361,6.3512,10751900.0],["2014-09-15",6.4727,6.5485,6.4651,6.4954,41539500.0],["2014-09-16",6.4423,6.5182,6.3968,6.503,12172800.0],["2014-09-17",6.503,6.5334,6.4499,6.4802,21019800.0],["2014-09-18",6.5182,6.5865,6.4878,6.5485,17273800.0],["2014-09-19",6.6092,6.6244,6.503,6.5561,33471700.0],["2014-09-22",6.5713,6.5865,6.4878,6.5334,21366000.0],["2014-09-23",6.4575,6.5106,6.4195,6.4575,12277500.0],["2014-09-24",6.4802,6.5789,6.4575,6.5713,10520800.0],["2014-09-25",6.5485,6.5713,6.4575,6.4954,13306600.0],["2014-09-26",6.503,6.5334,6.4575,6.5334,10697300.0],["2014-09-29",6.4499,6.503,6.4271,6.4878,8171400.0],["2014-09-30",6.4423,6.4651,6.3892,6.4195,8485100.0],["2014-10-01",6.3209,6.3209,6.1995,6.2222,15726600.0],["2014-10-02",6.3133,6.3512,6.1464,6.2905,18793200.0],["2014-10-03",6.2071,6.3133,6.1843,6.2905,8948700.0],["2014-10-06",6.4954,6.5106,6.412,6.4575,19087000.0],["2014-10-07",6.3209,6.3437,6.1919,6.1995,15568400.0],["2014-10-08",6.154,6.2905,6.1084,6.2754,16739500.0],["2014-10-09",6.2754,6.3057,6.1008,6.1084,16608900.0],["2014-10-10",6.1388,6.1464,5.987,5.9946,17268600.0],["2014-10-13",6.1388,6.1464,5.9946,5.9946,15489800.0],["2014-10-14",6.0781,6.116,5.9718,6.0401,25358000.0],["2014-10-15",5.858,5.987,5.7746,5.896,30148400.0],["2014-10-16",5.767,5.9794,5.7518,5.9187,20798400.0],["2014-10-17",6.0022,6.0705,5.987,6.025,10423400.0],["2014-10-20",5.9415,6.0022,5.9263,5.987,9410100.0],["2014-10-21",6.0553,6.2147,6.0477,6.1995,12318800.0],["2014-10-22",6.2298,6.245,5.9946,6.0174,42934400.0],["2014-10-23",6.3361,6.4499,6.283,6.374,75787400.0],["2014-10-24",6.4044,6.4044,6.2678,6.3285,14947100.0],["2014-10-27",6.2905,6.3664,6.2222,6.3512,17195400.0],["2014-10-28",6.3664,6.412,6.3437,6.3968,32892700.0],["2014-10-29",6.3285,6.3361,6.2222,6.2374,23607700.0],["2014-10-30",6.2678,6.2905,6.245,6.245,22943700.0],["2014-10-31",6.3133,6.3209,6.2602,6.2754,32661800.0],["2014-11-03",6.3588,6.4044,6.3361,6.3437,20727700.0],["2014-11-04",6.2374,6.245,6.1312,6.1615,14700700.0],["2014-11-05",6.245,6.2526,6.1919,6.1995,8821200.0],["2014-11-06",6.2071,6.2526,6.1691,6.1691,8361400.0],["2014-11-07",6.0705,6.1236,6.0098,6.0781,13495100.0],["2014-11-10",6.1084,6.1691,6.0781,6.1615,7287100.0],["2014-11-11",6.1615,6.1995,6.1464,6.1995,5477500.0],["2014-11-12",6.116,6.154,6.0857,6.1084,8711900.0],["2014-11-13",6.2071,6.2754,6.1767,6.2678,15178800.0],["2014-11-14",6.0325,6.0553,5.8884,5.9643,38723200.0],["2014-11-17",5.8277,5.8504,5.7897,5.8201,23331900.0],["2014-11-18",5.987,6.0781,5.9794,6.0174,27581300.0],["2014-11-19",5.9718,5.9794,5.8656,5.8732,10847000.0],["2014-11-20",5.9643,6.0022,5.896,5.9035,7364300.0],["2014-11-21",6.0629,6.1312,6.0325,6.0477,19199500.0],["2014-11-24",6.1312,6.2071,6.1236,6.1615,18855500.0],["2014-11-25",6.154,6.2071,6.154,6.1615,15559400.0],["2014-11-26",6.2374,6.245,6.2147,6.2147,7638900.0],["2014-11-28",6.2526,6.3057,6.2298,6.2526,6818900.0],["2014-12-01",6.3285,6.3285,6.2678,6.283,10933900.0],["2014-12-02",6.3285,6.3361,6.245,6.2905,17353400.0],["2014-12-03",6.1995,6.2526,6.1615,6.2374,24702200.0],["2014-12-04",6.1843,6.2222,6.1312,6.1767,8797200.0],["2014-12-05",6.1995,6.3133,6.1995,6.2905,16942300.0],["2014-12-08",6.3133,6.3512,6.2222,6.245,23391400.0],["2014-12-09",6.1388,6.1843,6.1008,6.1691,9793100.0],["2014-12-10",6.2222,6.2526,6.0857,6.116,13409000.0],["2014-12-11",6.154,6.1691,6.0705,6.0857,15089700.0],["2014-12-12",6.116,6.1236,5.9643,5.9718,14086500.0],["2014-12-15",6.0022,6.0174,5.8353,5.8732,14770400.0],["2014-12-16",5.7973,5.9794,5.7746,5.8656,20673900.0],["2014-12-17",5.8428,6.0098,5.8428,5.9643,17209700.0],["2014-12-18",6.0325,6.1236,5.9794,6.1008,13472900.0],["2014-12-19",5.9567,6.0553,5.9567,6.0022,14030600.0],["2014-12-22",6.0022,6.0553,5.9946,6.0401,7607600.0],["2014-12-23",6.0781,6.154,6.0705,6.1312,9369900.0],["2014-12-24",6.1084,6.1767,6.1084,6.1388,2962100.0],["2014-12-26",6.1464,6.2222,6.1388,6.1995,3080700.0],["2014-12-29",6.1236,6.1388,6.0857,6.1008,4197300.0],["2014-12-30",6.0705,6.0932,6.0325,6.0325,9102400.0],["2014-12-31",6.025,6.0705,5.9567,5.9643,4354700.0],["2015-01-02",6.0477,6.0932,6.0174,6.0781,7918100.0],["2015-01-05",5.8732,5.8808,5.7594,5.8125,13274100.0],["2015-01-06",5.7594,5.7973,5.6607,5.7214,12899300.0],["2015-01-07",5.7214,5.767,5.6911,5.7366,11571800.0],["2015-01-08",5.7214,5.8125,5.7138,5.767,11394800.0],["2015-01-09",5.7442,5.7518,5.6835,5.729,8303000.0],["2015-01-12",5.7442,5.7442,5.6683,5.7063,5049800.0],["2015-01-13",5.7442,5.7821,5.6152,5.6607,9635800.0],["2015-01-14",5.8049,5.8504,5.729,5.8428,22680800.0],["2015-01-15",5.6683,5.6987,5.6228,5.638,13794100.0],["2015-01-16",5.6531,5.7442,5.6228,5.7366,8478500.0],["2015-01-20",5.8277,5.8428,5.7442,5.8201,11814600.0],["2015-01-21",5.8049,5.8732,5.7745,5.8504,7095400.0],["2015-01-22",5.9263,6.0098,5.9035,5.9718,13248200.0],["2015-01-23",6.0629,6.1084,5.987,5.9946,10392100.0],["2015-01-26",6.0325,6.0857,6.0022,6.0705,20090600.0],["2015-01-27",6.0857,6.1084,6.025,6.0781,12502600.0],["2015-01-28",6.1615,6.1691,5.9794,5.987,28758900.0],["2015-01-29",5.9718,5.9794,5.7973,5.8808,25483200.0],["2015-01-30",5.858,5.8808,5.767,5.767,15509400.0],["2015-02-02",5.7518,5.7821,5.6835,5.767,14713800.0],["2015-02-03",5.9035,5.9794,5.8656,5.9718,10988200.0],["2015-02-04",5.8732,5.9111,5.8353,5.8353,8460000.0],["2015-02-05",5.8884,5.9567,5.8808,5.9339,7253700.0],["2015-02-06",5.9339,5.9339,5.7897,5.8049,9419000.0],["2015-02-09",5.6987,5.7442,5.6911,5.7214,10208500.0],["2015-02-10",5.8808,5.9035,5.8504,5.896,11278800.0],["2015-02-11",5.9035,5.9718,5.8808,5.9491,12543000.0],["2015-02-12",6.025,6.0705,6.0022,6.0477,8423400.0],["2015-02-13",6.0781,6.116,6.0553,6.0857,9556500.0],["2015-02-17",6.0553,6.1388,6.0325,6.1008,10239500.0],["2015-02-18",6.1008,6.1236,6.0553,6.0932,9887600.0],["2015-02-19",6.1084,6.1388,6.0857,6.0932,10335000.0],["2015-02-20",6.0401,6.1312,6.0174,6.1236,11976500.0],["2015-02-23",6.0401,6.0705,6.0174,6.0477,10335300.0],["2015-02-24",6.0325,6.0781,6.0098,6.0781,4808300.0],["2015-02-25",6.0781,6.116,6.0781,6.0857,5702200.0],["2015-02-26",6.0857,6.1084,6.0477,6.0781,8367300.0],["2015-02-27",6.0401,6.1084,6.0022,6.0781,6413900.0],["2015-03-02",6.0781,6.1388,6.0781,6.1312,5811000.0],["2015-03-03",6.1388,6.1767,6.0705,6.116,12508100.0],["2015-03-04",6.0705,6.1312,6.0325,6.1084,11348000.0],["2015-03-05",6.1084,6.1236,6.0781,6.116,19748900.0],["2015-03-06",6.0325,6.0477,5.9263,5.9415,18332800.0],["2015-03-09",5.9567,5.987,5.9187,5.9643,26485600.0],["2015-03-10",5.8732,5.8884,5.7821,5.7897,25530700.0],["2015-03-11",5.8049,5.9035,5.7897,5.8656,21384200.0],["2015-03-12",5.8353,5.8732,5.7973,5.858,36966900.0],["2015-03-13",5.8201,5.8428,5.7821,5.8428,35419300.0],["2015-03-16",5.8277,5.9263,5.8201,5.9035,33374800.0],["2015-03-17",5.8428,5.8808,5.8049,5.8201,44033200.0],["2015-03-18",5.8125,6.0174,5.8125,5.987,35287800.0],["2015-03-19",5.8884,5.9415,5.8808,5.9035,52579500.0],["2015-03-20",5.9491,6.0325,5.9263,5.9643,53649100.0],["2015-03-23",5.987,6.0174,5.9491,5.9794,9077400.0],["2015-03-24",6.0401,6.0781,6.0022,6.0325,16058000.0],["2015-03-25",6.0857,6.0932,5.9643,5.9643,12626200.0],["2015-03-26",5.8201,5.8277,5.767,5.7973,15758100.0],["2015-03-27",5.8428,5.8656,5.8201,5.8428,9046200.0],["2015-03-30",5.8353,5.8808,5.8049,5.8656,17730000.0],["2015-03-31",5.7897,5.8504,5.7518,5.7518,28576300.0],["2015-04-01",5.7442,5.7745,5.6911,5.729,11958100.0],["2015-04-02",5.8049,5.8428,5.7897,5.8049,8233000.0],["2015-04-06",5.8201,5.9643,5.8049,5.9187,14339000.0],["2015-04-07",5.8504,5.896,5.8428,5.8732,12223800.0],["2015-04-08",5.8732,5.896,5.8428,5.8732,15093700.0],["2015-04-09",5.8277,5.8884,5.7821,5.8656,49841500.0],["2015-04-10",5.858,6.1464,5.8353,6.116,37090000.0],["2015-04-13",6.2071,6.3512,6.1008,6.2981,74468600.0],["2015-04-14",6.116,6.1236,5.9718,6.0401,80269800.0],["2015-04-15",6.0401,6.0781,5.7821,5.9491,120783300.0],["2015-04-16",5.9491,5.9567,5.858,5.896,53359800.0],["2015-04-17",5.858,5.8808,5.7594,5.7821,89883400.0],["2015-04-20",5.7518,5.8125,5.7442,5.7745,36237900.0],["2015-04-21",5.9491,5.987,5.9111,5.9491,43060500.0],["2015-04-22",6.0553,6.0857,6.0098,6.0705,31755100.0],["2015-04-23",5.9415,6.0098,5.9187,5.9567,19785400.0],["2015-04-24",5.9491,5.9567,5.8353,5.8884,19508300.0],["2015-04-27",5.858,5.8656,5.7821,5.8049,25312100.0],["2015-04-28",5.8049,5.8277,5.767,5.8201,26102400.0],["2015-04-29",5.7214,5.7594,5.6607,5.6835,38665300.0],["2015-04-30",5.6835,5.6835,4.955,4.993,82617900.0],["2015-05-01",5.0537,5.0537,4.9019,4.9323,36115300.0],["2015-05-04",5.0233,5.0233,4.9474,4.9626,34622400.0],["2015-05-05",4.993,5.0085,4.8996,4.9618,32912200.0],["2015-05-06",5.1174,5.1252,4.9618,5.0396,52050800.0],["2015-05-07",5.1796,5.2963,5.1329,5.2263,53082300.0],["2015-05-08",5.3585,5.4363,5.3351,5.3896,45295900.0],["2015-05-11",5.4285,5.4751,5.3351,5.3585,14493000.0],["2015-05-12",5.3507,5.3585,5.304,5.304,11255800.0],["2015-05-13",5.4207,5.4285,5.3196,5.3429,15929500.0],["2015-05-14",5.3818,5.444,5.3351,5.4285,14197500.0],["2015-05-15",5.3429,5.3896,5.3196,5.3663,11277400.0],["2015-05-18",5.3118,5.4674,5.2885,5.4129,24263900.0],["2015-05-19",5.4285,5.4596,5.4051,5.4285,12223000.0],["2015-05-20",5.4829,5.584,5.4596,5.5451,21113600.0],["2015-05-21",5.6385,5.7784,5.6307,5.7085,24714700.0],["2015-05-22",5.6385,5.654,5.6151,5.6151,10207300.0],["2015-05-26",5.5918,5.6073,5.5218,5.584,15818700.0],["2015-05-27",5.654,5.7396,5.6307,5.7162,12093600.0],["2015-05-28",5.6773,5.7473,5.6696,5.7396,9784600.0],["2015-05-29",5.7473,5.7629,5.6307,5.6696,10813600.0],["2015-06-01",5.7007,5.7085,5.6151,5.6462,8845000.0],["2015-06-02",5.7396,5.7396,5.6773,5.7007,14429700.0],["2015-06-03",5.7473,5.7629,5.6929,5.724,10603200.0],["2015-06-04",5.7396,5.8173,5.7007,5.7085,15822100.0],["2015-06-05",5.5685,5.5996,5.5218,5.5374,11084300.0],["2015-06-08",5.5296,5.5607,5.4985,5.5607,8856300.0],["2015-06-09",5.5374,5.5996,5.5218,5.5607,8081200.0],["2015-06-10",5.6151,5.654,5.584,5.6307,7871100.0],["2015-06-11",5.6229,5.6462,5.5762,5.6151,8409200.0],["2015-06-12",5.5296,5.5996,5.5218,5.5451,7031700.0],["2015-06-15",5.4207,5.4674,5.3974,5.4518,13343500.0],["2015-06-16",5.5529,5.5996,5.514,5.5529,9220900.0],["2015-06-17",5.5062,5.5685,5.4907,5.5374,8226300.0],["2015-06-18",5.514,5.7473,5.5062,5.654,22507900.0],["2015-06-19",5.6618,5.6851,5.5685,5.5918,6107000.0],["2015-06-22",5.7085,5.7396,5.6618,5.6773,9284900.0],["2015-06-23",5.7085,5.7162,5.6696,5.7007,9503300.0],["2015-06-24",5.6385,5.6773,5.6151,5.6229,6416900.0],["2015-06-25",5.5918,5.6307,5.5451,5.6307,14437200.0],["2015-06-26",5.6307,5.6462,5.584,5.6229,16374500.0],["2015-06-29",5.3896,5.4285,5.3507,5.374,15557100.0],["2015-06-30",5.374,5.3818,5.2418,5.3274,20651700.0],["2015-07-01",5.4207,5.4285,5.2963,5.3196,12222600.0],["2015-07-02",5.3196,5.3196,5.2263,5.234,9363400.0],["2015-07-06",5.0629,5.1796,5.0163,5.0396,16717700.0],["2015-07-07",4.9852,5.0941,4.8685,5.0785,29292100.0],["2015-07-08",4.9618,5.0007,4.9074,4.9152,16885700.0],["2015-07-09",5.0785,5.0941,5.0163,5.0163,17691000.0],["2015-07-10",5.2963,5.2963,5.1641,5.2107,19590900.0],["2015-07-13",5.2185,5.2652,5.2029,5.2185,14859400.0],["2015-07-14",5.1874,5.2418,5.1718,5.234,19793400.0],["2015-07-15",5.2185,5.234,5.1485,5.1718,10421600.0],["2015-07-16",5.2418,5.2652,5.1641,5.1952,12208400.0],["2015-07-17",5.3196,5.3274,5.2574,5.2807,13523500.0],["2015-07-20",5.3118,5.3196,5.2729,5.2729,9736300.0],["2015-07-21",5.2496,5.2807,5.2263,5.2496,9144200.0],["2015-07-22",5.2185,5.234,5.1796,5.2029,8298400.0],["2015-07-23",5.2263,5.2574,5.2107,5.2263,11293900.0],["2015-07-24",5.3429,5.3429,5.2185,5.2418,9621800.0],["2015-07-27",5.2185,5.2418,5.1718,5.1796,6793900.0],["2015-07-28",5.1485,5.1641,5.0941,5.1485,12040500.0],["2015-07-29",5.1096,5.1641,5.0785,5.1252,11361700.0],["2015-07-30",5.304,5.4829,5.2963,5.4674,24935000.0],["2015-07-31",5.4596,5.5218,5.444,5.4829,12749200.0],["2015-08-03",5.444,5.4674,5.374,5.3896,9507800.0],["2015-08-04",5.3896,5.4129,5.3196,5.3429,8041900.0],["2015-08-05",5.3585,5.3896,5.3274,5.3274,6832200.0],["2015-08-06",5.3585,5.3663,5.2885,5.2963,9326700.0],["2015-08-07",5.2652,5.2729,5.2185,5.2729,7238300.0],["2015-08-10",5.2652,5.3585,5.2652,5.3429,4840600.0],["2015-08-11",5.2263,5.234,5.1174,5.1641,10741300.0],["2015-08-12",5.1096,5.1874,5.0629,5.1641,12271500.0],["2015-08-13",5.1796,5.2263,5.1641,5.1641,7850900.0],["2015-08-14",5.1485,5.1641,5.1096,5.1407,5269600.0],["2015-08-17",5.0863,5.1563,5.0629,5.1407,5755100.0],["2015-08-18",5.1641,5.1718,5.1174,5.1329,5545400.0],["2015-08-19",5.0552,5.0707,4.9774,5.0241,10512300.0],["2015-08-20",4.9774,4.993,4.8452,4.8452,8707000.0],["2015-08-21",4.8841,4.923,4.7519,4.7752,14495500.0],["2015-08-24",4.5419,4.573,4.4408,4.5652,28244600.0],["2015-08-25",4.8607,4.8996,4.6974,4.7052,22792000.0],["2015-08-26",4.9541,4.9541,4.7363,4.8607,24241100.0],["2015-08-27",4.9152,4.9385,4.853,4.9152,12284100.0],["2015-08-28",4.8685,4.9541,4.8607,4.9152,7936500.0],["2015-08-31",4.8763,4.8841,4.8063,4.853,10224300.0],["2015-09-01",4.7519,4.8063,4.713,4.7519,12230900.0],["2015-09-02",4.8374,4.853,4.7674,4.8374,10791700.0],["2015-09-03",4.8841,4.9463,4.8607,4.8841,8746300.0],["2015-09-04",4.8374,4.8452,4.7752,4.7907,6751800.0],["2015-09-08",4.9307,4.9618,4.8918,4.9541,7257800.0],["2015-09-09",5.0863,5.1174,4.993,5.0007,16544000.0],["2015-09-10",5.0707,5.1174,5.0552,5.0941,9497900.0],["2015-09-11",5.0785,5.0941,5.0163,5.0629,10213400.0],["2015-09-14",5.1563,5.1641,5.1252,5.1485,10565500.0],["2015-09-15",5.1407,5.1641,5.1096,5.1329,6573500.0],["2015-09-16",5.2107,5.2574,5.1874,5.2263,8640100.0],["2015-09-17",5.2107,5.3118,5.1952,5.2418,13101200.0],["2015-09-18",5.2418,5.2418,5.1174,5.1329,12816900.0],["2015-09-21",5.1718,5.1952,5.1329,5.1485,7472000.0],["2015-09-22",5.0629,5.0941,5.0241,5.0707,7393800.0],["2015-09-23",5.1796,5.2107,5.1329,5.1718,9777300.0],["2015-09-24",5.1407,5.1796,5.0863,5.1796,8849500.0],["2015-09-25",5.1407,5.1718,5.0785,5.1096,20040200.0],["2015-09-28",5.0863,5.0863,5.0163,5.0241,9704800.0],["2015-09-29",5.0474,5.1641,5.0396,5.1174,9825600.0],["2015-09-30",5.2885,5.3118,5.2418,5.2729,15397500.0],["2015-10-01",5.234,5.2418,5.1329,5.1952,9587900.0],["2015-10-02",5.234,5.3818,5.2185,5.374,15404200.0],["2015-10-05",5.3663,5.4285,5.3585,5.3896,8805000.0],["2015-10-06",5.4129,5.4596,5.3818,5.4285,17520000.0],["2015-10-07",5.4363,5.4751,5.3818,5.4751,11190400.0],["2015-10-08",5.4129,5.4907,5.374,5.4751,9771500.0],["2015-10-09",5.4207,5.4518,5.3663,5.4285,12424800.0],["2015-10-12",5.3818,5.4129,5.3585,5.374,4488200.0],["2015-10-13",5.3896,5.3974,5.2885,5.2885,11157000.0],["2015-10-14",5.374,5.3818,5.3274,5.374,13135300.0],["2015-10-15",5.3896,5.514,5.3818,5.4985,12314800.0],["2015-10-16",5.4285,5.4596,5.3896,5.4596,5592200.0],["2015-10-19",5.4363,5.4596,5.4129,5.4518,6097200.0],["2015-10-20",5.374,5.4129,5.3663,5.4129,7506100.0],["2015-10-21",5.4363,5.4518,5.3818,5.3974,6375800.0],["2015-10-22",5.4285,5.4674,5.4129,5.444,7563500.0],["2015-10-23",5.2885,5.3507,5.2652,5.2963,9766100.0],["2015-10-26",5.2185,5.2496,5.1796,5.2263,7397800.0],["2015-10-27",5.1796,5.1952,5.0785,5.1174,8278600.0],["2015-10-28",5.1018,5.2263,5.0863,5.1641,8806800.0],["2015-10-29",5.1641,5.7162,5.1641,5.6929,58373000.0],["2015-10-30",5.7784,5.8096,5.7629,5.7707,18362700.0],["2015-11-02",5.794,5.8096,5.7629,5.7862,7286400.0],["2015-11-03",5.8096,5.9107,5.7862,5.8951,18664900.0],["2015-11-04",5.9262,5.934,5.8718,5.8718,20200100.0],["2015-11-05",5.8873,5.9029,5.8173,5.8407,7609600.0],["2015-11-06",5.8096,5.8484,5.7473,5.8407,7611900.0],["2015-11-09",5.794,5.8096,5.7551,5.7784,7454200.0],["2015-11-10",5.6074,5.6385,5.584,5.6151,7509900.0],["2015-11-11",5.7007,5.7473,5.6773,5.6851,4944900.0],["2015-11-12",5.7007,5.7318,5.654,5.6618,11217300.0],["2015-11-13",5.5762,5.5762,5.514,5.5529,8651100.0],["2015-11-16",5.5685,5.6773,5.5529,5.6618,7790300.0],["2015-11-17",5.6151,5.6696,5.5996,5.6385,10813300.0],["2015-11-18",5.6385,5.7007,5.6151,5.6851,9857500.0],["2015-11-19",5.6462,5.7007,5.6385,5.654,5179300.0],["2015-11-20",5.724,5.7551,5.7162,5.7473,5860700.0],["2015-11-23",5.6929,5.7551,5.6773,5.6929,7680700.0],["2015-11-24",5.6307,5.6773,5.6074,5.6462,5811200.0],["2015-11-25",5.6307,5.6773,5.6151,5.6385,3997600.0],["2015-11-27",5.5918,5.5996,5.5762,5.5918,1425600.0],["2015-11-30",5.5996,5.6229,5.5762,5.6074,5117500.0],["2015-12-01",5.7473,5.7629,5.7085,5.7629,10120100.0],["2015-12-02",5.7551,5.8173,5.7551,5.7862,10742900.0],["2015-12-03",5.794,5.8096,5.7007,5.7162,11130400.0],["2015-12-04",5.6696,5.7784,5.6618,5.7629,10173100.0],["2015-12-07",5.7396,5.7629,5.7085,5.7396,7528300.0],["2015-12-08",5.6307,5.6696,5.5762,5.6618,10214300.0],["2015-12-09",5.5529,5.5685,5.4363,5.4985,12686800.0],["2015-12-10",5.4518,5.5062,5.4285,5.4596,8936600.0],["2015-12-11",5.3818,5.4051,5.3507,5.3663,8896100.0],["2015-12-14",5.3818,5.4207,5.3196,5.4051,12379600.0],["2015-12-15",5.3818,5.4518,5.374,5.4129,8103000.0],["2015-12-16",5.514,5.5451,5.4596,5.5296,13030200.0],["2015-12-17",5.4751,5.4907,5.3974,5.4051,9419800.0],["2015-12-18",5.3429,5.3585,5.2807,5.3196,13718600.0],["2015-12-21",5.5374,5.5607,5.4829,5.514,15142800.0],["2015-12-22",5.584,5.6307,5.5374,5.6151,10772600.0],["2015-12-23",5.5529,5.584,5.5374,5.5529,6413000.0],["2015-12-24",5.5607,5.5685,5.5218,5.5451,2462400.0],["2015-12-28",5.5529,5.5607,5.4907,5.5062,5552200.0],["2015-12-29",5.584,5.6229,5.5685,5.6074,8123300.0],["2015-12-30",5.6229,5.6229,5.5374,5.5374,7337700.0],["2015-12-31",5.5296,5.5296,5.4363,5.4596,8572500.0],["2016-01-04",5.5451,5.5918,5.4596,5.584,13237000.0],["2016-01-05",5.5451,5.6074,5.4985,5.5607,12266600.0],["2016-01-06",5.4285,5.5451,5.4285,5.5062,13954400.0],["2016-01-07",5.4596,5.5996,5.4596,5.5529,20079700.0],["2016-01-08",5.7473,5.7784,5.6851,5.7007,33961400.0],["2016-01-11",5.8329,5.8718,5.7318,5.7707,32497400.0],["2016-01-12",5.794,5.8329,5.7473,5.8018,16690600.0],["2016-01-13",5.8096,5.8329,5.6462,5.6618,15172900.0],["2016-01-14",5.654,5.7707,5.6151,5.7396,18241300.0],["2016-01-15",5.584,5.6462,5.5062,5.5685,17789300.0],["2016-01-19",5.584,5.6229,5.5296,5.5918,15240400.0],["2016-01-20",5.5296,5.5607,5.3896,5.514,21060600.0],["2016-01-21",5.4285,5.5607,5.3585,5.514,23463300.0],["2016-01-22",5.5996,5.6851,5.584,5.6462,14340200.0],["2016-01-25",5.5607,5.6151,5.5374,5.5685,12732000.0],["2016-01-26",5.5918,5.6773,5.5918,5.6618,9155300.0],["2016-01-27",5.5529,5.6773,5.5296,5.584,16205600.0],["2016-01-28",5.5607,5.5685,5.4596,5.5218,17393400.0],["2016-01-29",5.4829,5.6151,5.4751,5.5996,19596900.0],["2016-02-01",4.9618,4.9618,4.8996,4.9307,55605600.0],["2016-02-02",4.923,4.9307,4.8296,4.8685,35920200.0],["2016-02-03",4.9463,4.9774,4.8841,4.9696,27099400.0],["2016-02-04",4.8607,4.9463,4.853,4.853,14136600.0],["2016-02-05",4.7907,4.8141,4.6119,4.6352,25551800.0],["2016-02-08",4.5652,4.573,4.4952,4.5419,14680200.0],["2016-02-09",4.5341,4.6196,4.5185,4.573,14991700.0],["2016-02-10",4.6041,4.6352,4.5185,4.5263,15662200.0],["2016-02-11",4.5263,4.6741,4.4952,4.573,23490300.0],["2016-02-12",4.5574,4.5652,4.4952,4.5574,20890200.0],["2016-02-16",4.5808,4.6196,4.5574,4.6119,6997700.0],["2016-02-17",4.7052,4.7674,4.6741,4.7519,12827700.0],["2016-02-18",4.7907,4.8141,4.7674,4.7752,9840800.0],["2016-02-19",4.7052,4.7052,4.6041,4.6663,25908400.0],["2016-02-22",4.7052,4.8219,4.6974,4.8141,18309500.0],["2016-02-23",4.7907,4.7985,4.713,4.7285,10990600.0],["2016-02-24",4.643,4.7674,4.6196,4.7441,9928000.0],["2016-02-25",4.7441,4.8374,4.7363,4.8219,8115700.0],["2016-02-26",4.7752,4.783,4.7052,4.7363,8092500.0],["2016-02-29",4.6974,4.7363,4.6508,4.6896,24579400.0],["2016-03-01",4.7441,4.7907,4.7208,4.7752,10348500.0],["2016-03-02",4.7363,4.7907,4.7285,4.783,8130000.0],["2016-03-03",4.713,4.7285,4.6741,4.7285,10137000.0],["2016-03-04",4.7752,4.8141,4.7519,4.783,9634300.0],["2016-03-07",4.7285,4.783,4.7208,4.783,6128000.0],["2016-03-08",4.6352,4.6508,4.5808,4.5963,12327600.0],["2016-03-09",4.5808,4.6274,4.5574,4.6041,8857400.0],["2016-03-10",4.643,4.6896,4.573,4.6196,16461200.0],["2016-03-11",4.6974,4.6974,4.6274,4.6741,9498600.0],["2016-03-14",4.6819,4.7285,4.6741,4.7052,7960100.0],["2016-03-15",4.6896,4.6974,4.6508,4.6741,9710700.0],["2016-03-16",4.6041,4.7519,4.5963,4.7519,16342500.0],["2016-03-17",4.7208,4.7519,4.6974,4.7208,7333200.0],["2016-03-18",4.7208,4.7907,4.6974,4.7285,12252400.0],["2016-03-21",4.7363,4.7596,4.6896,4.6896,5889800.0],["2016-03-22",4.6352,4.7208,4.6352,4.713,7818100.0],["2016-03-23",4.6585,4.6663,4.5574,4.5652,11187400.0],["2016-03-24",4.4952,4.5108,4.4641,4.4952,10634300.0],["2016-03-28",4.5185,4.5497,4.4952,4.5185,4556200.0],["2016-03-29",4.5185,4.6041,4.4952,4.5808,11751300.0],["2016-03-30",4.6741,4.7208,4.643,4.6896,10291400.0],["2016-03-31",4.6508,4.6663,4.5808,4.5963,14016400.0],["2016-04-01",4.4797,4.5419,4.4641,4.5108,14514500.0],["2016-04-04",4.5185,4.5885,4.4719,4.5341,22731900.0],["2016-04-05",4.5185,4.5419,4.4563,4.4641,12000600.0],["2016-04-06",4.5263,4.5497,4.4952,4.5497,6829300.0],["2016-04-07",4.503,4.5185,4.4408,4.4641,12325400.0],["2016-04-08",4.6508,4.6974,4.6274,4.6741,18834700.0],["2016-04-11",4.6196,4.6274,4.5885,4.5963,11604800.0],["2016-04-12",4.5185,4.573,4.4874,4.5574,7463700.0],["2016-04-13",4.6274,4.7363,4.6274,4.7208,10630000.0],["2016-04-14",4.7907,4.8219,4.7674,4.7985,8728600.0],["2016-04-15",4.7441,4.7674,4.7285,4.7596,5248200.0],["2016-04-18",4.7441,4.7907,4.7363,4.7674,6030900.0],["2016-04-19",4.8841,4.9074,4.853,4.8607,8469300.0],["2016-04-20",4.7441,4.8141,4.7441,4.783,8457400.0],["2016-04-21",4.7208,4.7441,4.6819,4.7052,16700700.0],["2016-04-22",4.6663,4.7363,4.6585,4.7285,13116700.0],["2016-04-25",4.6196,4.6352,4.5652,4.6041,21803500.0],["2016-04-26",4.6352,4.6508,4.573,4.5963,10588500.0],["2016-04-27",4.5885,4.6508,4.5808,4.643,10752000.0],["2016-04-28",4.6274,4.6508,4.5885,4.6041,17824100.0],["2016-04-29",4.643,4.643,4.5341,4.5652,14445500.0],["2016-05-02",4.6119,4.6352,4.573,4.6119,8223400.0],["2016-05-03",4.6041,4.6041,4.5108,4.5263,17362500.0],["2016-05-04",4.5108,4.5263,4.4408,4.4797,15909700.0],["2016-05-05",4.4252,4.4563,4.4019,4.4252,7982400.0],["2016-05-06",4.4097,4.4174,4.363,4.4097,17038300.0],["2016-05-09",4.4097,4.4563,4.4097,4.4252,17666900.0],["2016-05-10",4.1141,4.2386,4.0908,4.1297,53014200.0],["2016-05-11",4.1219,4.1297,4.083,4.1064,20502700.0],["2016-05-12",4.083,4.0908,3.9741,4.0286,24363100.0],["2016-05-13",4.0752,4.1064,3.9975,4.0286,17094900.0],["2016-05-16",4.013,4.0597,3.9508,4.0519,31185000.0],["2016-05-17",4.013,4.0364,3.9664,3.9741,31036200.0],["2016-05-18",4.0441,4.1141,4.0208,4.0519,17250500.0],["2016-05-19",4.013,4.0364,3.9897,4.0208,8308200.0],["2016-05-20",4.0208,4.0752,4.013,4.0519,11921000.0],["2016-05-23",4.0597,4.0908,4.0441,4.0597,19387300.0],["2016-05-24",4.0908,4.1763,4.0908,4.1686,14429700.0],["2016-05-25",4.2852,4.3552,4.2775,4.3397,18417900.0],["2016-05-26",4.3708,4.3786,4.3163,4.3552,12901400.0],["2016-05-27",4.3241,4.3786,4.3163,4.3552,8354600.0],["2016-05-31",4.4097,4.4486,4.4019,4.433,11816800.0],["2016-06-01",4.4097,4.4252,4.3786,4.4097,7262500.0],["2016-06-02",4.363,4.4174,4.3552,4.4019,7325700.0],["2016-06-03",4.4485,4.4563,4.3863,4.4252,10393000.0],["2016-06-06",4.4174,4.433,4.3863,4.4019,13708500.0],["2016-06-07",4.4486,4.4563,4.4174,4.433,10865000.0],["2016-06-08",4.4641,4.4797,4.4408,4.4641,12810000.0],["2016-06-09",4.4252,4.4485,4.3863,4.4174,8661100.0],["2016-06-10",4.3786,4.4097,4.3397,4.363,12515100.0],["2016-06-13",4.363,4.4797,4.3474,4.4019,16929500.0],["2016-06-14",4.3552,4.3708,4.2775,4.3319,12550700.0],["2016-06-15",4.3397,4.4174,4.3319,4.3708,10618700.0],["2016-06-16",4.4028,4.5096,4.37,4.5096,12541300.0],["2016-06-17",4.5096,4.5425,4.4357,4.5342,12585700.0],["2016-06-20",4.5917,4.6,4.5589,4.5671,5594400.0],["2016-06-21",4.5753,4.6082,4.5507,4.5917,9035400.0],["2016-06-22",4.6082,4.6246,4.5671,4.5835,10191300.0],["2016-06-23",4.7067,4.7232,4.6575,4.6821,8795200.0],["2016-06-24",4.1482,4.3371,4.14,4.2796,35261100.0],["2016-06-27",4.2796,4.2796,4.1153,4.1728,16257500.0],["2016-06-28",4.3864,4.4439,4.3617,4.4028,13597200.0],["2016-06-29",4.5342,4.5589,4.5096,4.5507,12157600.0],["2016-06-30",4.6164,4.6821,4.5835,4.6739,10695800.0],["2016-07-01",4.6328,4.6739,4.6164,4.6492,10884600.0],["2016-07-05",4.4192,4.4357,4.3782,4.411,18461800.0],["2016-07-06",4.3371,4.3864,4.2878,4.3864,13223000.0],["2016-07-07",4.3289,4.3946,4.3207,4.3782,19301200.0],["2016-07-08",4.4685,4.5178,4.4603,4.4767,7854500.0],["2016-07-11",4.5589,4.5917,4.5507,4.5671,7016300.0],["2016-07-12",4.6164,4.6328,4.5917,4.5917,7320700.0],["2016-07-13",4.8053,4.871,4.7807,4.8382,16431000.0],["2016-07-14",4.9039,4.9203,4.8464,4.871,11087100.0],["2016-07-15",4.8546,4.871,4.83,4.8628,8439000.0],["2016-07-18",4.8053,4.8464,4.7807,4.8053,10919200.0],["2016-07-19",4.756,4.7725,4.6821,4.6903,9112100.0],["2016-07-20",4.7725,4.7971,4.7478,4.7807,6243700.0],["2016-07-21",4.7971,4.8217,4.756,4.7807,6180800.0],["2016-07-22",4.7971,4.8217,4.7642,4.8135,10122900.0],["2016-07-25",4.7642,4.7889,4.6985,4.7725,10360400.0],["2016-07-26",4.7396,4.7725,4.715,4.7396,8279900.0],["2016-07-27",4.7889,4.8382,4.7642,4.8135,12122000.0],["2016-07-28",4.6985,4.7314,4.6739,4.7232,16288000.0],["2016-07-29",4.7314,4.7478,4.6985,4.7396,9546200.0],["2016-08-01",4.6739,4.6903,4.6328,4.6492,9484800.0],["2016-08-02",4.6492,4.6575,4.5917,4.6082,11614200.0],["2016-08-03",4.5753,4.7478,4.5671,4.6739,26928400.0],["2016-08-04",4.5096,4.5425,4.4192,4.5178,59015900.0],["2016-08-05",4.485,4.5342,4.4767,4.4932,16456300.0],["2016-08-08",4.5014,4.5342,4.485,4.526,9541100.0],["2016-08-09",4.5753,4.6492,4.5753,4.641,11539800.0],["2016-08-10",4.6821,4.6903,4.641,4.6739,10615900.0],["2016-08-11",4.6575,4.715,4.6575,4.6821,4892000.0],["2016-08-12",4.7396,4.7478,4.6985,4.715,5644100.0],["2016-08-15",4.7396,4.7642,4.715,4.7642,14298700.0],["2016-08-16",4.7314,4.756,4.7232,4.7478,11825200.0],["2016-08-17",4.6821,4.7067,4.6492,4.6739,13174600.0],["2016-08-18",4.6739,4.7314,4.6739,4.7232,9549800.0],["2016-08-19",4.6739,4.7067,4.641,4.6575,10907000.0],["2016-08-22",4.641,4.6492,4.6,4.641,11523900.0],["2016-08-23",4.6575,4.715,4.6492,4.6903,13776700.0],["2016-08-24",4.7232,4.756,4.715,4.7232,7299100.0],["2016-08-25",4.6903,4.7067,4.6657,4.6821,4586600.0],["2016-08-26",4.6739,4.7314,4.6492,4.6739,8050100.0],["2016-08-29",4.6575,4.6903,4.6492,4.6739,3092300.0],["2016-08-30",4.6985,4.7314,4.6903,4.715,6603900.0],["2016-08-31",4.6903,4.715,4.6246,4.6575,7524700.0],["2016-09-01",4.6821,4.6985,4.6246,4.6492,6699000.0],["2016-09-02",4.6903,4.7396,4.6739,4.7314,5520500.0],["2016-09-06",4.715,4.7396,4.7067,4.715,4781100.0],["2016-09-07",4.756,4.8382,4.756,4.8217,8347800.0],["2016-09-08",4.7889,4.7971,4.7478,4.7889,8230100.0],["2016-09-09",4.7314,4.7396,4.6821,4.6821,13606200.0],["2016-09-12",4.5507,4.6739,4.5425,4.6657,18320700.0],["2016-09-13",4.6246,4.6328,4.5589,4.6,18870400.0],["2016-09-14",4.5589,4.5917,4.5096,4.5178,22157700.0],["2016-09-15",4.485,4.5671,4.4767,4.5671,15569400.0],["2016-09-16",4.4603,4.5014,4.4357,4.4932,14984900.0],["2016-09-19",4.4932,4.5589,4.4932,4.526,5608400.0],["2016-09-20",4.5342,4.5342,4.4932,4.5178,5179800.0],["2016-09-21",4.5425,4.5835,4.5178,4.5835,8012300.0],["2016-09-22",4.715,4.7232,4.6903,4.715,14045100.0],["2016-09-23",4.641,4.6821,4.6328,4.6492,7359600.0],["2016-09-26",4.6082,4.641,4.6082,4.6164,5833900.0],["2016-09-27",4.5835,4.6985,4.5835,4.6903,6159100.0],["2016-09-28",4.7067,4.7232,4.6657,4.715,5130000.0],["2016-09-29",4.7232,4.756,4.6821,4.6985,5827600.0],["2016-09-30",4.7314,4.7889,4.7232,4.756,8956900.0],["2016-10-03",4.7396,4.756,4.7232,4.7232,5647900.0],["2016-10-04",4.7478,4.7889,4.715,4.7478,5806100.0],["2016-10-05",4.7396,4.7396,4.6739,4.6903,13053200.0],["2016-10-06",4.5917,4.5917,4.5342,4.5507,18095400.0],["2016-10-07",4.4439,4.5178,4.4439,4.5096,13812900.0],["2016-10-10",4.5178,4.5671,4.5096,4.5425,9067700.0],["2016-10-11",4.5014,4.5014,4.411,4.4275,13911100.0],["2016-10-12",4.2303,4.255,4.181,4.181,32049600.0],["2016-10-13",4.0742,4.0742,4.0085,4.0578,23210800.0],["2016-10-14",4.0989,4.14,4.066,4.066,8422100.0],["2016-10-17",4.0742,4.0989,4.0578,4.0825,6319500.0],["2016-10-18",4.1153,4.14,4.0907,4.1235,8455000.0],["2016-10-19",4.0989,4.0989,4.066,4.0907,5479900.0],["2016-10-20",4.0825,4.1235,4.0825,4.1071,6489200.0],["2016-10-21",4.0578,4.066,4.025,4.0414,10177100.0],["2016-10-24",4.0742,4.0989,4.066,4.0825,5761600.0],["2016-10-25",4.0496,4.0907,4.0414,4.0825,9113200.0],["2016-10-26",4.1646,4.2714,4.1646,4.2385,16725600.0],["2016-10-27",3.9346,3.9346,3.8689,3.8853,36409600.0],["2016-10-28",3.7539,3.795,3.7292,3.7457,27200200.0],["2016-10-31",3.7128,3.721,3.6717,3.68,14435700.0],["2016-11-01",3.6553,3.6717,3.6142,3.6471,21474000.0],["2016-11-02",3.6389,3.68,3.6225,3.6471,11712400.0],["2016-11-03",3.6389,3.6553,3.5978,3.606,16909000.0],["2016-11-04",3.5485,3.565,3.5321,3.5403,12419900.0],["2016-11-07",3.68,3.6882,3.606,3.6471,19614600.0],["2016-11-08",3.6307,3.6553,3.5896,3.6471,10485100.0],["2016-11-09",3.5814,3.6635,3.5732,3.6553,11165500.0],["2016-11-10",3.68,3.721,3.6553,3.6882,11349600.0],["2016-11-11",3.6389,3.6553,3.5814,3.6307,11802600.0],["2016-11-14",3.5485,3.5568,3.5157,3.5403,12622900.0],["2016-11-15",3.3432,3.4089,3.3185,3.4007,33821900.0],["2016-11-16",3.3678,3.4171,3.3678,3.3843,13836600.0],["2016-11-17",3.4418,3.4664,3.4007,3.4089,10611600.0],["2016-11-18",3.45,3.4582,3.4089,3.4171,6631700.0],["2016-11-21",3.4171,3.4335,3.4007,3.4253,6049500.0],["2016-11-22",3.4253,3.45,3.4171,3.4418,7696800.0],["2016-11-23",3.4089,3.45,3.3925,3.4418,6472600.0],["2016-11-25",3.565,3.5814,3.5403,3.5568,8090000.0],["2016-11-28",3.5157,3.5239,3.4828,3.4993,8120800.0],["2016-11-29",3.5075,3.5403,3.4993,3.5239,6298800.0],["2016-11-30",3.5485,3.5568,3.5239,3.5321,10212900.0],["2016-12-01",3.5321,3.5403,3.491,3.491,7047400.0],["2016-12-02",3.4746,3.4993,3.45,3.4746,6893700.0],["2016-12-05",3.5568,3.7046,3.5485,3.7046,18421000.0],["2016-12-06",3.7292,3.7785,3.7046,3.7539,18245300.0],["2016-12-07",3.795,3.8853,3.7867,3.8607,17711600.0],["2016-12-08",3.8032,3.8196,3.7457,3.7621,22302200.0],["2016-12-09",3.7785,3.8196,3.7621,3.795,12020400.0],["2016-12-12",3.7867,3.836,3.7785,3.8032,15823100.0],["2016-12-13",3.8607,3.9346,3.8607,3.8935,12149100.0],["2016-12-14",3.8935,3.9428,3.8607,3.8607,15086100.0],["2016-12-15",3.8689,3.9182,3.8442,3.8771,13169400.0],["2016-12-16",3.9921,4.0496,3.9757,4.0085,13242300.0],["2016-12-19",4.0496,4.0578,4.0003,4.0167,13690200.0],["2016-12-20",4.0085,4.0414,3.9921,4.025,16273300.0],["2016-12-21",4.0742,4.0989,3.836,3.91,29817600.0],["2016-12-22",3.9017,3.91,3.8689,3.8771,9596300.0],["2016-12-23",3.9757,4.0167,3.9675,4.0085,9611800.0],["2016-12-27",4.0414,4.0496,4.025,4.0332,6461800.0],["2016-12-28",3.9921,3.9921,3.9264,3.9428,7878300.0],["2016-12-29",3.9757,4.0003,3.9428,3.9675,8880300.0],["2016-12-30",4.0003,4.0085,3.9264,3.951,12208500.0],["2017-01-03",3.91,3.9346,3.9017,3.9182,7883000.0],["2017-01-04",3.9428,3.9839,3.9346,3.9757,10247100.0],["2017-01-05",3.9839,4.0414,3.9675,4.025,9878400.0],["2017-01-06",4.0496,4.0989,4.025,4.0414,18078800.0],["2017-01-09",3.9921,4.0085,3.9264,3.9675,14555100.0],["2017-01-10",3.9839,3.9921,3.951,3.9757,7725100.0],["2017-01-11",3.9264,3.9264,3.8935,3.9264,8978200.0],["2017-01-12",3.8607,3.8689,3.8278,3.8607,15366500.0],["2017-01-13",3.9182,3.9428,3.8689,3.9017,17246200.0],["2017-01-17",3.9017,3.9182,3.8607,3.8935,9241400.0],["2017-01-18",3.8525,3.8935,3.8442,3.8525,6642200.0],["2017-01-19",3.8607,3.8935,3.8607,3.8935,7660700.0],["2017-01-20",3.9017,3.9182,3.8689,3.91,6356100.0],["2017-01-23",3.8442,3.8442,3.795,3.8442,8763000.0],["2017-01-24",3.795,3.8525,3.7785,3.836,21812500.0],["2017-01-25",3.7703,3.8032,3.7621,3.795,18014400.0],["2017-01-26",3.9017,3.9182,3.8442,3.8771,14585100.0],["2017-01-27",3.8032,3.836,3.7867,3.8114,11951600.0],["2017-01-30",3.8114,3.8114,3.7046,3.7292,17068400.0],["2017-01-31",3.7375,3.7457,3.6964,3.7128,9486300.0],["2017-02-01",3.7292,3.7703,3.7128,3.7539,10438800.0],["2017-02-02",3.9592,4.0167,3.9182,3.9592,44650800.0],["2017-02-03",3.9675,3.9839,3.9346,3.9675,11863100.0],["2017-02-06",3.91,3.9264,3.8853,3.9017,13365300.0],["2017-02-07",4.0085,4.0167,3.9757,3.9921,11131500.0],["2017-02-08",4.0167,4.0414,3.9921,4.0085,8520700.0],["2017-02-09",4.0085,4.0578,4.0085,4.0167,12750800.0],["2017-02-10",4.0167,4.0332,3.9921,4.0085,6968600.0],["2017-02-13",4.0578,4.1071,4.0496,4.0742,15403800.0],["2017-02-14",4.0825,4.0989,4.066,4.0825,7871400.0],["2017-02-15",4.0742,4.1153,4.066,4.1071,12330400.0],["2017-02-16",4.1482,4.181,4.14,4.1646,14644500.0],["2017-02-17",4.1153,4.1482,4.0989,4.1482,7214600.0],["2017-02-21",4.1317,4.181,4.1317,4.181,15021200.0],["2017-02-22",4.1317,4.1975,4.1153,4.1892,16665000.0],["2017-02-23",4.2303,4.2796,4.1975,4.2303,21960700.0],["2017-02-24",4.1892,4.255,4.181,4.2221,11574400.0],["2017-02-27",4.2385,4.2796,4.2221,4.255,11384900.0],["2017-02-28",4.2139,4.255,4.2057,4.2221,9258700.0],["2017-03-01",4.2467,4.3453,4.2467,4.3207,20319300.0],["2017-03-02",4.2796,4.3125,4.2714,4.2878,19057200.0],["2017-03-03",4.3207,4.3453,4.296,4.3371,11993000.0],["2017-03-06",4.3453,4.3535,4.3207,4.3371,7381800.0],["2017-03-07",4.296,4.3125,4.2796,4.296,8366700.0],["2017-03-08",4.2632,4.2878,4.2385,4.255,8487400.0],["2017-03-09",4.3207,4.3453,4.3125,4.3371,6879600.0],["2017-03-10",4.3782,4.4192,4.37,4.411,9750400.0],["2017-03-13",4.3946,4.411,4.3864,4.4028,6772700.0],["2017-03-14",4.3864,4.3864,4.3535,4.3864,4769900.0],["2017-03-15",4.37,4.4275,4.3535,4.411,8469500.0],["2017-03-16",4.4439,4.5014,4.4439,4.4767,10505800.0],["2017-03-17",4.5096,4.5178,4.4767,4.485,9137300.0],["2017-03-20",4.5425,4.5753,4.5178,4.5507,18719800.0],["2017-03-21",4.5507,4.5671,4.4357,4.4357,18328900.0],["2017-03-22",4.3946,4.4275,4.3535,4.4275,14704000.0],["2017-03-23",4.3946,4.4439,4.3782,4.4192,7050700.0],["2017-03-24",4.411,4.4439,4.3946,4.411,7708600.0],["2017-03-27",4.4521,4.5178,4.4439,4.485,11703200.0],["2017-03-28",4.4521,4.4767,4.411,4.4357,14205700.0],["2017-03-29",4.3946,4.4192,4.3782,4.4028,10611200.0],["2017-03-30",4.3782,4.4192,4.37,4.3782,8437900.0],["2017-03-31",4.4028,4.4603,4.3946,4.4521,8723600.0],["2017-04-03",4.4192,4.4192,4.3371,4.3782,8906400.0],["2017-04-04",4.3535,4.4028,4.3453,4.4028,8675300.0],["2017-04-05",4.3371,4.3453,4.255,4.255,14430800.0],["2017-04-06",4.296,4.3453,4.2878,4.296,10637600.0],["2017-04-07",4.3207,4.3617,4.3125,4.3371,5663200.0],["2017-04-10",4.37,4.3946,4.3535,4.3617,6250400.0],["2017-04-11",4.3289,4.3535,4.2796,4.3289,8194700.0],["2017-04-12",4.3453,4.3617,4.3125,4.3371,10323800.0],["2017-04-13",4.3207,4.3453,4.2878,4.2878,7600400.0],["2017-04-17",4.296,4.3453,4.296,4.3207,3136300.0],["2017-04-18",4.3042,4.3207,4.2632,4.296,6489700.0],["2017-04-19",4.2878,4.3042,4.2467,4.2467,11528600.0],["2017-04-20",4.3453,4.3782,4.3125,4.3289,20536800.0],["2017-04-21",4.3042,4.3042,4.2467,4.2878,14189600.0],["2017-04-24",4.4521,4.4521,4.3946,4.4192,27273200.0],["2017-04-25",4.4685,4.485,4.4357,4.4603,23616500.0],["2017-04-26",4.4357,4.4685,4.4028,4.411,23249400.0],["2017-04-27",4.6821,4.7478,4.5917,4.6985,62358500.0],["2017-04-28",4.7314,4.7478,4.6575,4.7067,30801500.0],["2017-05-01",4.715,4.7396,4.6985,4.7396,11869600.0],["2017-05-02",4.7971,4.8217,4.7807,4.7971,26115600.0],["2017-05-03",4.8135,4.9285,4.7971,4.83,13686900.0],["2017-05-04",4.9039,4.9532,4.9039,4.9532,19677700.0],["2017-05-05",5.0189,5.0846,5.0024,5.0764,30516400.0],["2017-05-08",4.9942,5.0517,4.986,5.0353,19731500.0],["2017-05-09",5.0435,5.0846,5.0353,5.0764,17102600.0],["2017-05-10",5.0025,5.0517,4.986,5.0435,22213800.0],["2017-05-11",5.0435,5.06,4.9696,5.0271,16353600.0],["2017-05-12",5.0682,5.0846,5.0517,5.0682,8923400.0],["2017-05-15",5.1174,5.1421,5.101,5.101,11908900.0],["2017-05-16",5.1585,5.1832,5.1339,5.1585,11789800.0],["2017-05-17",5.1092,5.1174,5.0107,5.0189,17810500.0],["2017-05-18",5.0025,5.0682,4.9778,5.0189,22597900.0],["2017-05-19",5.0764,5.1174,5.0682,5.0764,15210000.0],["2017-05-22",5.101,5.1257,5.0599,5.101,21738800.0],["2017-05-23",5.4542,5.4624,5.3228,5.3721,40443300.0],["2017-05-24",5.4329,5.4583,5.3653,5.3991,30848500.0],["2017-05-25",5.3822,5.4329,5.3738,5.4076,17939000.0],["2017-05-26",5.3991,5.4245,5.3822,5.3907,11264100.0],["2017-05-30",5.3907,5.3907,5.3146,5.3569,16104300.0],["2017-05-31",5.4076,5.4245,5.3062,5.34,19869900.0],["2017-06-01",5.4414,5.5259,5.4245,5.4836,20838300.0],["2017-06-02",5.5597,5.5766,5.5174,5.5343,14477100.0],["2017-06-05",5.4583,5.5259,5.4498,5.5259,13736500.0],["2017-06-06",5.4329,5.509,5.4245,5.4583,15317800.0],["2017-06-07",5.5597,5.5681,5.4836,5.5259,17058000.0],["2017-06-08",5.5174,5.5259,5.4667,5.509,13078000.0],["2017-06-09",5.4921,5.509,5.3062,5.4076,21430800.0],["2017-06-12",5.3653,5.3991,5.2977,5.3653,20020500.0],["2017-06-13",5.4414,5.4583,5.3907,5.4245,12232000.0],["2017-06-14",5.4752,5.4752,5.3484,5.3907,17573800.0],["2017-06-15",5.3062,5.3738,5.2977,5.3484,14324600.0],["2017-06-16",5.3569,5.416,5.34,5.4076,11104800.0],["2017-06-19",5.4245,5.4667,5.4245,5.4583,11765400.0],["2017-06-20",5.4583,5.4667,5.3822,5.3822,14037800.0],["2017-06-21",5.3569,5.3991,5.3484,5.3991,13080700.0],["2017-06-22",5.3991,5.4245,5.3738,5.3907,11325700.0],["2017-06-23",5.3569,5.416,5.3484,5.3991,10136400.0],["2017-06-26",5.4329,5.4583,5.3569,5.3569,14180700.0],["2017-06-27",5.3146,5.34,5.2893,5.3062,11388500.0],["2017-06-28",5.34,5.3738,5.3062,5.3738,16737800.0],["2017-06-29",5.3062,5.3146,5.1541,5.2132,21632100.0],["2017-06-30",5.2132,5.2217,5.1456,5.2048,13375500.0],["2017-07-03",5.2217,5.247,5.1963,5.1963,6618100.0],["2017-07-05",5.2639,5.2724,5.2217,5.2555,14404700.0],["2017-07-06",5.171,5.2217,5.1625,5.1879,14174100.0],["2017-07-07",5.2132,5.2893,5.2048,5.2808,11906700.0],["2017-07-10",5.2301,5.3062,5.2301,5.2893,10418900.0],["2017-07-11",5.2386,5.2808,5.2048,5.2724,11783500.0],["2017-07-12",5.3062,5.3907,5.2977,5.3569,11561500.0],["2017-07-13",5.3231,5.3484,5.2977,5.3484,10371200.0],["2017-07-14",5.2977,5.3484,5.2893,5.3484,7725700.0],["2017-07-17",5.3231,5.3569,5.3146,5.3315,7178600.0],["2017-07-18",5.1879,5.2217,5.171,5.1879,12397400.0],["2017-07-19",5.2555,5.2893,5.2301,5.2555,8283600.0],["2017-07-20",5.2808,5.3062,5.247,5.2893,9905500.0],["2017-07-21",5.247,5.2639,5.1963,5.2386,9102500.0],["2017-07-24",5.2555,5.2724,5.2217,5.2639,7808400.0],["2017-07-25",5.1963,5.2301,5.1794,5.2048,12320100.0],["2017-07-26",5.2217,5.247,5.1963,5.2132,12337400.0],["2017-07-27",5.4414,5.4752,5.3062,5.3822,27359800.0],["2017-07-28",5.3315,5.416,5.3062,5.4076,17284800.0],["2017-07-31",5.3907,5.416,5.34,5.3991,21628400.0],["2017-08-01",5.4921,5.5343,5.4583,5.5259,19082300.0],["2017-08-02",5.5597,5.5681,5.5005,5.509,9977300.0],["2017-08-03",5.5343,5.5512,5.5174,5.5259,7391200.0],["2017-08-04",5.5597,5.5681,5.509,5.509,7333600.0],["2017-08-07",5.5005,5.5174,5.4752,5.4921,8399500.0],["2017-08-08",5.4921,5.509,5.4245,5.4414,9149100.0],["2017-08-09",5.3653,5.3907,5.3484,5.3738,7386000.0],["2017-08-10",5.3569,5.3822,5.2808,5.2808,11469100.0],["2017-08-11",5.2724,5.3062,5.2386,5.2893,9597700.0],["2017-08-14",5.3315,5.3569,5.3231,5.3484,6440000.0],["2017-08-15",5.3653,5.3653,5.3231,5.3484,5117100.0],["2017-08-16",5.3653,5.3907,5.3484,5.3738,5496300.0],["2017-08-17",5.34,5.3569,5.2639,5.2808,10628100.0],["2017-08-18",5.2132,5.247,5.1794,5.2301,10104300.0],["2017-08-21",5.2132,5.2301,5.1794,5.1963,7115200.0],["2017-08-22",5.2386,5.2724,5.2301,5.2639,5144000.0],["2017-08-23",5.2555,5.2808,5.2301,5.2808,9144900.0],["2017-08-24",5.2301,5.2555,5.1963,5.2048,13842200.0],["2017-08-25",5.247,5.2808,5.2301,5.247,9583700.0],["2017-08-28",5.247,5.2724,5.2386,5.247,6847700.0],["2017-08-29",5.1879,5.247,5.171,5.2386,7419500.0],["2017-08-30",5.2301,5.2301,5.1879,5.2217,7772600.0],["2017-08-31",5.2132,5.2386,5.1879,5.2217,7805600.0],["2017-09-01",5.2893,5.3146,5.247,5.2555,6045400.0],["2017-09-05",5.2217,5.2301,5.1287,5.1541,15635200.0],["2017-09-06",5.1963,5.2132,5.1625,5.2048,9978200.0],["2017-09-07",5.2808,5.2893,5.2132,5.2301,12460100.0],["2017-09-08",5.1203,5.1287,5.0527,5.0612,17434300.0],["2017-09-11",5.1541,5.1794,5.1119,5.1372,11624800.0],["2017-09-12",5.1625,5.171,5.1203,5.1456,14846400.0],["2017-09-13",5.095,5.1034,5.0696,5.0865,7386800.0],["2017-09-14",5.0612,5.0781,5.0443,5.0781,7923300.0],["2017-09-15",5.2301,5.2555,5.1963,5.2048,18842600.0],["2017-09-18",5.2555,5.2893,5.2217,5.247,14686700.0],["2017-09-19",5.2808,5.2893,5.2386,5.2555,13112600.0],["2017-09-20",5.2724,5.2724,5.1541,5.2217,13618400.0],["2017-09-21",5.1541,5.171,5.1034,5.1119,16489000.0],["2017-09-22",5.0527,5.1119,5.0443,5.0696,14153800.0],["2017-09-25",5.0612,5.0781,5.0105,5.0105,10402400.0],["2017-09-26",5.002,5.0443,4.9851,5.002,12210800.0],["2017-09-27",4.9851,4.9936,4.926,4.9682,12606100.0],["2017-09-28",4.9936,5.002,4.9598,4.9851,7992200.0],["2017-09-29",4.9936,5.0696,4.9767,5.0527,9594700.0],["2017-10-02",5.0274,5.0781,5.0105,5.0527,10977600.0],["2017-10-03",5.0696,5.0696,5.0358,5.0443,6754500.0],["2017-10-04",5.0105,5.0189,4.9851,5.002,7369800.0],["2017-10-05",4.9936,5.0274,4.9851,5.0105,6409800.0],["2017-10-06",4.9767,5.002,4.9598,4.9936,7150500.0],["2017-10-09",5.0105,5.0274,4.9936,5.002,5546400.0],["2017-10-10",5.0358,5.0443,4.9598,5.002,13350400.0],["2017-10-11",4.9767,4.9767,4.9429,4.9682,7702800.0],["2017-10-12",4.9175,4.9513,4.8922,4.926,8777500.0],["2017-10-13",5.002,5.0189,4.9851,5.0105,10651100.0],["2017-10-16",4.9936,5.0105,4.9429,4.9598,7181500.0],["2017-10-17",4.9429,4.9513,4.9175,4.926,6370900.0],["2017-10-18",4.9682,4.9767,4.9344,4.9513,4605100.0],["2017-10-19",4.9006,4.9598,4.8922,4.9175,6489800.0],["2017-10-20",5.0865,5.1625,5.0696,5.1372,18361400.0],["2017-10-23",5.1203,5.1372,5.0865,5.095,7990800.0],["2017-10-24",5.0781,5.0865,5.0443,5.0612,5799100.0],["2017-10-25",5.0696,5.1119,5.0274,5.1119,14481600.0],["2017-10-26",4.1571,4.2247,4.0134,4.0219,75364400.0],["2017-10-27",4.2162,4.2247,4.0726,4.1486,43810500.0],["2017-10-30",4.081,4.1148,4.0557,4.0726,20413100.0],["2017-10-31",4.1317,4.1402,4.0979,4.1317,15207900.0],["2017-11-01",4.1571,4.2247,4.1486,4.174,15602700.0],["2017-11-02",4.2162,4.25,4.1993,4.25,12914200.0],["2017-11-03",4.2078,4.2078,4.1486,4.1993,10047800.0],["2017-11-06",4.25,4.343,4.25,4.3007,21454900.0],["2017-11-07",4.1824,4.2923,4.1824,4.2669,27925500.0],["2017-11-08",4.2331,4.2669,4.2247,4.2669,16215100.0],["2017-11-09",4.1655,4.1993,4.1571,4.1909,18512500.0],["2017-11-10",4.1486,4.1824,4.1233,4.1486,19810100.0],["2017-11-13",4.0979,4.1317,4.0895,4.1064,10543300.0],["2017-11-14",4.081,4.0895,4.0472,4.081,8623100.0],["2017-11-15",4.0979,4.1317,4.0726,4.0895,15281100.0],["2017-11-16",4.1402,4.1824,4.1233,4.1571,14750100.0],["2017-11-17",4.1824,4.1993,4.1486,4.174,8117700.0],["2017-11-20",4.2331,4.2669,4.2162,4.2331,17627800.0],["2017-11-21",4.2331,4.2838,4.2331,4.2669,15375500.0],["2017-11-22",4.2585,4.2754,4.2416,4.2669,7396500.0],["2017-11-24",4.3092,4.3176,4.2754,4.2923,3944700.0],["2017-11-27",4.2331,4.2669,4.2247,4.2331,9255100.0],["2017-11-28",4.2331,4.2838,4.2247,4.2669,12832300.0],["2017-11-29",4.25,4.2585,4.1909,4.2416,21255400.0],["2017-11-30",4.2078,4.2669,4.1993,4.2331,16616800.0],["2017-12-01",4.1824,4.1993,4.1402,4.1824,11759700.0],["2017-12-04",4.0472,4.0557,3.9965,4.005,18383300.0],["2017-12-05",4.0219,4.0388,3.9712,3.9712,14754100.0],["2017-12-06",3.9712,4.0219,3.9543,3.9881,10901500.0],["2017-12-07",3.9627,3.9881,3.9036,3.912,15909600.0],["2017-12-08",3.912,3.9289,3.8951,3.9205,9519600.0],["2017-12-11",3.8867,3.9036,3.8613,3.8698,19692000.0],["2017-12-12",3.8529,3.8613,3.8107,3.8444,17256700.0],["2017-12-13",3.912,3.9881,3.9036,3.9543,18893700.0],["2017-12-14",3.9289,3.9458,3.8951,3.8951,7906300.0],["2017-12-15",3.9205,3.9289,3.8698,3.8951,19009600.0],["2017-12-18",3.9543,3.9796,3.9458,3.9627,8309000.0],["2017-12-19",3.9881,3.9965,3.9374,3.9458,6291900.0],["2017-12-20",3.9205,3.9205,3.8867,3.9036,11700600.0],["2017-12-21",3.9712,4.081,3.9627,4.0472,23144100.0],["2017-12-22",4.0726,4.081,4.0134,4.0388,7492000.0],["2017-12-26",4.0303,4.0557,4.005,4.0388,7646400.0],["2017-12-27",3.9881,4.0219,3.9712,3.9965,11006700.0],["2017-12-28",3.9712,3.9965,3.9627,3.9796,9542000.0],["2017-12-29",3.9627,3.9712,3.9374,3.9374,10836600.0],["2018-01-02",3.9881,4.0388,3.9543,4.0219,11234500.0],["2018-01-03",4.0472,4.081,4.0388,4.081,9007200.0],["2018-01-04",4.1233,4.1486,4.1064,4.1317,9894300.0],["2018-01-05",4.1148,4.1571,4.0895,4.1571,14412000.0],["2018-01-08",4.1148,4.1317,4.1064,4.1233,10336900.0],["2018-01-09",4.1317,4.1486,4.1148,4.1402,8068000.0],["2018-01-10",4.081,4.1064,4.0472,4.0979,16296900.0],["2018-01-11",4.0726,4.081,4.0557,4.0726,9882300.0],["2018-01-12",4.0979,4.1233,4.0726,4.1148,7052700.0],["2018-01-16",4.1993,4.2078,4.1571,4.1909,12399900.0],["2018-01-17",4.1993,4.2247,4.174,4.1824,10801700.0],["2018-01-18",4.1148,4.1486,4.0726,4.0895,16379300.0],["2018-01-19",4.1402,4.1486,4.081,4.0895,12564600.0],["2018-01-22",4.1317,4.1571,4.0979,4.1402,16071200.0],["2018-01-23",4.1402,4.1655,4.1402,4.1571,6856700.0],["2018-01-24",4.1402,4.1655,4.1233,4.1486,12963800.0],["2018-01-25",4.1317,4.1317,4.0219,4.0557,23514100.0],["2018-01-26",4.0726,4.0895,4.0303,4.0641,21352800.0],["2018-01-29",4.1402,4.1993,4.1317,4.1909,35356400.0],["2018-01-30",4.174,4.1909,4.1486,4.1909,11555100.0],["2018-01-31",4.0895,4.0979,4.0134,4.0641,26258900.0],["2018-02-01",4.5204,4.7401,4.4781,4.5626,68413500.0],["2018-02-02",4.6556,4.6725,4.5457,4.5626,33167200.0],["2018-02-05",4.6556,4.7063,4.4697,4.495,38115100.0],["2018-02-06",4.5542,4.6894,4.5457,4.6556,54179800.0],["2018-02-07",4.6894,4.7401,4.6387,4.6556,25095100.0],["2018-02-08",4.6471,4.6556,4.5204,4.5288,26385900.0],["2018-02-09",4.5964,4.6302,4.419,4.5626,27551400.0],["2018-02-12",4.6387,4.6809,4.6133,4.6556,18404700.0],["2018-02-13",4.6387,4.6725,4.6302,4.6556,13048200.0],["2018-02-14",4.6302,4.7992,4.6218,4.7739,23128300.0],["2018-02-15",4.8499,4.8668,4.7908,4.8415,18949100.0],["2018-02-16",4.8753,4.9006,4.833,4.8668,19577300.0],["2018-02-20",4.8499,4.8837,4.8161,4.8415,14894300.0],["2018-02-21",4.8584,4.9091,4.8077,4.8077,17741400.0],["2018-02-22",4.8246,4.8668,4.8077,4.8246,13452000.0],["2018-02-23",4.8246,4.926,4.8161,4.9006,16355600.0],["2018-02-26",4.9851,5.0189,4.9598,5.0105,11660000.0],["2018-02-27",4.9936,5.0274,4.9513,4.9598,17203900.0],["2018-02-28",4.9682,4.9851,4.8922,4.9006,11084300.0],["2018-03-01",4.8753,4.9429,4.8246,4.8668,16240900.0],["2018-03-02",4.8499,4.8922,4.7992,4.8753,11248900.0],["2018-03-05",4.8837,4.9767,4.8753,4.9429,9389900.0],["2018-03-06",4.9513,4.9682,4.9091,4.9175,10944700.0],["2018-03-07",4.9429,5.002,4.9175,4.9682,13858100.0],["2018-03-08",5.002,5.0358,4.926,4.9598,10851300.0],["2018-03-09",4.9682,5.0189,4.9598,4.9767,7642500.0],["2018-03-12",4.9851,5.0189,4.9851,5.0105,7853300.0],["2018-03-13",5.0105,5.0189,4.9344,4.9513,11581700.0],["2018-03-14",4.9598,4.9682,4.8837,4.9175,17243400.0],["2018-03-15",4.9006,4.9175,4.8499,4.8668,13826800.0],["2018-03-16",4.8668,4.8922,4.8246,4.8415,10492100.0],["2018-03-19",4.8499,4.8668,4.8077,4.833,13239100.0],["2018-03-20",4.8415,4.8922,4.8246,4.8584,10605100.0],["2018-03-21",4.8161,4.8415,4.7823,4.8246,21324200.0],["2018-03-22",4.6894,4.7232,4.6471,4.6471,14228600.0],["2018-03-23",4.7147,4.7232,4.5964,4.6133,17117700.0],["2018-03-26",4.6809,4.6894,4.5964,4.6809,14440600.0],["2018-03-27",4.6725,4.6894,4.5711,4.5964,16561800.0],["2018-03-28",4.588,4.6302,4.5626,4.588,19071600.0],["2018-03-29",4.6218,4.6556,4.6049,4.6218,11064500.0],["2018-04-02",4.6049,4.6218,4.5119,4.5542,9028500.0],["2018-04-03",4.5711,4.5964,4.5457,4.5795,11824100.0],["2018-04-04",4.5035,4.5964,4.495,4.588,11377000.0],["2018-04-05",4.6302,4.6471,4.5711,4.5711,11591700.0],["2018-04-06",4.6049,4.6471,4.5288,4.5542,13610100.0],["2018-04-09",4.6049,4.6387,4.5711,4.5711,8937100.0],["2018-04-10",4.6725,4.6894,4.6302,4.664,18431100.0],["2018-04-11",4.6725,4.7654,4.6725,4.7063,14004500.0],["2018-04-12",4.7147,4.7316,4.6894,4.6978,11087100.0],["2018-04-13",4.6725,4.6978,4.6387,4.664,8670000.0],["2018-04-16",4.7147,4.7823,4.6809,4.7401,12230900.0],["2018-04-17",4.8753,4.9682,4.8415,4.9513,24856900.0],["2018-04-18",4.9598,4.9767,4.926,4.9429,7309800.0],["2018-04-19",4.9344,4.9598,4.9175,4.926,10763400.0],["2018-04-20",5.1118,5.1625,5.0105,5.0358,24388300.0],["2018-04-23",5.0105,5.0189,4.9513,4.9767,11421000.0],["2018-04-24",5.002,5.0358,4.9598,5.0105,13294400.0],["2018-04-25",5.0781,5.0865,4.9851,5.002,26474800.0],["2018-04-26",4.9513,5.0527,4.926,4.9598,44361200.0],["2018-04-27",5.0105,5.0781,5.0105,5.0358,18985700.0],["2018-04-30",5.0527,5.095,5.0443,5.0781,19859100.0],["2018-05-01",5.0696,5.0781,4.9682,5.0105,12682600.0],["2018-05-02",4.9682,4.9767,4.8668,4.8837,20610800.0],["2018-05-03",4.9598,4.9851,4.8922,4.9767,13567100.0],["2018-05-04",5.0527,5.171,5.0443,5.1541,21312600.0],["2018-05-07",5.2386,5.2724,5.2132,5.2301,11855000.0],["2018-05-08",5.2386,5.3146,5.2217,5.2977,15803800.0],["2018-05-09",5.2977,5.3653,5.2639,5.3653,12256400.0],["2018-05-10",5.3484,5.416,5.3315,5.3653,12546900.0],["2018-05-11",5.3738,5.416,5.3653,5.3907,11567900.0],["2018-05-14",5.2893,5.3822,5.2555,5.3231,26716900.0],["2018-05-15",5.2386,5.2977,5.2217,5.2893,10522100.0],["2018-05-16",5.2639,5.2977,5.2217,5.2724,8480900.0],["2018-05-17",5.2386,5.2724,5.2132,5.2301,8511900.0],["2018-05-18",5.2639,5.2808,5.2217,5.2386,9290100.0],["2018-05-21",5.2555,5.2808,5.2301,5.2724,6046100.0],["2018-05-22",5.2217,5.2808,5.2132,5.2386,8294300.0],["2018-05-23",5.1034,5.1541,5.095,5.1456,11520700.0],["2018-05-24",5.1541,5.1794,5.1119,5.1456,8673000.0],["2018-05-25",5.0696,5.1879,5.0612,5.1879,19288900.0],["2018-05-29",4.9598,5.0527,4.9513,5.0274,32514200.0],["2018-05-30",5.0274,5.0696,4.9851,5.0443,18310700.0],["2018-05-31",5.1023,5.1375,5.0495,5.0935,20110700.0],["2018-06-01",5.1463,5.1551,5.1111,5.1463,12903700.0],["2018-06-04",5.2167,5.2431,5.1991,5.2167,11761700.0],["2018-06-05",5.2167,5.2343,5.1815,5.1903,12669700.0],["2018-06-06",5.1463,5.1991,5.1375,5.1815,12227500.0],["2018-06-07",5.1551,5.1815,5.1111,5.1375,10623000.0],["2018-06-08",5.1551,5.1727,5.1111,5.1375,7495400.0],["2018-06-11",5.1375,5.2167,5.1287,5.1903,8054700.0],["2018-06-12",5.1903,5.2519,5.1815,5.2167,10266700.0],["2018-06-13",5.2871,5.3838,5.2783,5.3486,17028900.0],["2018-06-14",5.3838,5.4014,5.3662,5.375,10406900.0],["2018-06-15",5.375,5.3838,5.3398,5.3838,11341100.0],["2018-06-18",5.2607,5.3486,5.2431,5.331,15350000.0],["2018-06-19",5.2255,5.2607,5.1903,5.2431,23450500.0],["2018-06-20",5.2431,5.2871,5.2167,5.2519,20032800.0],["2018-06-21",5.2255,5.2255,5.1639,5.1991,16294000.0],["2018-06-22",5.2431,5.2607,5.1639,5.2343,14031900.0],["2018-06-25",5.1727,5.1727,5.0671,5.1287,18172300.0],["2018-06-26",5.1287,5.1463,5.1023,5.1287,16130000.0],["2018-06-27",5.1375,5.1727,5.0407,5.0407,18466900.0],["2018-06-28",4.9616,5.0495,4.944,5.0231,16003700.0],["2018-06-29",5.0671,5.1111,5.0583,5.0583,9961300.0],["2018-07-02",4.944,4.988,4.9352,4.9704,12536700.0],["2018-07-03",4.988,5.0231,4.9616,4.9968,8570600.0],["2018-07-05",5.0055,5.0495,4.988,5.0407,11288300.0],["2018-07-06",5.0671,5.0935,5.0495,5.0671,16110500.0],["2018-07-09",5.1463,5.1639,5.1023,5.1463,14221300.0],["2018-07-10",5.2167,5.2519,5.1991,5.2343,9709500.0],["2018-07-11",5.1727,5.1991,5.1287,5.1375,12723500.0],["2018-07-12",5.1287,5.2079,5.1287,5.1903,14318200.0],["2018-07-13",5.1551,5.1727,5.1023,5.1111,14247000.0],["2018-07-16",5.1639,5.1903,5.1375,5.1727,10086500.0],["2018-07-17",5.1023,5.1375,5.0935,5.1111,7242200.0],["2018-07-18",5.3398,5.3574,5.2783,5.3134,28867100.0],["2018-07-19",5.2607,5.2695,5.2167,5.2431,16460000.0],["2018-07-20",5.2607,5.2871,5.2431,5.2519,12249700.0],["2018-07-23",5.2431,5.2519,5.2079,5.2255,12864400.0],["2018-07-24",5.2343,5.2519,5.1463,5.1903,17437000.0],["2018-07-25",5.2343,5.2695,5.1903,5.2607,20731600.0],["2018-07-26",4.9616,4.9792,4.8648,4.8824,62187600.0],["2018-07-27",4.8648,4.8648,4.7416,4.7504,31219900.0],["2018-07-30",4.8824,4.9176,4.812,4.8384,27356800.0],["2018-07-31",4.8296,4.8384,4.7504,4.7504,17331100.0],["2018-08-01",4.8032,4.812,4.7504,4.7768,14750600.0],["2018-08-02",4.7064,4.7328,4.6801,4.724,15197400.0],["2018-08-03",4.7064,4.7328,4.6977,4.7152,7753100.0],["2018-08-06",4.7064,4.7328,4.6801,4.6801,12103200.0],["2018-08-07",4.7504,4.7768,4.7152,4.7416,14359600.0],["2018-08-08",4.768,4.7768,4.7328,4.7416,8013100.0],["2018-08-09",4.7328,4.7504,4.7064,4.7152,7033700.0],["2018-08-10",4.6097,4.6273,4.5745,4.5921,10930100.0],["2018-08-13",4.5833,4.5921,4.5569,4.5657,4262300.0],["2018-08-14",4.5745,4.5921,4.5393,4.5745,7491100.0],["2018-08-15",4.5217,4.5305,4.4601,4.4777,12773100.0],["2018-08-16",4.5393,4.5745,4.5129,4.5305,9123200.0],["2018-08-17",4.5745,4.6097,4.5569,4.6009,12162600.0],["2018-08-20",4.6361,4.6537,4.6097,4.6185,11653300.0],["2018-08-21",4.6889,4.7152,4.6801,4.7152,9848900.0],["2018-08-22",4.7768,4.7944,4.7328,4.7592,9434000.0],["2018-08-23",4.8208,4.8296,4.768,4.7768,8697900.0],["2018-08-24",4.856,4.9088,4.8472,4.9088,10080300.0],["2018-08-27",4.9616,5.0495,4.9616,5.0231,9115000.0],["2018-08-28",5.0759,5.0847,5.0231,5.0407,10009000.0],["2018-08-29",4.9968,5.0319,4.9792,5.0231,6502700.0],["2018-08-30",4.944,4.9704,4.9264,4.944,6645800.0],["2018-08-31",4.9088,4.9264,4.8648,4.8824,5493700.0],["2018-09-04",4.8208,4.856,4.812,4.8472,7070700.0],["2018-09-05",4.7856,4.7944,4.7152,4.7504,11584000.0],["2018-09-06",4.7856,4.8032,4.724,4.7416,6491700.0],["2018-09-07",4.6976,4.7328,4.6801,4.6801,14144900.0],["2018-09-10",4.7768,4.7856,4.724,4.7416,6895500.0],["2018-09-11",4.7064,4.724,4.6801,4.7152,4148300.0],["2018-09-12",4.6625,4.6976,4.6361,4.6713,7815600.0],["2018-09-13",4.8736,4.9,4.7856,4.812,10956400.0],["2018-09-14",4.8384,4.8736,4.7944,4.8384,8821500.0],["2018-09-17",4.8384,4.8736,4.812,4.8384,8851100.0],["2018-09-18",4.9088,4.9704,4.9088,4.944,10827500.0],["2018-09-19",4.7416,4.8296,4.7416,4.8032,15308800.0],["2018-09-20",4.8384,4.8648,4.8032,4.856,13580100.0],["2018-09-21",4.8912,4.9352,4.8648,4.9176,15735200.0],["2018-09-24",4.8824,4.9088,4.8472,4.8824,5937100.0],["2018-09-25",4.8736,4.944,4.8736,4.9264,13038900.0],["2018-09-26",4.8824,4.9264,4.8648,4.8648,7410200.0],["2018-09-27",4.9088,5.0143,4.9088,5.0055,18776700.0],["2018-09-28",4.8912,4.9352,4.8824,4.9088,15810600.0],["2018-10-01",4.9264,4.9704,4.9176,4.9352,17033400.0],["2018-10-02",4.8384,4.8648,4.8032,4.8208,19791300.0],["2018-10-03",4.8736,4.8736,4.8032,4.812,15512500.0],["2018-10-04",4.8384,4.8824,4.8032,4.8208,10249000.0],["2018-10-05",4.7592,4.7768,4.6889,4.7328,7560300.0],["2018-10-08",4.6889,4.724,4.6273,4.6801,11679000.0],["2018-10-09",4.6713,4.6976,4.6273,4.6625,12101700.0],["2018-10-10",4.6185,4.6185,4.5305,4.5393,21285100.0],["2018-10-11",4.5833,4.6185,4.5041,4.5305,19255400.0],["2018-10-12",4.6185,4.6273,4.5481,4.6185,13415800.0],["2018-10-15",4.6449,4.6713,4.6097,4.6537,9823500.0],["2018-10-16",4.768,4.812,4.7592,4.7944,15975700.0],["2018-10-17",4.8032,4.9088,4.768,4.856,17744900.0],["2018-10-18",4.9,4.9704,4.8736,4.8824,24359600.0],["2018-10-19",4.9352,4.9792,4.9088,4.944,17885400.0],["2018-10-22",4.944,4.9792,4.9,4.9528,17495800.0],["2018-10-23",4.8736,4.9176,4.7856,4.8824,24747300.0],["2018-10-24",4.7856,4.7944,4.6097,4.6273,29459800.0],["2018-10-25",4.6713,4.768,4.6361,4.6801,23972300.0],["2018-10-26",4.8648,4.9792,4.8208,4.9088,46115300.0],["2018-10-29",4.944,4.9616,4.8384,4.8824,19946600.0],["2018-10-30",4.8472,4.9616,4.8296,4.9528,18164500.0],["2018-10-31",4.9792,5.0319,4.944,4.944,22823000.0],["2018-11-01",5.0407,5.0935,5.0143,5.0847,26007600.0],["2018-11-02",5.1375,5.1639,5.0759,5.1023,20944100.0],["2018-11-05",5.1463,5.1727,5.1111,5.1551,12499700.0],["2018-11-06",5.1463,5.1727,5.1199,5.1551,10467000.0],["2018-11-07",5.2695,5.2695,5.2167,5.2607,17500000.0],["2018-11-08",5.2255,5.2519,5.1815,5.2167,12835000.0],["2018-11-09",5.1903,5.1991,5.1199,5.1639,11833200.0],["2018-11-12",5.1111,5.1287,5.0495,5.0583,11955800.0],["2018-11-13",5.0935,5.1815,5.0759,5.1463,16321800.0],["2018-11-14",5.1639,5.1727,5.0847,5.0935,13067200.0],["2018-11-15",4.9968,5.0759,4.9704,5.0671,19930000.0],["2018-11-16",5.1287,5.1463,5.0847,5.1111,17427500.0],["2018-11-19",5.1111,5.1287,5.0319,5.0319,13216000.0],["2018-11-20",4.8648,4.9352,4.8208,4.8472,23450200.0],["2018-11-21",4.9176,4.9264,4.8472,4.8648,13066100.0],["2018-11-23",4.812,4.8472,4.8032,4.8296,10311800.0],["2018-11-26",4.8736,4.8912,4.8296,4.8384,8863000.0],["2018-11-27",4.8472,4.856,4.7856,4.812,10277400.0],["2018-11-28",4.812,4.8384,4.7416,4.8208,20396900.0],["2018-11-29",4.8384,4.8824,4.8208,4.856,17630000.0],["2018-11-30",4.8208,4.856,4.8032,4.812,12123300.0],["2018-12-03",4.9528,4.9616,4.9,4.9264,14257900.0],["2018-12-04",4.8824,4.9,4.7416,4.7504,19372300.0],["2018-12-06",4.7416,4.9616,4.724,4.944,32126200.0],["2018-12-07",4.9352,4.9792,4.856,4.8648,23097400.0],["2018-12-10",4.9264,5.0231,4.9264,4.9968,34543200.0],["2018-12-11",5.1199,5.1639,5.0935,5.1375,46730800.0],["2018-12-12",5.2343,5.331,5.2167,5.3134,48348500.0],["2018-12-13",5.2607,5.3222,5.2519,5.3046,31790800.0],["2018-12-14",5.1991,5.2871,5.1815,5.2255,17796500.0],["2018-12-17",5.2255,5.2343,5.1463,5.1639,26578100.0],["2018-12-18",5.1727,5.1903,5.0671,5.0847,19722400.0],["2018-12-19",5.1287,5.1903,5.0495,5.0759,19185100.0],["2018-12-20",5.1199,5.1463,4.9792,5.0671,28858500.0],["2018-12-21",5.0231,5.0583,4.8208,4.8296,29856800.0],["2018-12-24",4.8296,4.8648,4.8032,4.8296,18967000.0],["2018-12-26",4.8472,4.8912,4.768,4.8912,36014100.0],["2018-12-27",4.856,4.9616,4.812,4.9528,22782300.0],["2018-12-28",5.0055,5.1287,4.988,5.1111,33354500.0],["2018-12-31",5.1287,5.1463,5.0759,5.1199,14979800.0],["2019-01-02",5.0143,5.0759,5.0055,5.0495,24338600.0],["2019-01-03",4.9616,4.9704,4.8912,4.9,17354500.0],["2019-01-04",5.0407,5.2431,5.0407,5.2167,34666300.0],["2019-01-07",5.2343,5.3574,5.2167,5.2959,25502600.0],["2019-01-08",5.3398,5.419,5.3046,5.4102,33497100.0],["2019-01-09",5.419,5.4894,5.4014,5.463,25471600.0],["2019-01-10",5.375,5.4366,5.3574,5.4014,21832900.0],["2019-01-11",5.331,5.3662,5.3046,5.3486,14824200.0],["2019-01-14",5.3046,5.3398,5.2783,5.2959,15287800.0],["2019-01-15",5.2783,5.3486,5.2783,5.3222,14197300.0],["2019-01-16",5.2431,5.2783,5.1903,5.2343,24161700.0],["2019-01-17",5.2431,5.2783,5.2255,5.2607,19734200.0],["2019-01-18",5.375,5.3926,5.3134,5.375,22432600.0],["2019-01-22",5.2783,5.3134,5.2343,5.2519,17110800.0],["2019-01-23",5.331,5.3838,5.2871,5.3222,14700400.0],["2019-01-24",5.4102,5.4542,5.3574,5.419,29669900.0],["2019-01-25",5.6125,5.8413,5.6038,5.8061,58825000.0],["2019-01-28",5.7005,5.7269,5.6477,5.7093,36912200.0],["2019-01-29",5.7269,5.8061,5.7005,5.7621,34649100.0],["2019-01-30",5.7181,5.8501,5.6741,5.7797,34552800.0],["2019-01-31",5.595,5.6301,5.463,5.5862,71227900.0],["2019-02-01",5.507,5.507,5.3574,5.3926,45701700.0],["2019-02-04",5.3838,5.3838,5.2607,5.331,33474700.0],["2019-02-05",5.3222,5.3574,5.2959,5.3134,27216200.0],["2019-02-06",5.3486,5.375,5.3134,5.3222,23624000.0],["2019-02-07",5.2959,5.3047,5.2343,5.2431,39599500.0],["2019-02-08",5.2431,5.4454,5.2431,5.419,37475100.0],["2019-02-11",5.4454,5.4806,5.3926,5.463,23293400.0],["2019-02-12",5.463,5.507,5.4102,5.4894,29400700.0],["2019-02-13",5.5158,5.5862,5.507,5.5598,18786100.0],["2019-02-14",5.551,5.5774,5.5158,5.5422,18292800.0],["2019-02-15",5.5422,5.5686,5.507,5.5598,20775700.0],["2019-02-19",5.3926,5.4454,5.3838,5.4278,22651500.0],["2019-02-20",5.3222,5.3838,5.3047,5.3662,22922800.0],["2019-02-21",5.3662,5.4278,5.3574,5.4102,25796000.0],["2019-02-22",5.4102,5.4982,5.4014,5.4894,26931600.0],["2019-02-25",5.5246,5.5246,5.375,5.4102,32257700.0],["2019-02-26",5.4102,5.4542,5.375,5.3838,27324400.0],["2019-02-27",5.4102,5.4102,5.3398,5.3838,22102900.0],["2019-02-28",5.3662,5.3926,5.3398,5.3574,26216800.0],["2019-03-01",5.3838,5.4278,5.3486,5.375,24788200.0],["2019-03-04",5.3926,5.4014,5.3046,5.3486,26505800.0],["2019-03-05",5.3574,5.4454,5.3574,5.419,18795000.0],["2019-03-06",5.3838,5.3926,5.331,5.3662,21097500.0],["2019-03-07",5.3398,5.3486,5.2959,5.3046,17579400.0],["2019-03-08",5.2431,5.3574,5.2343,5.3398,28689400.0],["2019-03-11",5.3222,5.4278,5.3134,5.4014,26335800.0],["2019-03-12",5.4366,5.4982,5.4102,5.4542,20990500.0],["2019-03-13",5.4102,5.4366,5.3926,5.4014,16889800.0],["2019-03-14",5.4278,5.4982,5.4102,5.4718,18598000.0],["2019-03-15",5.5774,5.6477,5.551,5.6213,22230200.0],["2019-03-18",5.6038,5.6125,5.551,5.5686,20221100.0],["2019-03-19",5.6125,5.6389,5.5598,5.5862,23996100.0],["2019-03-20",5.5334,5.5686,5.463,5.5334,23309800.0],["2019-03-21",5.507,5.5774,5.4894,5.507,31097600.0],["2019-03-22",5.2255,5.2959,5.0671,5.1727,95614700.0],["2019-03-25",5.2167,5.2343,5.1287,5.1639,34181200.0],["2019-03-26",5.1551,5.1639,5.1023,5.1199,23046800.0],["2019-03-27",5.1111,5.1551,5.0847,5.1199,24587100.0],["2019-03-28",5.0319,5.0495,4.9792,5.0055,40834100.0],["2019-03-29",5.0495,5.0671,5.0055,5.0319,23922300.0],["2019-04-01",5.0847,5.1023,5.0583,5.0759,18024900.0],["2019-04-02",5.1287,5.1463,5.0759,5.1111,16224300.0],["2019-04-03",5.2079,5.2431,5.1815,5.1903,21194900.0],["2019-04-04",5.2343,5.2431,5.1727,5.1903,17011000.0],["2019-04-05",5.2167,5.2255,5.1991,5.2079,9515600.0],["2019-04-08",5.2255,5.2431,5.1903,5.2431,10652700.0],["2019-04-09",5.1815,5.2079,5.1463,5.1551,14416600.0],["2019-04-10",5.1551,5.1815,5.1375,5.1463,13640900.0],["2019-04-11",5.1551,5.1903,5.1375,5.1639,12022900.0],["2019-04-12",5.1903,5.2431,5.1727,5.2255,16105100.0],["2019-04-15",5.0407,5.0407,4.9528,4.9616,39245500.0],["2019-04-16",4.9968,5.0319,4.9792,4.9968,21111600.0],["2019-04-17",5.0671,5.1639,5.0583,5.1199,26628100.0],["2019-04-18",5.1023,5.1375,5.0759,5.1111,13496600.0],["2019-04-22",5.1375,5.1375,5.0847,5.1111,11826100.0],["2019-04-23",5.0759,5.1111,5.0583,5.1023,15914700.0],["2019-04-24",5.1111,5.1375,5.0671,5.0935,23394900.0],["2019-04-25",4.6976,4.7064,4.5745,4.6625,72436300.0],["2019-04-26",4.6977,4.7944,4.6889,4.7152,27525200.0],["2019-04-29",4.7152,4.724,4.6625,4.6801,24526200.0],["2019-04-30",4.6097,4.6889,4.6009,4.6449,29843800.0],["2019-05-01",4.6713,4.6976,4.5921,4.5921,24970500.0],["2019-05-02",4.5833,4.5921,4.5305,4.5657,29368500.0],["2019-05-03",4.5217,4.5833,4.5129,4.5569,28702900.0],["2019-05-06",4.4513,4.5393,4.4425,4.5217,28199200.0],["2019-05-07",4.4601,4.4865,4.381,4.4337,39943400.0],["2019-05-08",4.3898,4.4337,4.381,4.381,22076200.0],["2019-05-09",4.3282,4.3722,4.3106,4.3546,29449800.0],["2019-05-10",4.3194,4.3634,4.2754,4.337,22776500.0],["2019-05-13",4.249,4.2754,4.2226,4.2402,23964600.0],["2019-05-14",4.249,4.2666,4.1874,4.1962,32932800.0],["2019-05-15",4.1522,4.2226,4.1434,4.1962,21222100.0],["2019-05-16",4.3106,4.3985,4.3018,4.3634,75182300.0],["2019-05-17",4.3546,4.4161,4.337,4.3458,34831200.0],["2019-05-20",4.4601,4.5041,4.3985,4.4689,42968100.0],["2019-05-21",4.5481,4.5481,4.4777,4.4865,24851200.0],["2019-05-22",4.5452,4.5897,4.5363,4.563,20785600.0],["2019-05-23",4.4296,4.4474,4.4029,4.4207,17333300.0],["2019-05-24",4.5541,4.5808,4.483,4.5541,22388800.0],["2019-05-28",4.5185,4.5452,4.4474,4.4563,19535700.0],["2019-05-29",4.394,4.4919,4.3851,4.483,23746100.0],["2019-05-30",4.483,4.5808,4.4741,4.5274,24526200.0],["2019-05-31",4.4652,4.5185,4.4474,4.4919,16180100.0],["2019-06-03",4.4474,4.483,4.4118,4.4385,24869000.0],["2019-06-04",4.5096,4.5274,4.4741,4.4741,22725500.0],["2019-06-05",4.5096,4.5096,4.4385,4.4919,15803200.0],["2019-06-06",4.4741,4.4919,4.4474,4.4652,15510600.0],["2019-06-07",4.4919,4.5363,4.483,4.5185,16326000.0],["2019-06-10",4.4919,4.5096,4.4118,4.4296,25758100.0],["2019-06-11",4.5452,4.6164,4.5274,4.5897,26815900.0],["2019-06-12",4.5541,4.563,4.5185,4.5363,12966900.0],["2019-06-13",4.5363,4.5363,4.483,4.5185,13706800.0],["2019-06-14",4.4296,4.4474,4.4029,4.4029,17647500.0],["2019-06-17",4.4385,4.4652,4.4118,4.4207,12548800.0],["2019-06-18",4.483,4.5008,4.4385,4.4563,15336500.0],["2019-06-19",4.5008,4.5096,4.4563,4.483,12689700.0],["2019-06-20",4.563,4.6164,4.5452,4.5986,17136700.0],["2019-06-21",4.563,4.6075,4.5541,4.5897,12868200.0],["2019-06-24",4.5274,4.5363,4.483,4.483,19801400.0],["2019-06-25",4.4563,4.5185,4.4385,4.4385,23153800.0],["2019-06-26",4.4919,4.5096,4.4563,4.4652,14289100.0],["2019-06-27",4.4563,4.4652,4.3851,4.4207,30968300.0],["2019-06-28",4.4563,4.4741,4.4385,4.4563,14905700.0],["2019-07-01",4.483,4.483,4.4474,4.4741,15230800.0],["2019-07-02",4.4919,4.5096,4.4741,4.5008,13201400.0],["2019-07-03",4.5363,4.5541,4.5274,4.5541,7821400.0],["2019-07-05",4.5274,4.5274,4.4652,4.5008,8113800.0],["2019-07-08",4.4652,4.5008,4.4563,4.483,9045700.0],["2019-07-09",4.4563,4.4919,4.4296,4.4741,16437900.0],["2019-07-10",4.5008,4.5185,4.483,4.5008,11442100.0],["2019-07-11",4.5185,4.5363,4.4919,4.5008,22504100.0],["2019-07-12",4.5274,4.5363,4.5008,4.5363,20398400.0],["2019-07-15",4.5452,4.5541,4.5096,4.5363,18689300.0],["2019-07-16",4.5808,4.6342,4.5452,4.5541,19077000.0],["2019-07-17",4.5452,4.6253,4.5363,4.5897,41825300.0],["2019-07-18",4.5897,4.6075,4.5363,4.5719,26896100.0],["2019-07-19",4.5897,4.6253,4.563,4.5719,28212400.0],["2019-07-22",4.5986,4.6075,4.5452,4.5541,27722600.0],["2019-07-23",4.5986,4.6075,4.563,4.5986,14465400.0],["2019-07-24",4.6253,4.6431,4.563,4.6075,18065500.0],["2019-07-25",4.9366,5.1323,4.901,5.07,92429500.0],["2019-07-26",5.0611,5.1056,5.0078,5.0878,38025600.0],["2019-07-29",5.0842,5.1112,5.0393,5.0752,19818500.0],["2019-07-30",4.9854,5.0034,4.8956,4.9135,40569100.0],["2019-07-31",4.9135,4.9405,4.8237,4.8596,17820400.0],["2019-08-01",4.8776,4.9405,4.8057,4.8237,22983200.0],["2019-08-02",4.8507,4.8686,4.7878,4.8507,17603800.0],["2019-08-05",4.7878,4.8057,4.7159,4.7519,18350900.0],["2019-08-06",4.8147,4.8327,4.7788,4.8057,19943200.0],["2019-08-07",4.7249,4.7878,4.698,4.7788,26352300.0],["2019-08-08",4.8327,4.8686,4.8327,4.8507,13819000.0],["2019-08-09",4.8507,4.8956,4.8147,4.8596,22235300.0],["2019-08-12",4.8327,4.8327,4.7519,4.7698,12434600.0],["2019-08-13",4.7249,4.8417,4.7159,4.7878,20177900.0],["2019-08-14",4.689,4.689,4.5902,4.5991,25831900.0],["2019-08-15",4.5542,4.5812,4.5183,4.5452,18896300.0],["2019-08-16",4.6081,4.6441,4.5812,4.6441,11737100.0],["2019-08-19",4.7159,4.7159,4.68,4.698,8695600.0],["2019-08-20",4.6441,4.662,4.6171,4.6261,10448200.0],["2019-08-21",4.671,4.68,4.6351,4.6441,7978500.0],["2019-08-22",4.6261,4.653,4.5363,4.5542,25989700.0],["2019-08-23",4.5363,4.5812,4.4914,4.5003,24543800.0],["2019-08-26",4.5093,4.5183,4.4734,4.4914,10257400.0],["2019-08-27",4.5003,4.5093,4.4105,4.4375,19466000.0],["2019-08-28",4.3746,4.4285,4.3656,4.3925,17065200.0],["2019-08-29",4.4015,4.4464,4.4015,4.4195,11566500.0],["2019-08-30",4.4644,4.4734,4.4375,4.4554,9925300.0],["2019-09-03",4.3925,4.4195,4.3476,4.3746,19577600.0],["2019-09-04",4.4105,4.4285,4.4015,4.4105,9914900.0],["2019-09-05",4.4734,4.4914,4.4464,4.4644,14572300.0],["2019-09-06",4.5003,4.5363,4.4734,4.5003,11933600.0],["2019-09-09",4.5183,4.5183,4.4824,4.5093,11863700.0],["2019-09-10",4.5183,4.5991,4.4914,4.5812,18800600.0],["2019-09-11",4.5542,4.5991,4.5363,4.5812,15379500.0],["2019-09-12",4.6171,4.7159,4.6081,4.7069,18786400.0],["2019-09-13",4.698,4.698,4.6351,4.653,8965000.0],["2019-09-16",4.5812,4.6171,4.5632,4.5991,13017600.0],["2019-09-17",4.5452,4.6441,4.5363,4.6261,18041100.0],["2019-09-18",4.6081,4.6441,4.5991,4.6171,11701100.0],["2019-09-19",4.689,4.7159,4.6261,4.6261,14181100.0],["2019-09-20",4.7159,4.7878,4.7159,4.7519,23969500.0],["2019-09-23",4.6351,4.653,4.6171,4.653,17469800.0],["2019-09-24",4.6261,4.6351,4.5722,4.5812,25975000.0],["2019-09-25",4.5363,4.5632,4.5003,4.5542,15817000.0],["2019-09-26",4.5363,4.5363,4.4644,4.4824,15995500.0],["2019-09-27",4.5363,4.5722,4.4824,4.5273,20225400.0],["2019-09-30",4.5452,4.5902,4.5183,4.5452,16059600.0],["2019-10-01",4.5452,4.5452,4.3746,4.4105,54146600.0],["2019-10-02",4.3746,4.3746,4.3117,4.3297,31285500.0],["2019-10-03",4.3207,4.3746,4.2668,4.3476,23269900.0],["2019-10-04",4.3746,4.3925,4.3476,4.3925,13606800.0],["2019-10-07",4.4015,4.4554,4.3925,4.4105,13957200.0],["2019-10-08",4.4464,4.4554,4.3836,4.4015,14806700.0],["2019-10-09",4.4375,4.4375,4.3925,4.4105,19134400.0],["2019-10-10",4.4554,4.4734,4.4015,4.4375,26240000.0],["2019-10-11",4.5902,4.5991,4.4914,4.5093,30404800.0],["2019-10-14",4.5003,4.5183,4.4464,4.4464,26564100.0],["2019-10-15",4.4824,4.5363,4.4734,4.5003,17325600.0],["2019-10-16",4.5632,4.5812,4.5273,4.5722,17209400.0],["2019-10-17",4.7429,4.7429,4.6261,4.698,36374800.0],["2019-10-18",4.698,4.7069,4.6441,4.671,34741600.0],["2019-10-21",4.7159,4.7339,4.653,4.671,18421900.0],["2019-10-22",4.698,4.7069,4.653,4.653,18207300.0],["2019-10-23",4.698,4.7069,4.5812,4.5902,34964500.0],["2019-10-24",3.611,3.6739,3.4404,3.5033,251150000.0],["2019-10-25",3.4404,3.4583,3.3685,3.3955,83786700.0],["2019-10-28",3.3056,3.3236,3.2158,3.2248,82241700.0],["2019-10-29",3.1709,3.2517,3.1439,3.1889,59696400.0],["2019-10-30",3.2068,3.2787,3.1978,3.2787,53804500.0],["2019-10-31",3.2967,3.3056,3.2607,3.2787,34401300.0],["2019-11-01",3.2697,3.3236,3.2607,3.2877,29752400.0],["2019-11-04",3.2517,3.2787,3.2338,3.2428,24436200.0],["2019-11-05",3.1799,3.2068,3.1529,3.1799,38602300.0],["2019-11-06",3.2248,3.2697,3.1799,3.2248,41319900.0],["2019-11-07",3.2158,3.2428,3.1799,3.2068,25687000.0],["2019-11-08",3.1978,3.2158,3.1619,3.2068,20833100.0],["2019-11-11",3.1439,3.2068,3.1439,3.1709,39835800.0],["2019-11-12",3.1529,3.1709,3.135,3.1529,25814900.0],["2019-11-13",3.126,3.1439,3.099,3.117,23864400.0],["2019-11-14",3.0362,3.0541,2.9912,3.0272,37154300.0],["2019-11-15",3.0451,3.117,3.0362,3.099,28503600.0],["2019-11-18",3.0901,3.135,3.0901,3.099,29076000.0],["2019-11-19",3.117,3.117,3.0631,3.0811,30007300.0],["2019-11-20",3.0362,3.0541,3.0092,3.0092,18567600.0],["2019-11-21",3.0451,3.0541,3.0182,3.0362,20464700.0],["2019-11-22",3.0541,3.108,3.0541,3.0811,16676800.0],["2019-11-25",3.135,3.1529,3.0901,3.117,20527900.0],["2019-11-26",3.108,3.108,3.0631,3.0811,20520800.0],["2019-11-27",3.0811,3.126,3.0631,3.108,16378100.0],["2019-11-29",3.126,3.1529,3.117,3.1439,7059900.0],["2019-12-02",3.1709,3.1799,3.0811,3.108,23665200.0],["2019-12-03",3.1439,3.1529,3.0901,3.117,24837600.0],["2019-12-04",3.135,3.1709,3.0811,3.099,33256000.0],["2019-12-05",3.099,3.1529,3.0901,3.126,17146000.0],["2019-12-06",3.126,3.1529,3.099,3.126,15831700.0],["2019-12-09",3.0811,3.099,3.0631,3.0721,15634900.0],["2019-12-10",3.0811,3.099,3.0631,3.0721,17615100.0],["2019-12-11",3.099,3.117,3.0901,3.117,11935300.0],["2019-12-12",3.1439,3.2158,3.1439,3.2068,23165000.0],["2019-12-13",3.2158,3.2517,3.1619,3.1619,20458200.0],["2019-12-16",3.2158,3.2338,3.1978,3.2248,13082000.0],["2019-12-17",3.2607,3.2607,3.2338,3.2338,17659100.0],["2019-12-18",3.2428,3.2517,3.2158,3.2338,16100900.0],["2019-12-19",3.2428,3.2607,3.2068,3.2248,16346200.0],["2019-12-20",3.2338,3.2428,3.2068,3.2428,21917300.0],["2019-12-23",3.2428,3.2697,3.2248,3.2697,16354800.0],["2019-12-24",3.2517,3.2697,3.2428,3.2607,6768300.0],["2019-12-26",3.2607,3.2697,3.2517,3.2517,9053900.0],["2019-12-27",3.2428,3.2607,3.2428,3.2607,9342100.0],["2019-12-30",3.2787,3.3416,3.2607,3.3146,27043500.0],["2019-12-31",3.3236,3.3505,3.3146,3.3326,14346300.0],["2020-01-02",3.4494,3.4943,3.4314,3.4763,33109500.0],["2020-01-03",3.4404,3.4763,3.4224,3.4224,25010100.0],["2020-01-06",3.4404,3.5841,3.4314,3.5392,59904600.0],["2020-01-07",3.5572,3.6021,3.5392,3.5482,36689900.0],["2020-01-08",3.611,3.638,3.6021,3.611,32084900.0],["2020-01-09",3.656,3.6649,3.5931,3.6021,25058700.0],["2020-01-10",3.629,3.656,3.611,3.611,21242100.0],["2020-01-13",3.6829,3.6919,3.638,3.647,29863200.0],["2020-01-14",3.611,3.629,3.5841,3.6021,23327700.0],["2020-01-15",3.6021,3.6829,3.5931,3.647,21152700.0],["2020-01-16",3.7099,3.8087,3.7099,3.7727,30481300.0],["2020-01-17",3.7817,3.7907,3.7009,3.7188,28399600.0],["2020-01-21",3.7368,3.7458,3.6739,3.7099,21274900.0],["2020-01-22",3.6829,3.7188,3.6739,3.6739,19525800.0],["2020-01-23",3.647,3.6649,3.611,3.647,27092100.0],["2020-01-24",3.6739,3.6739,3.5931,3.638,29042800.0],["2020-01-27",3.5392,3.5751,3.5033,3.5392,31964400.0],["2020-01-28",3.5841,3.656,3.5751,3.611,23543500.0],["2020-01-29",3.5931,3.611,3.5033,3.5122,27725800.0],["2020-01-30",3.4853,3.5572,3.4763,3.5572,23305200.0],["2020-01-31",3.5212,3.5212,3.4673,3.4853,25612100.0],["2020-02-03",3.5302,3.5392,3.4673,3.4853,31627300.0],["2020-02-04",3.5212,3.5751,3.4943,3.5572,29709900.0],["2020-02-05",3.6021,3.62,3.5392,3.62,27448400.0],["2020-02-06",3.6021,3.7907,3.5482,3.7727,90257800.0],["2020-02-07",3.8446,3.9704,3.8266,3.9254,102719700.0],["2020-02-10",3.8536,3.8715,3.7458,3.8266,63116700.0],["2020-02-11",3.9793,4.0692,3.9344,3.9614,82755600.0],["2020-02-12",3.9793,4.0332,3.9434,3.9614,34736900.0],["2020-02-13",3.8985,3.9524,3.8805,3.8985,30693500.0],["2020-02-14",3.8715,3.8895,3.8446,3.8895,23030800.0],["2020-02-18",3.8087,3.8176,3.7817,3.8176,22425300.0],["2020-02-19",3.7997,3.8177,3.7727,3.7727,26638600.0],["2020-02-20",3.7548,3.7638,3.6829,3.7368,25590400.0],["2020-02-21",3.7188,3.7548,3.6919,3.7368,21086100.0],["2020-02-24",3.6021,3.656,3.5931,3.611,35855100.0],["2020-02-25",3.629,3.629,3.5033,3.5122,35960600.0],["2020-02-26",3.5841,3.9793,3.5482,3.7278,93267200.0],["2020-02-27",3.6021,3.7009,3.5392,3.5572,62126700.0],["2020-02-28",3.4583,3.4943,3.3955,3.4763,58527100.0],["2020-03-02",3.5122,3.5572,3.4583,3.5302,41572100.0],["2020-03-03",3.5212,3.5572,3.3505,3.4044,45558100.0],["2020-03-04",3.4494,3.4673,3.3865,3.4673,23839600.0],["2020-03-05",3.3775,3.4044,3.2877,3.2877,35255400.0],["2020-03-06",3.2517,3.2877,3.1529,3.2068,39638300.0],["2020-03-09",3.0002,3.099,2.9643,2.9733,54609300.0],["2020-03-10",3.0451,3.0541,2.8834,2.9823,42384200.0],["2020-03-11",2.9104,2.9284,2.7577,2.8116,41293600.0],["2020-03-12",2.5511,2.6319,2.3445,2.3445,51754600.0],["2020-03-13",2.5331,2.5421,2.2816,2.4613,31675100.0],["2020-03-16",2.1379,2.2816,2.1379,2.1738,27259500.0],["2020-03-17",2.2996,2.3535,2.2097,2.2726,29468800.0],["2020-03-18",2.2547,2.3535,2.102,2.1828,42501300.0],["2020-03-19",2.1738,2.3535,2.1379,2.2996,40297700.0],["2020-03-20",2.4074,2.5152,2.3355,2.3894,49575200.0],["2020-03-23",2.4523,2.5152,2.3535,2.3804,46726700.0],["2020-03-24",2.614,2.6858,2.5691,2.6409,47526100.0],["2020-03-25",2.6858,2.8296,2.605,2.7577,48724400.0],["2020-03-26",2.7397,2.8655,2.7397,2.8296,35219800.0],["2020-03-27",2.7128,2.7667,2.6409,2.7038,31098800.0],["2020-03-30",2.6768,2.7487,2.6499,2.7397,20464500.0],["2020-03-31",2.7757,2.8745,2.7577,2.7846,29414900.0],["2020-04-01",2.7307,2.7577,2.6679,2.6679,22136800.0],["2020-04-02",2.6858,2.7667,2.6499,2.7307,23224700.0],["2020-04-03",2.6858,2.7128,2.6409,2.6679,17041700.0],["2020-04-06",2.8116,2.8655,2.7846,2.8385,23284600.0],["2020-04-07",2.9194,2.9463,2.8296,2.8385,27185900.0],["2020-04-08",2.8834,2.9463,2.8565,2.9104,18400700.0],["2020-04-09",2.9373,3.0002,2.9104,2.9373,20935300.0],["2020-04-13",2.9284,2.9373,2.8745,2.9194,11758400.0],["2020-04-14",3.0092,3.0811,3.0092,3.0272,27571000.0],["2020-04-15",2.9194,2.9284,2.8475,2.9014,23708900.0],["2020-04-16",2.8924,3.3056,2.8206,3.108,83467900.0],["2020-04-17",3.1619,3.1978,3.0901,3.126,34633100.0],["2020-04-20",3.099,3.1619,3.0721,3.0901,16577500.0],["2020-04-21",3.0901,3.099,3.0002,3.0182,22449500.0],["2020-04-22",3.0541,3.0811,3.0092,3.0362,18067200.0],["2020-04-23",3.0272,3.099,3.0182,3.0451,23344700.0],["2020-04-24",3.0541,3.0631,2.9733,3.0451,16364200.0],["2020-04-27",3.0631,3.108,3.0541,3.108,12403700.0],["2020-04-28",3.126,3.135,3.0451,3.0631,26159500.0],["2020-04-29",3.135,3.1889,3.0721,3.1529,22155600.0],["2020-04-30",3.3146,3.3236,3.1978,3.2158,55906500.0],["2020-05-01",3.1709,3.2607,3.108,3.2338,32805500.0],["2020-05-04",3.1978,3.2248,3.1439,3.1889,23352900.0],["2020-05-05",3.135,3.1799,3.108,3.108,20014700.0],["2020-05-06",3.1978,3.2068,3.108,3.108,19892300.0],["2020-05-07",3.1889,3.2158,3.1619,3.1889,14401100.0],["2020-05-08",3.1978,3.2248,3.1799,3.2158,17414200.0],["2020-05-11",3.2158,3.2248,3.1889,3.2068,14346000.0],["2020-05-12",3.2338,3.2607,3.1978,3.2068,16924300.0],["2020-05-13",3.2068,3.2158,3.0541,3.0901,27715800.0],["2020-05-14",3.0002,3.0721,2.9463,3.0721,24552500.0],["2020-05-15",3.108,3.135,3.0631,3.099,15698800.0],["2020-05-18",3.2158,3.3146,3.2068,3.2787,25647700.0],["2020-05-19",3.2877,3.3595,3.2787,3.3146,21212800.0],["2020-05-20",3.3595,3.4404,3.3506,3.4314,22489500.0],["2020-05-21",3.4853,3.4943,3.3775,3.3865,20947700.0],["2020-05-22",3.4134,3.4673,3.3955,3.4583,18401500.0],["2020-05-26",3.5033,3.5212,3.4583,3.4583,17394000.0],["2020-05-27",3.5122,3.5302,3.4404,3.5122,25093200.0],["2020-05-28",3.5392,3.5751,3.5122,3.5212,22178900.0],["2020-05-29",3.5572,3.5751,3.5033,3.5482,21054000.0],["2020-06-01",3.7188,3.7907,3.7009,3.7727,39432800.0],["2020-06-02",3.8356,3.8985,3.8266,3.8715,36621500.0],["2020-06-03",3.8805,3.9524,3.8715,3.9254,32103100.0],["2020-06-04",3.8895,3.9344,3.8446,3.8446,38453700.0],["2020-06-05",3.9883,4.0422,3.9614,4.0063,33115900.0],["2020-06-08",4.0602,4.0781,4.0153,4.0602,38203500.0],["2020-06-09",4.0512,4.0512,3.9434,3.9704,35176900.0],["2020-06-10",3.9973,4.0512,3.9614,3.9973,34982300.0],["2020-06-11",3.8715,3.8805,3.656,3.6919,49802300.0],["2020-06-12",3.8446,3.8715,3.6919,3.7727,38508100.0],["2020-06-15",3.7278,3.8536,3.6829,3.8446,39958300.0],["2020-06-16",3.9524,3.9793,3.8626,3.8985,36960900.0],["2020-06-17",3.9704,3.9883,3.9344,3.9614,31784500.0],["2020-06-18",3.9434,3.9614,3.9075,3.9254,26224100.0],["2020-06-19",3.9704,3.9704,3.8626,3.8895,21062200.0],["2020-06-22",3.8715,3.9254,3.8536,3.8895,20886700.0],["2020-06-23",3.9434,3.9614,3.8895,3.8895,20228600.0],["2020-06-24",3.8715,3.8805,3.7458,3.7727,36423100.0],["2020-06-25",3.7548,3.9973,3.7278,3.9973,43493900.0],["2020-06-26",3.9704,3.9883,3.8895,3.8985,40939600.0],["2020-06-29",3.9165,3.9614,3.8715,3.9075,30304200.0],["2020-06-30",3.8626,3.9614,3.8626,3.9524,21533700.0],["2020-07-01",3.9165,3.9614,3.8985,3.9075,24728800.0],["2020-07-02",3.9793,4.0422,3.9793,3.9883,26431200.0],["2020-07-06",4.159,4.2668,4.1231,4.132,56523000.0],["2020-07-07",4.1051,4.1141,3.8626,3.8715,59104900.0],["2020-07-08",3.7368,3.7817,3.6919,3.7278,56456500.0],["2020-07-09",3.7188,3.7817,3.647,3.7458,37914500.0],["2020-07-10",3.6919,3.7368,3.6739,3.7009,25485100.0],["2020-07-13",3.8087,3.8715,3.7548,3.7548,37504700.0],["2020-07-14",3.8087,3.8895,3.8087,3.8805,38867000.0],["2020-07-15",3.9434,3.9524,3.8446,3.8895,29809700.0],["2020-07-16",3.8356,3.8536,3.7997,3.8087,21948700.0],["2020-07-17",3.9165,4.0153,3.8985,3.9434,50071100.0],["2020-07-20",3.9524,4.0243,3.9524,3.9973,30552900.0],["2020-07-21",4.0512,4.0602,3.9793,3.9793,26432000.0],["2020-07-22",4.0153,4.0871,3.9973,4.0422,23368000.0],["2020-07-23",4.0243,4.0332,3.8626,3.9254,35977300.0],["2020-07-24",3.8985,3.9165,3.8536,3.8626,22774400.0],["2020-07-27",3.8895,3.9254,3.8805,3.8985,21065900.0],["2020-07-28",3.8715,3.8895,3.8266,3.8446,19863400.0],["2020-07-29",3.8715,3.9165,3.8626,3.8985,15453400.0],["2020-07-30",3.7907,4.0692,3.7368,3.9973,58415900.0],["2020-07-31",4.3656,4.4464,4.168,4.2937,117875600.0],["2020-08-03",4.4554,4.6081,4.4375,4.5452,62489200.0],["2020-08-04",4.5273,4.6171,4.5003,4.5812,42735100.0],["2020-08-05",4.5542,4.5812,4.4824,4.4914,36259200.0],["2020-08-06",4.4644,4.5003,4.4464,4.4914,30262600.0],["2020-08-07",4.4464,4.4824,4.4285,4.4734,21405300.0],["2020-08-10",4.4554,4.4644,4.3836,4.4105,21177600.0],["2020-08-11",4.4464,4.5363,4.4195,4.4554,40259300.0],["2020-08-12",4.5453,4.5632,4.5003,4.5363,21654000.0],["2020-08-13",4.5183,4.5632,4.4914,4.5452,21989500.0],["2020-08-14",4.5003,4.5093,4.4644,4.4914,18991900.0],["2020-08-17",4.5273,4.5722,4.5003,4.5542,24050200.0],["2020-08-18",4.6081,4.6171,4.5183,4.5722,18338100.0],["2020-08-19",4.5812,4.5902,4.5003,4.5273,20351200.0],["2020-08-20",4.4824,4.5453,4.4824,4.5363,15366400.0],["2020-08-21",4.4375,4.4914,4.4375,4.4644,15015100.0],["2020-08-24",4.5452,4.5452,4.4914,4.5183,12604400.0],["2020-08-25",4.5453,4.5632,4.4914,4.5273,13587400.0],["2020-08-26",4.5363,4.5542,4.5093,4.5363,19752400.0],["2020-08-27",4.5093,4.5363,4.4554,4.5003,25348600.0],["2020-08-28",4.4824,4.5093,4.4285,4.4644,20820200.0],["2020-08-31",4.4375,4.4375,4.3656,4.4015,22437800.0],["2020-09-01",4.3566,4.3566,4.2039,4.2488,49143200.0],["2020-09-02",4.2668,4.3297,4.2219,4.2937,31895600.0],["2020-09-03",4.2309,4.2309,4.0153,4.0692,63168200.0],["2020-09-04",4.0602,4.0781,3.9165,4.0243,45584000.0],["2020-09-08",3.7727,3.8177,3.6829,3.6829,67144100.0],["2020-09-09",3.7638,3.7907,3.7099,3.7188,47162700.0],["2020-09-10",3.7638,3.7727,3.6649,3.6829,35018300.0],["2020-09-11",3.7099,3.7278,3.647,3.6829,27316100.0],["2020-09-14",3.7188,3.7278,3.656,3.6739,21318000.0],["2020-09-15",3.7727,3.7727,3.7099,3.7368,24076200.0],["2020-09-16",3.7548,3.7548,3.6919,3.7099,30873400.0],["2020-09-17",3.6649,3.7278,3.656,3.7188,28414600.0],["2020-09-18",3.6829,3.7188,3.629,3.6739,20339400.0],["2020-09-21",3.5482,3.5661,3.4853,3.5572,29189500.0],["2020-09-22",3.5572,3.5841,3.5033,3.5751,15175300.0],["2020-09-23",3.5661,3.5751,3.4763,3.4853,19322600.0],["2020-09-24",3.4583,3.4853,3.4224,3.4494,19266900.0],["2020-09-25",3.3955,3.4044,3.3416,3.3955,32637600.0],["2020-09-28",3.4583,3.5392,3.4404,3.5033,28025500.0],["2020-09-29",3.5572,3.629,3.5302,3.5482,25047400.0],["2020-09-30",3.5482,3.5751,3.5033,3.5122,24780800.0],["2020-10-01",3.5122,3.5212,3.4494,3.4763,17028000.0],["2020-10-02",3.4134,3.4673,3.4134,3.4314,19307700.0],["2020-10-05",3.5482,3.5572,3.4853,3.5302,15811400.0],["2020-10-06",3.5751,3.5931,3.4763,3.5122,23824300.0],["2020-10-07",3.5033,3.5212,3.4673,3.5033,15216500.0],["2020-10-08",3.5033,3.5751,3.4943,3.5482,19386200.0],["2020-10-09",3.656,3.7099,3.611,3.62,35552900.0],["2020-10-12",3.638,3.647,3.6021,3.62,18341200.0],["2020-10-13",3.656,3.6649,3.6021,3.629,19771400.0],["2020-10-14",3.638,3.6829,3.62,3.6649,20957600.0],["2020-10-15",3.5841,3.629,3.5751,3.629,15456600.0],["2020-10-16",3.629,3.656,3.611,3.62,13355000.0],["2020-10-19",3.7099,3.7997,3.7009,3.7548,36642500.0],["2020-10-20",3.8446,3.8446,3.7458,3.7727,39536900.0],["2020-10-21",3.8356,3.8985,3.7907,3.8446,43146600.0],["2020-10-22",3.8626,3.8626,3.7638,3.8356,33773200.0],["2020-10-23",3.8177,3.8715,3.7907,3.8626,15898800.0],["2020-10-26",3.8626,3.8715,3.7548,3.7997,34590500.0],["2020-10-27",3.7817,3.8446,3.7817,3.8087,24062200.0],["2020-10-28",3.638,3.6739,3.5931,3.638,47238600.0],["2020-10-29",3.0901,3.099,2.8834,3.0092,149133000.0],["2020-10-30",3.0362,3.0451,2.9823,3.0272,65867800.0],["2020-11-02",3.0362,3.0362,2.9014,2.9373,41682300.0],["2020-11-03",2.9733,3.117,2.9643,3.0451,52419300.0],["2020-11-04",3.0631,3.117,3.0182,3.0541,38149500.0],["2020-11-05",3.1529,3.2428,3.1439,3.1799,43167600.0],["2020-11-06",3.1529,3.1889,3.108,3.1619,29258000.0],["2020-11-09",3.3955,3.4044,3.2517,3.2787,49820900.0],["2020-11-10",3.3595,3.3775,3.2967,3.2967,37387900.0],["2020-11-11",3.3056,3.3955,3.2877,3.3685,40456000.0],["2020-11-12",3.3685,3.4314,3.3416,3.3685,46774600.0],["2020-11-13",3.3595,3.4673,3.3595,3.4224,46253800.0],["2020-11-16",3.4763,3.5302,3.4494,3.5033,37591800.0],["2020-11-17",3.4763,3.5482,3.4583,3.5302,27364100.0],["2020-11-18",3.5392,3.5751,3.5302,3.5392,28103600.0],["2020-11-19",3.4673,3.5122,3.4494,3.4943,30776700.0],["2020-11-20",3.5033,3.5661,3.4943,3.5482,29367100.0],["2020-11-23",3.5302,3.5751,3.5212,3.5661,32393600.0],["2020-11-24",3.62,3.7009,3.6021,3.656,25386800.0],["2020-11-25",3.6739,3.7188,3.6649,3.7099,16995800.0],["2020-11-27",3.7009,3.7188,3.6919,3.7099,8288300.0],["2020-11-30",3.6649,3.6919,3.611,3.62,20845200.0],["2020-12-01",3.647,3.6739,3.638,3.647,20161200.0],["2020-12-02",3.5841,3.647,3.5661,3.647,23692300.0],["2020-12-03",3.62,3.647,3.6021,3.611,18883600.0],["2020-12-04",3.611,3.62,3.5841,3.62,19651500.0],["2020-12-07",3.629,3.6829,3.62,3.647,21546500.0],["2020-12-08",3.6829,3.7997,3.6829,3.7907,35820000.0],["2020-12-09",3.8087,3.8446,3.7548,3.7638,31808800.0],["2020-12-10",3.7099,3.7907,3.7009,3.7727,27951000.0],["2020-12-11",3.656,3.6829,3.5931,3.647,34215600.0],["2020-12-14",3.638,3.656,3.5751,3.5931,21093200.0],["2020-12-15",3.647,3.7009,3.62,3.6829,18725600.0],["2020-12-16",3.6021,3.62,3.5751,3.5841,19877700.0],["2020-12-17",3.6739,3.6739,3.611,3.647,26082200.0],["2020-12-18",3.629,3.647,3.5751,3.5931,20259700.0],["2020-12-21",3.4763,3.5212,3.4404,3.5033,26116600.0],["2020-12-22",3.4763,3.5033,3.4494,3.4853,25157100.0],["2020-12-23",3.4583,3.5212,3.4583,3.4853,27033500.0],["2020-12-24",3.5033,3.5212,3.4943,3.4943,7298800.0],["2020-12-28",3.5033,3.5392,3.4943,3.5033,18694700.0],["2020-12-29",3.5482,3.5751,3.5302,3.5302,19875400.0],["2020-12-30",3.5392,3.5572,3.4853,3.4943,17464600.0],["2020-12-31",3.4853,3.5302,3.4763,3.5122,17088900.0],["2021-01-04",3.5841,3.5841,3.4583,3.4943,30281400.0],["2021-01-05",3.5841,3.647,3.5482,3.629,38446200.0],["2021-01-06",3.6021,3.6739,3.6021,3.629,37467400.0],["2021-01-07",3.6021,3.62,3.5661,3.5841,25318000.0],["2021-01-08",3.5392,3.5572,3.5033,3.5302,23978700.0],["2021-01-11",3.4494,3.5392,3.4404,3.4763,37045200.0],["2021-01-12",3.5392,3.611,3.5302,3.6021,26065000.0],["2021-01-13",3.5122,3.5751,3.5122,3.5751,33763400.0],["2021-01-14",3.7009,3.8177,3.656,3.6739,93198600.0],["2021-01-15",3.6739,3.7188,3.629,3.6649,36639300.0],["2021-01-19",3.656,3.7638,3.62,3.7099,40539400.0],["2021-01-20",3.7278,3.7997,3.7278,3.7727,43924100.0],["2021-01-21",3.7548,3.7997,3.7368,3.7907,22026300.0],["2021-01-22",3.7638,3.7907,3.7188,3.7727,29126700.0],["2021-01-25",4.0781,4.4195,4.0692,4.3566,296379300.0],["2021-01-26",4.5632,4.7339,4.141,4.2488,379387300.0],["2021-01-27",4.4824,8.7941,4.3746,5.8837,1123003300.0],["2021-01-28",4.653,4.9674,4.1231,4.2129,675220900.0],["2021-01-29",4.6081,4.689,4.0692,4.0961,362323300.0],["2021-02-01",4.4644,4.4824,4.1859,4.3925,194969200.0],["2021-02-02",4.2578,4.2758,3.9524,4.0692,165679700.0],["2021-02-03",4.159,4.2758,4.0602,4.2219,95964300.0],["2021-02-04",4.0332,4.0961,3.8626,3.9254,151036400.0],["2021-02-05",3.8895,3.8895,3.7727,3.7907,107577200.0],["2021-02-08",3.8446,3.9075,3.7817,3.8266,79270400.0],["2021-02-09",3.8266,3.8356,3.7458,3.7638,83593900.0],["2021-02-10",3.7817,3.7907,3.6829,3.7458,79240200.0],["2021-02-11",3.7368,3.7458,3.656,3.6829,63166100.0],["2021-02-12",3.6919,3.7907,3.656,3.7458,50557400.0],["2021-02-16",3.7458,3.7727,3.6829,3.7099,42745500.0],["2021-02-17",3.6829,3.7009,3.638,3.6919,50251800.0],["2021-02-18",3.656,3.7188,3.638,3.7009,43669200.0],["2021-02-19",3.7099,3.7188,3.647,3.656,28413700.0],["2021-02-22",3.611,3.629,3.5572,3.5572,56342100.0],["2021-02-23",3.5302,3.5661,3.4404,3.5482,68365800.0],["2021-02-24",3.5392,3.7009,3.5122,3.629,77998700.0],["2021-02-25",3.8177,3.8985,3.6021,3.638,121260400.0],["2021-02-26",3.6021,3.629,3.5122,3.5212,69186700.0],["2021-03-01",3.5841,3.6829,3.5751,3.629,40902400.0],["2021-03-02",3.62,3.656,3.5931,3.629,29041800.0],["2021-03-03",3.5931,3.611,3.5482,3.5751,41330300.0],["2021-03-04",3.5572,3.5931,3.3685,3.4314,77661700.0],["2021-03-05",3.4763,3.5033,3.3865,3.4853,60969100.0],["2021-03-08",3.4673,3.5661,3.4404,3.4763,44731700.0],["2021-03-09",3.5572,3.6021,3.5482,3.5572,28745800.0],["2021-03-10",3.629,3.638,3.5212,3.5572,48054800.0],["2021-03-11",3.6649,3.7188,3.638,3.6829,47804000.0],["2021-03-12",3.6739,3.7907,3.6649,3.7907,42936700.0],["2021-03-15",3.8536,3.9434,3.8266,3.8626,59527500.0],["2021-03-16",3.8805,3.9075,3.7638,3.8087,37064700.0],["2021-03-17",3.7638,3.8626,3.7368,3.8446,24682500.0],["2021-03-18",3.629,3.7099,3.5122,3.5122,83759200.0],["2021-03-19",3.5392,3.6739,3.5302,3.611,47529100.0],["2021-03-22",3.656,3.6919,3.629,3.647,31188900.0],["2021-03-23",3.647,3.6649,3.5751,3.5751,33771300.0],["2021-03-24",3.5751,3.5931,3.5212,3.5212,35003500.0],["2021-03-25",3.5212,3.5931,3.5033,3.5661,37997300.0],["2021-03-26",3.611,3.6739,3.5661,3.647,34522200.0],["2021-03-29",3.629,3.6649,3.5931,3.611,26233600.0],["2021-03-30",3.5841,3.5931,3.5122,3.5841,29751400.0],["2021-03-31",3.5661,3.5931,3.5572,3.5572,18639300.0],["2021-04-01",3.5931,3.629,3.5661,3.5931,24315900.0],["2021-04-05",3.6021,3.638,3.5931,3.638,21294300.0],["2021-04-06",3.611,3.629,3.5841,3.5931,24788100.0],["2021-04-07",3.62,3.638,3.5931,3.638,30073100.0],["2021-04-08",3.6649,3.6829,3.611,3.647,20646800.0],["2021-04-09",3.6649,3.7278,3.656,3.7099,45389600.0],["2021-04-12",3.6919,3.7099,3.656,3.656,20166000.0],["2021-04-13",3.6649,3.7278,3.647,3.7099,23394700.0],["2021-04-14",3.7099,3.7458,3.6919,3.7099,28670000.0],["2021-04-15",3.7009,3.7458,3.6829,3.7099,26112500.0],["2021-04-16",3.7278,3.7638,3.7099,3.7548,22913700.0],["2021-04-19",3.7458,3.7907,3.7278,3.7458,32936800.0],["2021-04-20",3.7099,3.7278,3.6919,3.7278,31939900.0],["2021-04-21",3.7188,3.7907,3.7099,3.7817,24943500.0],["2021-04-22",3.7727,3.7997,3.7368,3.7368,30173600.0],["2021-04-23",3.7368,3.7727,3.7009,3.7727,24054100.0],["2021-04-26",3.7817,3.7997,3.7458,3.7727,33928800.0],["2021-04-27",3.7727,3.7997,3.7458,3.7907,29219000.0],["2021-04-28",3.8266,3.8626,3.7638,3.7727,30467300.0],["2021-04-29",4.3656,4.4285,4.0871,4.1949,165782300.0],["2021-04-30",4.2758,4.3386,4.159,4.2039,67006400.0],["2021-05-03",4.2758,4.4375,4.2398,4.4105,73060400.0],["2021-05-04",4.3117,4.3386,4.141,4.2219,54431800.0],["2021-05-05",4.3027,4.3566,4.2758,4.3117,39932100.0],["2021-05-06",4.3117,4.3836,4.3027,4.3746,37305600.0],["2021-05-07",4.5093,4.653,4.4734,4.5812,75594600.0],["2021-05-10",4.6171,4.6261,4.4554,4.4734,56138800.0],["2021-05-11",4.3566,4.4375,4.3297,4.4285,48344900.0],["2021-05-12",4.3566,4.3836,4.2129,4.2309,44321400.0],["2021-05-13",4.2758,4.3027,4.1859,4.2668,34768600.0],["2021-05-14",4.3476,4.4015,4.3027,4.4015,24306400.0],["2021-05-17",4.3836,4.4285,4.3656,4.4105,21961100.0],["2021-05-18",4.4824,4.5542,4.4464,4.4734,43302500.0],["2021-05-19",4.4015,4.4644,4.3925,4.4375,27387100.0],["2021-05-20",4.4464,4.6261,4.4375,4.6261,49555700.0],["2021-05-21",4.6261,4.6351,4.5273,4.5363,38946200.0],["2021-05-24",4.5273,4.5722,4.4914,4.5093,20700400.0],["2021-05-25",4.5273,4.5363,4.4464,4.4914,26384100.0],["2021-05-26",4.4285,4.5183,4.4195,4.4464,46709100.0],["2021-05-27",4.4554,4.5812,4.4554,4.5542,52034900.0],["2021-05-28",4.671,4.7519,4.6171,4.6351,68837800.0],["2021-06-01",4.68,4.7159,4.6261,4.662,29907300.0],["2021-06-02",4.7159,4.9854,4.7069,4.8956,122532600.0],["2021-06-03",5.0303,5.1112,4.8596,4.9225,100445400.0],["2021-06-04",4.9405,5.0034,4.8956,4.9225,31582700.0],["2021-06-07",4.9225,5.0573,4.8956,5.0393,46400100.0],["2021-06-08",5.0034,5.1112,4.9764,5.0124,48799900.0],["2021-06-09",4.9854,5.0393,4.9135,4.9315,45972000.0],["2021-06-10",4.8866,4.9315,4.8417,4.8866,26553200.0],["2021-06-11",4.9225,4.9405,4.8417,4.8776,20367500.0],["2021-06-14",4.9135,4.9225,4.8686,4.8956,18049500.0],["2021-06-15",4.8776,4.8866,4.7429,4.7519,28954100.0],["2021-06-16",4.7159,4.7339,4.6351,4.689,27315300.0],["2021-06-17",4.6261,4.7159,4.5991,4.6351,21979300.0],["2021-06-18",4.5991,4.6351,4.5542,4.5812,32587600.0],["2021-06-21",4.5991,4.6171,4.5722,4.5812,17269200.0],["2021-06-22",4.6171,4.6171,4.5632,4.5902,20408100.0],["2021-06-23",4.5902,4.6171,4.5363,4.5363,19223900.0],["2021-06-24",4.6441,4.653,4.5902,4.6171,22525900.0],["2021-06-25",4.7608,5.0752,4.7608,4.8956,80335300.0],["2021-06-28",4.8956,4.9405,4.8417,4.8507,32338100.0],["2021-06-29",4.8507,4.8686,4.7788,4.8147,24817500.0],["2021-06-30",4.7968,4.8057,4.7519,4.7788,22820600.0],["2021-07-01",4.8417,4.8596,4.7878,4.8237,20298900.0],["2021-07-02",4.8237,4.8507,4.7788,4.8417,16496300.0],["2021-07-06",4.9225,4.9225,4.7878,4.8686,22637400.0],["2021-07-07",4.9046,4.9225,4.8147,4.8417,23180500.0],["2021-07-08",4.7788,4.8686,4.7429,4.8596,27998400.0],["2021-07-09",4.9046,4.9495,4.8956,4.9135,17011000.0],["2021-07-12",4.9046,4.9135,4.8147,4.8237,17539900.0],["2021-07-13",5.21,5.3896,5.192,5.2818,112928500.0],["2021-07-14",5.3627,5.3896,5.2459,5.2459,53167000.0],["2021-07-15",5.174,5.219,5.0842,5.1651,35647500.0],["2021-07-16",5.174,5.201,5.0932,5.1022,24607200.0],["2021-07-19",5.0662,5.0752,4.9674,5.0303,36996800.0],["2021-07-20",5.0752,5.2369,5.0662,5.219,33724300.0],["2021-07-21",5.2639,5.3537,5.183,5.21,31808000.0],["2021-07-22",5.219,5.2279,5.1561,5.1651,19818600.0],["2021-07-23",5.192,5.219,5.1471,5.1651,16085400.0],["2021-07-26",5.219,5.2908,5.21,5.2459,21145800.0],["2021-07-27",5.2459,5.2549,5.1291,5.1651,28728700.0],["2021-07-28",5.174,5.2549,5.1381,5.219,25051900.0],["2021-07-29",5.5154,5.5962,5.4076,5.4345,71235000.0],["2021-07-30",5.4525,5.5154,5.3986,5.4615,33579100.0],["2021-08-02",5.4974,5.5513,5.4166,5.5064,35358500.0],["2021-08-03",5.5872,5.6501,5.5513,5.6501,31755700.0],["2021-08-04",5.6411,5.6501,5.5872,5.5962,21965600.0],["2021-08-05",5.6142,5.6232,5.5423,5.5603,15594700.0],["2021-08-06",5.5333,5.5603,5.4435,5.4795,19933500.0],["2021-08-09",5.4615,5.5154,5.4525,5.4795,15932800.0],["2021-08-10",5.4795,5.4884,5.3986,5.4076,18532200.0],["2021-08-11",5.3986,5.4166,5.3627,5.4076,19023600.0],["2021-08-12",5.3986,5.4166,5.3267,5.4076,21993400.0],["2021-08-13",5.4435,5.5244,5.4256,5.4974,13796100.0],["2021-08-16",5.4256,5.4525,5.4076,5.4525,11390900.0],["2021-08-17",5.4166,5.4435,5.2998,5.3357,22073200.0],["2021-08-18",5.3717,5.4076,5.3447,5.3447,14948400.0],["2021-08-19",5.2279,5.3088,5.192,5.2908,24224800.0],["2021-08-20",5.2818,5.3357,5.2728,5.2998,12266100.0],["2021-08-23",5.3357,5.4345,5.3357,5.4076,17737900.0],["2021-08-24",5.4076,5.4705,5.3806,5.4345,17137700.0],["2021-08-25",5.4345,5.4615,5.4076,5.4166,11193500.0],["2021-08-26",5.4435,5.4795,5.3806,5.3806,15143000.0],["2021-08-27",5.3627,5.4435,5.3627,5.4166,14302400.0],["2021-08-30",5.4256,5.4705,5.4076,5.4256,12747500.0],["2021-08-31",5.4076,5.4166,5.3447,5.3537,16860500.0],["2021-09-01",5.3806,5.4076,5.3447,5.3447,11898800.0],["2021-09-02",5.4166,5.4525,5.3986,5.4435,13774800.0],["2021-09-03",5.4256,5.4345,5.4076,5.4256,9894300.0],["2021-09-07",5.3806,5.4256,5.3717,5.3717,15367400.0],["2021-09-08",5.3717,5.3896,5.2908,5.2908,15242900.0],["2021-09-09",5.2818,5.3717,5.2818,5.3088,17186400.0],["2021-09-10",5.3267,5.3627,5.2279,5.2369,23802700.0],["2021-09-13",5.2459,5.2549,5.1471,5.174,25984600.0],["2021-09-14",5.219,5.2279,5.1561,5.174,16905600.0],["2021-09-15",5.1112,5.1112,5.0124,5.0393,25212400.0],["2021-09-16",5.0303,5.0752,5.0124,5.0483,20818300.0],["2021-09-17",4.9944,5.0034,4.9135,4.9405,21710000.0],["2021-09-20",4.7698,4.8866,4.7339,4.8057,37440900.0],["2021-09-21",4.9135,4.9225,4.8147,4.8417,26761700.0],["2021-09-22",4.9315,5.0483,4.9225,4.9944,27086700.0],["2021-09-23",5.0034,5.0483,4.9854,5.0124,16793300.0],["2021-09-24",4.9585,5.0483,4.9405,5.0124,12200000.0],["2021-09-27",5.0303,5.0842,5.0213,5.0573,12450900.0],["2021-09-28",5.0034,5.0573,4.8776,4.8776,26288200.0],["2021-09-29",4.9046,4.9405,4.8327,4.8776,17239600.0],["2021-09-30",4.9315,4.9405,4.8776,4.8956,14617300.0],["2021-10-01",4.9405,4.9495,4.8417,4.9046,35200500.0],["2021-10-04",4.9674,5.0034,4.9046,4.9135,20779000.0],["2021-10-05",5.0124,5.1022,5.0034,5.0842,17459800.0],["2021-10-06",5.0573,5.0932,4.9764,5.0752,24246800.0],["2021-10-07",5.1381,5.21,5.1291,5.183,16933400.0],["2021-10-08",5.2549,5.2818,5.192,5.21,16116500.0],["2021-10-11",5.192,5.2549,5.174,5.21,12405100.0],["2021-10-12",5.2369,5.2549,5.192,5.21,17008300.0],["2021-10-13",5.2549,5.2908,5.2279,5.2459,10745600.0],["2021-10-14",5.3267,5.3627,5.3088,5.3447,13816600.0],["2021-10-15",5.3627,5.3717,5.2908,5.2998,12341800.0],["2021-10-18",5.3267,5.3537,5.2998,5.3088,18052100.0],["2021-10-19",5.3088,5.3267,5.2459,5.2549,18232400.0],["2021-10-20",5.2459,5.3267,5.2369,5.3178,18194700.0],["2021-10-21",5.3178,5.3627,5.2998,5.3447,15080400.0],["2021-10-22",5.3627,5.3717,5.2728,5.2818,18971000.0],["2021-10-25",5.1201,5.174,5.0662,5.0842,29516000.0],["2021-10-26",5.1291,5.1651,5.0842,5.1201,21496800.0],["2021-10-27",5.201,5.2279,5.1561,5.174,15961200.0],["2021-10-28",5.3717,5.3717,5.183,5.2279,35044400.0],["2021-10-29",5.1381,5.183,5.0752,5.1022,21221300.0],["2021-11-01",5.0303,5.1112,4.9944,5.1112,22731400.0],["2021-11-02",5.0573,5.0752,4.9854,4.9944,17793500.0],["2021-11-03",5.0662,5.183,5.0393,5.183,19821100.0],["2021-11-04",5.174,5.192,5.0842,5.1291,17463100.0],["2021-11-05",5.1471,5.21,5.1201,5.183,17859500.0],["2021-11-08",5.2728,5.2998,5.21,5.2639,19162300.0],["2021-11-09",5.2459,5.2639,5.183,5.201,20290700.0],["2021-11-10",5.1561,5.2279,5.0752,5.1201,19309100.0],["2021-11-11",5.1112,5.1651,5.1022,5.1291,13777600.0],["2021-11-12",5.1201,5.1561,5.1022,5.1022,11165000.0],["2021-11-15",5.0393,5.0573,5.0034,5.0213,15312100.0],["2021-11-16",5.0303,5.0573,5.0124,5.0213,15059200.0],["2021-11-17",5.0213,5.1561,5.0124,5.1022,16380600.0],["2021-11-18",5.1022,5.2459,5.0483,5.2369,30949000.0],["2021-11-19",5.219,5.2908,5.21,5.219,21261100.0],["2021-11-22",5.21,5.2549,5.1022,5.1022,17477300.0],["2021-11-23",5.1381,5.174,5.0573,5.1381,25194100.0],["2021-11-24",5.0842,5.192,5.0752,5.174,13151100.0],["2021-11-26",5.0393,5.0752,4.9225,4.9854,21427900.0],["2021-11-29",5.0393,5.0842,5.0124,5.0483,12154900.0],["2021-11-30",5.0483,5.0573,4.9225,5.0303,34600400.0],["2021-12-01",5.0842,5.183,4.9944,4.9944,25094700.0],["2021-12-02",5.0213,5.201,5.0123,5.1561,37630500.0],["2021-12-03",5.1561,5.174,5.0213,5.0842,27178700.0],["2021-12-06",5.0752,5.1381,4.9585,5.1112,22973500.0],["2021-12-07",5.1291,5.3717,5.1112,5.2998,34604200.0],["2021-12-08",5.2908,5.3267,5.2279,5.2639,18388700.0],["2021-12-09",5.3267,5.4435,5.3088,5.3806,31584000.0],["2021-12-10",5.4076,5.4345,5.3537,5.4076,18091100.0],["2021-12-13",5.3806,5.4256,5.3537,5.3717,21072800.0],["2021-12-14",5.3447,5.3806,5.2908,5.3537,19633000.0],["2021-12-15",5.3537,5.5244,5.3178,5.5064,26636000.0],["2021-12-16",5.4795,5.5154,5.4166,5.4435,32010000.0],["2021-12-17",5.3806,5.4525,5.3537,5.3986,25637100.0],["2021-12-20",5.3717,5.3806,5.2459,5.3088,18759900.0],["2021-12-21",5.3088,5.3717,5.2908,5.3627,15204500.0],["2021-12-22",5.3806,5.5244,5.3717,5.5154,20772700.0],["2021-12-23",5.5693,5.6142,5.5513,5.5603,13625900.0],["2021-12-27",5.6411,5.704,5.6052,5.695,15681700.0],["2021-12-28",5.722,5.7489,5.6411,5.6591,12315300.0],["2021-12-29",5.6411,5.6681,5.6232,5.6501,9834900.0],["2021-12-30",5.6501,5.6771,5.6232,5.6232,12171400.0],["2021-12-31",5.6142,5.6322,5.5333,5.5872,10957100.0],["2022-01-03",5.6771,5.6861,5.5962,5.6501,22991400.0],["2022-01-04",5.6591,5.6681,5.5872,5.6142,21344900.0],["2022-01-05",5.6232,5.695,5.5064,5.5154,27541300.0],["2022-01-06",5.4705,5.5333,5.4076,5.4974,27604400.0],["2022-01-07",5.5244,5.5603,5.4615,5.4795,25342500.0],["2022-01-10",5.4615,5.5513,5.4256,5.5423,21384500.0],["2022-01-11",5.5154,5.6232,5.4795,5.6052,27926600.0],["2022-01-12",5.5603,5.5872,5.4525,5.4705,28582000.0],["2022-01-13",5.3986,5.4256,5.2818,5.2908,29341500.0],["2022-01-14",5.2728,5.3267,5.219,5.3267,27200500.0],["2022-01-18",5.2818,5.2818,5.1561,5.1651,25236800.0],["2022-01-19",5.21,5.2459,5.1381,5.1561,23791200.0],["2022-01-20",5.1651,5.21,5.0573,5.0573,25855700.0],["2022-01-21",5.0393,5.1112,4.9495,4.9495,64116800.0],["2022-01-24",4.8507,4.9495,4.7249,4.9315,44962300.0],["2022-01-25",4.9585,5.0573,4.9135,5.0034,37207600.0],["2022-01-26",5.1201,5.1291,4.9495,5.0124,30882900.0],["2022-01-27",5.0662,5.1112,4.9854,5.0213,44196400.0],["2022-01-28",5.0573,5.1381,4.9495,5.1381,33370700.0],["2022-01-31",5.21,5.3267,5.201,5.2998,25122600.0],["2022-02-01",5.3178,5.3447,5.2639,5.3357,25378700.0],["2022-02-02",5.3447,5.3896,5.3267,5.3627,31203900.0],["2022-02-03",5.2459,5.3088,5.1381,5.1381,32235300.0],["2022-02-04",5.1471,5.192,5.0842,5.1291,24880000.0],["2022-02-07",5.0752,5.183,5.0752,5.1471,23069500.0],["2022-02-08",5.0932,5.1381,5.0842,5.1112,15663800.0],["2022-02-09",5.1471,5.183,5.1291,5.183,13622400.0],["2022-02-10",5.0932,5.183,5.0573,5.0752,21150500.0],["2022-02-11",5.0932,5.1561,4.9585,4.9764,28640500.0],["2022-02-14",4.9225,4.9405,4.8147,4.8776,27289200.0],["2022-02-15",4.9495,5.0483,4.9495,5.0303,29911500.0],["2022-02-16",5.1561,5.2549,5.1561,5.2459,27841300.0],["2022-02-17",5.1561,5.192,5.0483,5.0752,21700700.0],["2022-02-18",5.1112,5.1291,5.0393,5.0842,26626000.0],["2022-02-22",4.9495,5.0303,4.8866,4.9495,33156700.0],["2022-02-23",4.9944,5.0124,4.8237,4.8327,40536600.0],["2022-02-24",4.6081,4.8507,4.5991,4.8417,46599900.0],["2022-02-25",4.8866,4.9315,4.8596,4.8866,38478900.0],["2022-02-28",4.7968,4.8686,4.7339,4.8057,36567100.0],["2022-03-01",4.7519,4.7698,4.6171,4.653,37545500.0],["2022-03-02",4.698,4.8237,4.653,4.7878,28706000.0],["2022-03-03",4.6261,4.6441,4.4375,4.4554,51214000.0],["2022-03-04",4.2668,4.3566,4.2578,4.3117,34027800.0],["2022-03-07",4.2758,4.2937,4.0512,4.0692,47979400.0],["2022-03-08",4.2398,4.3297,4.141,4.2309,50710900.0],["2022-03-09",4.4015,4.4554,4.3476,4.4105,36989000.0],["2022-03-10",4.3656,4.4195,4.3117,4.3566,25449600.0],["2022-03-11",4.4554,4.4734,4.3207,4.3207,24625700.0],["2022-03-14",4.5363,4.5812,4.4734,4.5093,36673600.0],["2022-03-15",4.5542,4.5812,4.5093,4.5812,26503800.0],["2022-03-16",4.7069,4.7249,4.5812,4.7249,32842100.0],["2022-03-17",4.7339,4.7878,4.7069,4.7788,22962000.0],["2022-03-18",4.689,4.7968,4.689,4.7878,20828300.0],["2022-03-21",4.7878,4.8147,4.7249,4.7608,20785300.0],["2022-03-22",4.8147,4.8417,4.7788,4.8237,25156700.0],["2022-03-23",4.7698,4.7968,4.7159,4.7429,17479200.0],["2022-03-24",4.7608,4.8147,4.7429,4.7968,17752300.0],["2022-03-25",4.7878,4.8327,4.7698,4.8237,18601200.0],["2022-03-28",4.8237,4.8507,4.7788,4.8417,17026300.0],["2022-03-29",4.9944,5.0124,4.9135,4.9674,23298200.0],["2022-03-30",4.9854,5.0303,4.9674,4.9674,25986500.0],["2022-03-31",4.9585,4.9764,4.9046,4.9046,18254600.0],["2022-04-01",4.9674,4.9854,4.9225,4.9854,17550400.0],["2022-04-04",5.0034,5.0213,4.9854,5.0213,14702400.0],["2022-04-05",4.9944,5.0034,4.9405,4.9585,26184200.0],["2022-04-06",4.9046,4.9135,4.8147,4.8596,24163800.0],["2022-04-07",4.8776,4.8956,4.8057,4.8866,22521000.0],["2022-04-08",4.8596,4.8956,4.8147,4.8237,16916400.0],["2022-04-11",4.7878,4.8147,4.7429,4.7519,19077300.0],["2022-04-12",4.7339,4.7698,4.6261,4.653,22544600.0],["2022-04-13",4.689,4.7159,4.653,4.7159,22584400.0],["2022-04-14",4.7069,4.7339,4.5812,4.5902,21080800.0],["2022-04-18",4.5542,4.6081,4.5183,4.5812,15062300.0],["2022-04-19",4.6261,4.698,4.6171,4.671,24988700.0],["2022-04-20",4.7878,4.8057,4.7519,4.7878,28273200.0],["2022-04-21",4.8507,4.8596,4.7339,4.7339,30061800.0],["2022-04-22",4.7429,4.7429,4.5991,4.6171,34457000.0],["2022-04-25",4.5991,4.689,4.5632,4.68,40947400.0],["2022-04-26",4.68,4.689,4.5632,4.5722,31870800.0],["2022-04-27",4.5542,4.5902,4.4914,4.5273,45674900.0],["2022-04-28",4.5183,4.5273,4.2668,4.4015,60763600.0],["2022-04-29",4.5453,4.5991,4.5183,4.5273,42409400.0],["2022-05-02",4.4831,4.6364,4.4741,4.6274,56168800.0],["2022-05-03",4.6364,4.7627,4.6274,4.7176,46478000.0],["2022-05-04",4.6815,4.8168,4.6545,4.8078,28011200.0],["2022-05-05",4.6725,4.7086,4.5733,4.6094,45501500.0],["2022-05-06",4.5462,4.5552,4.447,4.4741,42865200.0],["2022-05-09",4.3748,4.4109,4.2937,4.3117,38416100.0],["2022-05-10",4.3658,4.3839,4.2666,4.3388,39593100.0],["2022-05-11",4.3297,4.4109,4.2305,4.2305,47786100.0],["2022-05-12",4.1764,4.2576,4.1313,4.2125,48509900.0],["2022-05-13",4.3207,4.429,4.3207,4.4019,25335500.0],["2022-05-16",4.4019,4.438,4.3658,4.4019,31238000.0],["2022-05-17",4.4741,4.5552,4.465,4.5462,26692600.0],["2022-05-18",4.5101,4.5282,4.3568,4.3839,35275200.0],["2022-05-19",4.3027,4.3929,4.2666,4.3297,41833300.0],["2022-05-20",4.4019,4.4199,4.2576,4.3568,36037700.0],["2022-05-23",4.4019,4.4741,4.3658,4.447,30988400.0],["2022-05-24",4.4199,4.447,4.3839,4.4199,33970800.0],["2022-05-25",4.4019,4.4741,4.3839,4.447,33097900.0],["2022-05-26",4.456,4.6094,4.456,4.5913,36661500.0],["2022-05-27",4.6003,4.6455,4.5733,4.6364,19403100.0],["2022-05-31",4.5462,4.5733,4.5011,4.5192,33552200.0],["2022-06-01",4.5192,4.5462,4.438,4.4831,38040600.0],["2022-06-02",4.5011,4.5913,4.4741,4.5913,28923800.0],["2022-06-03",4.5372,4.5643,4.5101,4.5462,29687900.0],["2022-06-06",4.5643,4.5913,4.5011,4.5101,32119400.0],["2022-06-07",4.5011,4.5733,4.4741,4.5733,28128000.0],["2022-06-08",4.5192,4.5552,4.5011,4.5192,24280400.0],["2022-06-09",4.465,4.4921,4.3748,4.3748,35493900.0],["2022-06-10",4.2756,4.2937,4.2215,4.2395,45863300.0],["2022-06-13",4.1764,4.2125,4.1133,4.1223,46380400.0],["2022-06-14",4.2937,4.3117,4.1764,4.2125,41501400.0],["2022-06-15",4.2486,4.3478,4.2035,4.2937,41937200.0],["2022-06-16",4.1674,4.1944,4.1133,4.1313,51041800.0],["2022-06-17",4.1944,4.2125,4.1042,4.1403,53596800.0],["2022-06-21",4.2666,4.3117,4.2395,4.2486,28100300.0],["2022-06-22",4.2215,4.2756,4.2125,4.2215,38534800.0],["2022-06-23",4.1854,4.2215,4.1313,4.2125,41369400.0],["2022-06-24",4.2305,4.3568,4.2215,4.3388,22890000.0],["2022-06-27",4.3658,4.3929,4.3117,4.3478,30702300.0],["2022-06-28",4.3658,4.3929,4.2756,4.2846,31195000.0],["2022-06-29",4.2937,4.3027,4.2215,4.2486,30976400.0],["2022-06-30",4.1493,4.1944,4.1042,4.1584,29242000.0],["2022-07-01",4.1584,4.2035,4.0952,4.2035,31178700.0],["2022-07-05",4.0321,4.1042,3.9779,4.1042,39648300.0],["2022-07-06",4.0682,4.1313,4.0411,4.1133,27760300.0],["2022-07-07",4.1313,4.1854,4.1223,4.1764,15795400.0],["2022-07-08",4.1584,4.2305,4.1403,4.1944,15861400.0],["2022-07-11",4.1403,4.2035,4.1313,4.1584,19140000.0],["2022-07-12",4.1493,4.1944,4.1133,4.1223,21726900.0],["2022-07-13",4.0772,4.1584,4.0682,4.1493,24229500.0],["2022-07-14",4.005,4.0321,3.9419,4.0231,29844500.0],["2022-07-15",4.0862,4.1584,4.0591,4.1584,19344900.0],["2022-07-18",4.1764,4.2035,4.1133,4.1223,23160100.0],["2022-07-19",4.1223,4.2305,4.1133,4.2215,20809600.0],["2022-07-20",4.2215,4.2576,4.1854,4.2395,22249300.0],["2022-07-21",4.4831,4.6364,4.4741,4.6184,37441000.0],["2022-07-22",4.5913,4.6545,4.5823,4.6003,25884900.0],["2022-07-25",4.6366,4.6819,4.6003,4.6275,23800700.0],["2022-07-26",4.6003,4.6094,4.5551,4.5641,17309100.0],["2022-07-27",4.6366,4.7181,4.6185,4.6819,23703400.0],["2022-07-28",4.6637,4.709,4.6456,4.709,18611600.0],["2022-07-29",4.7,4.709,4.6637,4.6909,16225000.0],["2022-08-01",4.7271,4.7724,4.7,4.7362,27484300.0],["2022-08-02",4.6819,4.7181,4.6637,4.6637,29076500.0],["2022-08-03",4.6819,4.7271,4.6637,4.7271,24190200.0],["2022-08-04",4.7181,4.7634,4.709,4.7362,22341600.0],["2022-08-05",4.6637,4.7634,4.6547,4.7634,30402400.0],["2022-08-08",4.7271,4.7815,4.6909,4.709,26467600.0],["2022-08-09",4.6909,4.7,4.5913,4.6003,25100300.0],["2022-08-10",4.709,4.7271,4.6728,4.7181,17977300.0],["2022-08-11",4.7181,4.7543,4.7,4.7181,21254200.0],["2022-08-12",4.6819,4.7181,4.6728,4.7181,16518900.0],["2022-08-15",4.6185,4.6456,4.5822,4.6275,22269500.0],["2022-08-16",4.6185,4.6909,4.6094,4.6819,21870800.0],["2022-08-17",4.6366,4.6456,4.546,4.5822,25897200.0],["2022-08-18",4.5913,4.6456,4.5641,4.6456,15329500.0],["2022-08-19",4.5732,4.6003,4.5279,4.5641,27616300.0],["2022-08-22",4.4826,4.4917,4.4464,4.4826,27471700.0],["2022-08-23",4.4464,4.537,4.4464,4.4736,35087100.0],["2022-08-24",4.4464,4.5188,4.4373,4.4826,25349200.0],["2022-08-25",4.5098,4.5913,4.5007,4.5913,26456700.0],["2022-08-26",4.546,4.5822,4.4102,4.4102,44135600.0],["2022-08-29",4.3649,4.4011,4.3468,4.3558,32945500.0],["2022-08-30",4.4011,4.4192,4.3377,4.3649,25572400.0],["2022-08-31",4.5641,4.6094,4.5551,4.5732,39526900.0],["2022-09-01",4.5279,4.546,4.4464,4.5098,29130100.0],["2022-09-02",4.5732,4.6003,4.4555,4.4645,34458000.0],["2022-09-06",4.5007,4.5098,4.4192,4.4555,30641000.0],["2022-09-07",4.4736,4.537,4.4464,4.5279,21416600.0],["2022-09-08",4.4555,4.537,4.4373,4.5279,23650700.0],["2022-09-09",4.5732,4.6185,4.5641,4.5913,17638500.0],["2022-09-12",4.6547,4.7,4.6275,4.6456,21401800.0],["2022-09-13",4.5913,4.6094,4.4917,4.4917,23910300.0],["2022-09-14",4.4736,4.5098,4.4283,4.4736,24689800.0],["2022-09-15",4.4464,4.4736,4.4011,4.4102,22873500.0],["2022-09-16",4.2834,4.3196,4.1566,4.1928,58161100.0],["2022-09-19",4.1204,4.2472,4.1204,4.2381,25387800.0],["2022-09-20",4.1476,4.1928,4.1294,4.1566,13963600.0],["2022-09-21",4.1204,4.1928,4.0751,4.0751,19343200.0],["2022-09-22",4.0661,4.0751,4.0027,4.0208,23289000.0],["2022-09-23",3.8849,3.9121,3.8215,3.8578,32212500.0],["2022-09-26",3.8397,3.894,3.8034,3.8397,23056400.0],["2022-09-27",3.8849,3.9121,3.7944,3.8215,24358700.0],["2022-09-28",3.8578,3.9574,3.8397,3.9483,22930100.0],["2022-09-29",3.8759,3.8849,3.8125,3.8759,19736200.0],["2022-09-30",3.8578,3.9302,3.8578,3.8668,16814300.0],["2022-10-03",3.9483,4.0298,3.9212,3.9755,22992300.0],["2022-10-04",4.1113,4.1838,4.1023,4.1747,21365700.0],["2022-10-05",4.1113,4.1747,4.0842,4.1294,17768000.0],["2022-10-06",4.0842,4.1204,4.057,4.0842,18371200.0],["2022-10-07",4.0208,4.0298,3.9755,4.0027,19125100.0],["2022-10-10",3.9936,4.0027,3.9121,3.9393,15831700.0],["2022-10-11",3.9483,3.9846,3.8849,3.9031,21482800.0],["2022-10-12",3.9574,3.9936,3.9393,3.9393,19241100.0],["2022-10-13",3.9483,4.1113,3.9121,4.0932,38366500.0],["2022-10-14",4.1204,4.1385,4.0117,4.0298,29990100.0],["2022-10-17",4.1747,4.22,4.1294,4.1476,39444600.0],["2022-10-18",4.2743,4.2834,4.1838,4.2109,46038800.0],["2022-10-19",4.1747,4.2019,4.1023,4.1294,34254500.0],["2022-10-20",3.8306,3.9212,3.6948,3.7672,62443200.0],["2022-10-21",3.7491,3.8487,3.74,3.8487,36983900.0],["2022-10-24",3.8942,3.9488,3.8578,3.9033,38255600.0],["2022-10-25",3.9488,4.058,3.9306,4.0125,31484900.0],["2022-10-26",4.0125,4.0853,4.0125,4.0307,30466100.0],["2022-10-27",4.058,4.0762,3.967,3.967,25420500.0],["2022-10-28",4.0034,4.0489,3.967,4.0398,20281800.0],["2022-10-31",3.9852,4.0398,3.9761,4.0034,20751600.0],["2022-11-01",4.0398,4.0671,3.9943,4.0216,26239700.0],["2022-11-02",4.0034,4.0762,3.9397,3.9488,22668100.0],["2022-11-03",3.8942,3.9033,3.8396,3.8396,25378600.0],["2022-11-04",3.9488,4.0034,3.9124,3.9761,27027400.0],["2022-11-07",3.9852,4.0307,3.967,4.0125,16964900.0],["2022-11-08",4.0853,4.1126,4.0216,4.058,30153200.0],["2022-11-09",4.0398,4.0762,3.9852,3.9852,20954100.0],["2022-11-10",4.149,4.2309,4.1126,4.2218,27145400.0],["2022-11-11",4.24,4.3491,4.2218,4.3218,24509000.0],["2022-11-14",4.3127,4.3582,4.2945,4.3127,19614000.0],["2022-11-15",4.3764,4.431,4.3218,4.3673,36392600.0],["2022-11-16",4.3582,4.3673,4.2764,4.2855,21253000.0],["2022-11-17",4.2218,4.3127,4.2218,4.3036,29736200.0],["2022-11-18",4.3673,4.4037,4.3491,4.3582,19713400.0],["2022-11-21",4.2855,4.3309,4.2764,4.2855,18587100.0],["2022-11-22",4.3036,4.3491,4.3036,4.3491,12850000.0],["2022-11-23",4.3582,4.4037,4.3491,4.3582,14094600.0],["2022-11-25",4.3764,4.4128,4.3673,4.3855,8939500.0],["2022-11-28",4.3582,4.3673,4.2673,4.2764,15059300.0],["2022-11-29",4.2764,4.3127,4.2582,4.3127,18886600.0],["2022-11-30",4.3309,4.4856,4.3036,4.4856,28737400.0],["2022-12-01",4.5493,4.5675,4.522,4.5493,21165600.0],["2022-12-02",4.5493,4.6221,4.5493,4.5948,17839200.0],["2022-12-05",4.5402,4.5675,4.4856,4.4947,17868800.0],["2022-12-06",4.4856,4.4856,4.4037,4.431,12124100.0],["2022-12-07",4.3946,4.431,4.3582,4.3855,12609100.0],["2022-12-08",4.3582,4.4674,4.3491,4.4583,16289200.0],["2022-12-09",4.4856,4.5129,4.4401,4.4492,12798300.0],["2022-12-12",4.4401,4.5038,4.4037,4.4856,16219900.0],["2022-12-13",4.6403,4.6494,4.5129,4.5402,29738000.0],["2022-12-14",4.5129,4.5857,4.5038,4.5402,18442200.0],["2022-12-15",4.4856,4.4947,4.3582,4.3582,20198600.0],["2022-12-16",4.2309,4.2582,4.1763,4.2127,24790700.0],["2022-12-19",4.2309,4.2491,4.1672,4.1854,15722400.0],["2022-12-20",4.1672,4.2036,4.1672,4.1672,12170400.0],["2022-12-21",4.1854,4.2218,4.1672,4.2218,11778600.0],["2022-12-22",4.1854,4.2127,4.1399,4.1945,13842700.0],["2022-12-23",4.1854,4.2218,4.1763,4.2218,14380800.0],["2022-12-27",4.2036,4.24,4.1854,4.2036,10887300.0],["2022-12-28",4.1854,4.2127,4.149,4.149,13125000.0],["2022-12-29",4.1945,4.2673,4.1854,4.2582,9429600.0],["2022-12-30",4.2127,4.2309,4.1854,4.2218,11284100.0],["2023-01-03",4.2582,4.3127,4.24,4.2673,16376000.0],["2023-01-04",4.3582,4.3673,4.2945,4.3036,16084400.0],["2023-01-05",4.2945,4.3127,4.2582,4.2673,15254700.0],["2023-01-06",4.2855,4.3946,4.24,4.3946,15914000.0],["2023-01-09",4.4401,4.4947,4.4037,4.4037,15697100.0],["2023-01-10",4.4219,4.4492,4.3946,4.431,16100000.0],["2023-01-11",4.4856,4.5038,4.4583,4.4947,13610300.0],["2023-01-12",4.5129,4.5675,4.4765,4.5675,21659200.0],["2023-01-13",4.5493,4.5857,4.5402,4.5766,11615200.0],["2023-01-17",4.4583,4.4674,4.3673,4.3855,20603300.0],["2023-01-18",4.4401,4.4492,4.34,4.3491,21832800.0],["2023-01-19",4.3127,4.3218,4.2582,4.2582,24123700.0],["2023-01-20",4.1763,4.2036,4.1035,4.1945,34214500.0],["2023-01-23",4.2036,4.2491,4.1945,4.2127,34445300.0],["2023-01-24",4.1581,4.1945,4.1126,4.1399,37969500.0],["2023-01-25",4.1763,4.2309,4.1399,4.2127,29042000.0],["2023-01-26",4.3491,4.4219,4.3036,4.3764,27243000.0],["2023-01-27",4.34,4.3582,4.3036,4.3036,18603400.0],["2023-01-30",4.342,4.3877,4.3329,4.3329,17922700.0],["2023-01-31",4.2781,4.3512,4.2689,4.3512,16825000.0],["2023-02-01",4.3329,4.47,4.3146,4.4426,21421800.0],["2023-02-02",4.47,4.5157,4.4426,4.4974,24020600.0],["2023-02-03",4.4152,4.4426,4.3603,4.3786,25556300.0],["2023-02-06",4.3146,4.3146,4.2506,4.2689,14072000.0],["2023-02-07",4.2323,4.3238,4.2323,4.2963,14989100.0],["2023-02-08",4.3055,4.3146,4.2598,4.2781,12058000.0],["2023-02-09",4.3146,4.3146,4.2506,4.2689,17858700.0],["2023-02-10",4.2323,4.2781,4.2232,4.2598,13374400.0],["2023-02-13",4.2323,4.2872,4.2323,4.2781,9235400.0],["2023-02-14",4.2689,4.3238,4.2506,4.2689,14331600.0],["2023-02-15",4.2689,4.3329,4.2598,4.3238,13299900.0],["2023-02-16",4.3055,4.3603,4.3055,4.3238,12438500.0],["2023-02-17",4.3146,4.3695,4.3055,4.3603,14197500.0],["2023-02-21",4.3238,4.342,4.2598,4.2689,11667600.0],["2023-02-22",4.2781,4.2872,4.2232,4.2506,12835600.0],["2023-02-23",4.2872,4.3055,4.2232,4.2506,15513300.0],["2023-02-24",4.2049,4.2232,4.1592,4.1866,14452900.0],["2023-02-27",4.2781,4.3055,4.2415,4.2689,18983400.0],["2023-02-28",4.2323,4.2689,4.1958,4.2049,17313000.0],["2023-03-01",4.2598,4.2689,4.2049,4.2049,12521500.0],["2023-03-02",4.2049,4.2963,4.1958,4.2781,18506300.0],["2023-03-03",4.3969,4.4335,4.3695,4.406,18684000.0],["2023-03-06",4.4152,4.4335,4.3786,4.3786,12610600.0],["2023-03-07",4.4243,4.4335,4.3146,4.3329,15330000.0],["2023-03-08",4.3055,4.3512,4.2963,4.3512,12224900.0],["2023-03-09",4.3512,4.4152,4.3329,4.3329,14506800.0],["2023-03-10",4.3603,4.3695,4.2689,4.2872,17299600.0],["2023-03-13",4.2232,4.3055,4.2049,4.2598,26853200.0],["2023-03-14",4.2963,4.3146,4.2415,4.2781,16037300.0],["2023-03-15",4.0495,4.1227,4.0404,4.1044,27691900.0],["2023-03-16",4.0587,4.1866,4.0495,4.1775,19692500.0],["2023-03-17",4.1227,4.1409,4.0769,4.1318,16919500.0],["2023-03-20",4.1958,4.2141,4.1501,4.1775,14783000.0],["2023-03-21",4.2598,4.2781,4.2415,4.2506,14708800.0],["2023-03-22",4.2506,4.3146,4.1866,4.1958,16598600.0],["2023-03-23",4.2598,4.2963,4.1684,4.2049,18048900.0],["2023-03-24",4.2323,4.2506,4.1684,4.2323,20998600.0],["2023-03-27",4.3146,4.3329,4.2598,4.2689,10818200.0],["2023-03-28",4.2506,4.2781,4.2323,4.2781,10049100.0],["2023-03-29",4.342,4.3512,4.3146,4.3329,10588000.0],["2023-03-30",4.3969,4.4426,4.3877,4.4243,17342300.0],["2023-03-31",4.4426,4.4883,4.4335,4.4883,9965500.0],["2023-04-03",4.47,4.4883,4.4335,4.4609,12284100.0],["2023-04-04",4.4792,4.5066,4.4426,4.4883,18041300.0],["2023-04-05",4.4883,4.5066,4.4517,4.4792,11415100.0],["2023-04-06",4.4609,4.4792,4.4426,4.4517,10051600.0],["2023-04-10",4.4243,4.4335,4.3786,4.406,12969200.0],["2023-04-11",4.4974,4.4974,4.4609,4.47,11568700.0],["2023-04-12",4.4974,4.5157,4.4517,4.4517,15689800.0],["2023-04-13",4.4792,4.5157,4.4792,4.5157,18075800.0],["2023-04-14",4.5249,4.5431,4.4609,4.4792,16169300.0],["2023-04-17",4.4426,4.4517,4.3969,4.4335,16201200.0],["2023-04-18",4.406,4.4152,4.1958,4.2598,29728400.0],["2023-04-19",4.2689,4.2689,4.1592,4.2232,32830000.0],["2023-04-20",3.9124,3.9307,3.7753,3.8393,58372900.0],["2023-04-21",3.821,3.8667,3.8027,3.8576,29377600.0],["2023-04-24",3.888,3.9156,3.8511,3.8695,23337700.0],["2023-04-25",3.805,3.8143,3.7682,3.7774,23686800.0],["2023-04-26",3.8603,3.8788,3.8143,3.8235,22915100.0],["2023-04-27",3.8143,3.8511,3.7866,3.8511,16370000.0],["2023-04-28",3.8235,3.8788,3.8235,3.8603,14428900.0],["2023-05-01",3.8603,3.888,3.8235,3.8327,14836700.0],["2023-05-02",3.805,3.8235,3.7498,3.7774,17904000.0],["2023-05-03",3.7498,3.7866,3.7313,3.7406,13094900.0],["2023-05-04",3.7037,3.7221,3.6945,3.7037,16030600.0],["2023-05-05",3.7313,3.805,3.7221,3.7866,13398000.0],["2023-05-08",3.805,3.8143,3.7774,3.7958,10998000.0],["2023-05-09",3.759,3.7682,3.7406,3.7498,12912500.0],["2023-05-10",3.7774,3.7866,3.7313,3.759,18982300.0],["2023-05-11",3.7313,3.7313,3.6761,3.6853,14824800.0],["2023-05-12",3.7129,3.7406,3.6945,3.7129,14260500.0],["2023-05-15",3.7221,3.7774,3.7129,3.7406,14641900.0],["2023-05-16",3.6945,3.7129,3.6392,3.6392,15213100.0],["2023-05-17",3.6668,3.7129,3.6668,3.7037,13023500.0],["2023-05-18",3.6945,3.7129,3.6761,3.6945,9980100.0],["2023-05-19",3.7313,3.7774,3.7221,3.7313,17347700.0],["2023-05-22",3.7406,3.759,3.7221,3.759,12505100.0],["2023-05-23",3.7774,3.7866,3.7129,3.7129,14052400.0],["2023-05-24",3.6945,3.6945,3.6208,3.63,18610700.0],["2023-05-25",3.6484,3.6761,3.63,3.6484,12303000.0],["2023-05-26",3.6853,3.7313,3.6853,3.7037,15735400.0],["2023-05-30",3.7498,3.7682,3.6945,3.7037,11886800.0],["2023-05-31",3.6945,3.7221,3.6668,3.6945,19755200.0],["2023-06-01",3.7037,3.759,3.6945,3.7313,15482200.0],["2023-06-02",3.7129,3.7498,3.7129,3.7406,12171400.0],["2023-06-05",3.759,3.7682,3.7221,3.7221,6271500.0],["2023-06-06",3.6761,3.7037,3.6668,3.6761,15587400.0],["2023-06-07",3.7037,3.7406,3.6945,3.7037,13770000.0],["2023-06-08",3.6853,3.7037,3.6668,3.6761,9509200.0],["2023-06-09",3.6945,3.7221,3.6853,3.6853,15668700.0],["2023-06-12",3.6853,3.759,3.6761,3.759,12932800.0],["2023-06-13",3.7866,3.805,3.759,3.759,14008200.0],["2023-06-14",3.8327,3.8603,3.7958,3.8235,18595900.0],["2023-06-15",3.8511,3.9064,3.8419,3.9064,13934000.0],["2023-06-16",3.9525,3.9525,3.9064,3.9432,20155500.0],["2023-06-20",3.888,3.8972,3.8511,3.8695,9380800.0],["2023-06-21",3.8419,3.8419,3.7774,3.7958,10545600.0],["2023-06-22",3.7682,3.7774,3.7406,3.7498,14464400.0],["2023-06-23",3.6945,3.7129,3.6576,3.6668,14453600.0],["2023-06-26",3.7129,3.7406,3.7037,3.7037,13297300.0],["2023-06-27",3.7406,3.805,3.7221,3.7958,17301000.0],["2023-06-28",3.8235,3.8419,3.805,3.8143,17131200.0],["2023-06-29",3.8327,3.8419,3.7866,3.8235,24049700.0],["2023-06-30",3.8327,3.8511,3.8143,3.8327,13955300.0],["2023-07-03",3.9064,3.934,3.8972,3.9064,9451200.0],["2023-07-05",3.8695,3.8695,3.8327,3.8511,14391500.0],["2023-07-06",3.8143,3.8235,3.7866,3.8143,9869300.0],["2023-07-07",3.8143,3.8419,3.805,3.8235,9671100.0],["2023-07-10",3.8327,3.8511,3.8235,3.8419,11585500.0],["2023-07-11",3.8695,3.888,3.8511,3.8695,13098500.0],["2023-07-12",3.9432,3.9617,3.9064,3.9432,21727000.0],["2023-07-13",4.0077,4.0169,3.9801,4.0077,25966600.0],["2023-07-14",3.6576,3.6668,3.6024,3.6668,42501100.0],["2023-07-17",3.5471,3.5931,3.5286,3.5471,30913300.0],["2023-07-18",3.5839,3.6208,3.5563,3.5747,34635200.0],["2023-07-19",3.5931,3.6392,3.5839,3.63,23929100.0],["2023-07-20",3.6208,3.6392,3.5747,3.6208,20544000.0],["2023-07-21",3.6484,3.6576,3.6116,3.63,18365200.0],["2023-07-24",3.6523,3.6802,3.643,3.6802,11858800.0],["2023-07-25",3.6709,3.6988,3.6616,3.6895,14589200.0],["2023-07-26",3.6337,3.6895,3.6244,3.6802,21175600.0],["2023-07-27",3.6709,3.6709,3.6244,3.6244,24210700.0],["2023-07-28",3.6616,3.6802,3.6337,3.6523,12080900.0],["2023-07-31",3.643,3.6709,3.6337,3.6616,15518800.0],["2023-08-01",3.6337,3.6709,3.6244,3.6709,17256800.0],["2023-08-02",3.6151,3.6616,3.6058,3.6616,35605100.0],["2023-08-03",3.6151,3.6244,3.5872,3.6151,14017800.0],["2023-08-04",3.5965,3.6709,3.5965,3.6337,14965500.0],["2023-08-07",3.6616,3.6616,3.6058,3.6244,10667400.0],["2023-08-08",3.5965,3.6244,3.578,3.6244,15289900.0],["2023-08-09",3.643,3.6523,3.6244,3.6244,16194500.0],["2023-08-10",3.6802,3.7081,3.6616,3.6709,16177200.0],["2023-08-11",3.6058,3.6151,3.5965,3.6151,14926000.0],["2023-08-14",3.5965,3.6151,3.578,3.5965,9790500.0],["2023-08-15",3.5594,3.578,3.5315,3.5315,10077400.0],["2023-08-16",3.5315,3.5408,3.485,3.4943,12950100.0],["2023-08-17",3.5501,3.5687,3.5036,3.5036,13632700.0],["2023-08-18",3.5036,3.5501,3.4943,3.5408,10588200.0],["2023-08-21",3.5501,3.5687,3.5222,3.5408,10376400.0],["2023-08-22",3.5872,3.5965,3.5222,3.5315,18756900.0],["2023-08-23",3.5315,3.5594,3.5222,3.5594,8708200.0],["2023-08-24",3.5315,3.5594,3.4943,3.5036,10844000.0],["2023-08-25",3.5129,3.5408,3.4943,3.5315,11061900.0],["2023-08-28",3.5408,3.578,3.5408,3.578,5956100.0],["2023-08-29",3.6616,3.6802,3.643,3.6709,15483300.0],["2023-08-30",3.6988,3.7081,3.6802,3.6988,10925400.0],["2023-08-31",3.7081,3.7174,3.6895,3.7081,10876800.0],["2023-09-01",3.7266,3.7359,3.7081,3.7081,12114700.0],["2023-09-05",3.7266,3.7359,3.7081,3.7174,11539600.0],["2023-09-06",3.7545,3.7731,3.7174,3.7638,16016500.0],["2023-09-07",3.7359,3.801,3.7359,3.7824,24166400.0],["2023-09-08",3.7359,3.7824,3.7359,3.7545,22963800.0],["2023-09-11",3.7638,3.7917,3.7452,3.7824,17288000.0],["2023-09-12",3.7545,3.7731,3.7359,3.7638,14259300.0],["2023-09-13",3.7174,3.7359,3.6988,3.7266,24397000.0],["2023-09-14",3.6988,3.7452,3.6895,3.7359,22829700.0],["2023-09-15",3.6709,3.6895,3.643,3.6523,21273800.0],["2023-09-18",3.6616,3.6895,3.6523,3.6709,15598400.0],["2023-09-19",3.7174,3.7266,3.6895,3.7174,15787400.0],["2023-09-20",3.7452,3.7452,3.6802,3.6802,11832700.0],["2023-09-21",3.6244,3.6337,3.5965,3.5965,9831900.0],["2023-09-22",3.6337,3.643,3.6058,3.6151,10657800.0],["2023-09-25",3.5501,3.5687,3.5315,3.5594,11623600.0],["2023-09-26",3.5222,3.5315,3.4664,3.4664,16619800.0],["2023-09-27",3.4664,3.4757,3.4107,3.4386,15534800.0],["2023-09-28",3.4293,3.4757,3.42,3.4571,14859500.0],["2023-09-29",3.5408,3.5408,3.4757,3.4757,19342200.0],["2023-10-02",3.4571,3.4757,3.4107,3.4571,19387900.0],["2023-10-03",3.4478,3.4664,3.4014,3.4107,21046900.0],["2023-10-04",3.42,3.4293,3.3456,3.3642,22764600.0],["2023-10-05",3.3642,3.3735,3.2713,3.2899,29542000.0],["2023-10-06",3.262,3.3363,3.2527,3.3084,25430900.0],["2023-10-09",3.262,3.3084,3.2527,3.3084,19774500.0],["2023-10-10",3.4014,3.4107,3.3363,3.3456,18382200.0],["2023-10-11",3.4014,3.4014,3.2992,3.3177,23756000.0],["2023-10-12",3.3642,3.3735,3.2899,3.3177,28672400.0],["2023-10-13",3.327,3.327,3.262,3.262,16514000.0],["2023-10-16",3.3084,3.3549,3.2992,3.3456,16565100.0],["2023-10-17",3.2434,3.2806,3.2248,3.2434,26867900.0],["2023-10-18",3.2341,3.2434,3.1412,3.1505,33093900.0],["2023-10-19",2.9274,3.0018,2.8345,2.9832,47890300.0],["2023-10-20",2.9367,2.9925,2.9274,2.9553,22675300.0],["2023-10-23",2.9947,3.0135,2.9478,2.9666,26501800.0],["2023-10-24",2.9759,3.0229,2.9666,3.0229,22273900.0],["2023-10-25",3.0135,3.0323,2.9947,3.0135,21876500.0],["2023-10-26",3.0041,3.0511,2.9947,3.0417,28650200.0],["2023-10-27",3.0698,3.0886,3.0511,3.0511,20108800.0],["2023-10-30",3.0886,3.098,3.0511,3.0886,16133900.0],["2023-10-31",3.1074,3.1355,3.0886,3.1074,17517400.0],["2023-11-01",3.0792,3.0886,3.0229,3.0417,17871400.0],["2023-11-02",3.1262,3.1731,3.1074,3.1449,14555600.0],["2023-11-03",3.22,3.2576,3.2106,3.2482,15970800.0],["2023-11-06",3.2388,3.2482,3.2106,3.22,12794100.0],["2023-11-07",3.2294,3.2388,3.1919,3.22,14823000.0],["2023-11-08",3.2482,3.2951,3.2294,3.267,16828700.0],["2023-11-09",3.2857,3.2857,3.2294,3.2388,10899600.0],["2023-11-10",3.2482,3.2764,3.2106,3.2764,12542000.0],["2023-11-13",3.267,3.2857,3.2388,3.267,9154900.0],["2023-11-14",3.3421,3.3702,3.3327,3.3515,10491100.0],["2023-11-15",3.3515,3.389,3.3515,3.3702,7879100.0],["2023-11-16",3.3139,3.3327,3.2951,3.3233,9844000.0],["2023-11-17",3.3421,3.3515,3.3233,3.3421,5647900.0],["2023-11-20",3.3421,3.3702,3.3327,3.3702,5936900.0],["2023-11-21",3.3233,3.3327,3.3139,3.3139,7197100.0],["2023-11-22",3.3233,3.3327,3.3045,3.3139,8125600.0],["2023-11-24",3.3233,3.3421,3.3045,3.3327,3624400.0],["2023-11-27",3.3233,3.3327,3.3045,3.3233,5973400.0],["2023-11-28",3.3045,3.3233,3.2857,3.3045,7168300.0],["2023-11-29",3.3421,3.3702,3.3327,3.3421,11839600.0],["2023-11-30",3.3045,3.3139,3.267,3.267,12890200.0],["2023-12-01",3.2294,3.2857,3.2106,3.2764,14806700.0],["2023-12-04",3.0229,3.0604,2.9666,2.9666,63662300.0],["2023-12-05",2.7788,2.8539,2.76,2.8164,44622900.0],["2023-12-06",2.8633,2.9008,2.8257,2.8257,30193200.0],["2023-12-07",2.8633,2.929,2.8351,2.9102,24122200.0],["2023-12-08",2.9947,3.0229,2.9666,2.9853,14536500.0],["2023-12-11",2.9478,2.9759,2.9196,2.929,22015800.0],["2023-12-12",3.0135,3.0323,2.9759,3.0229,17594400.0],["2023-12-13",3.0041,3.0604,2.9759,3.0511,13695300.0],["2023-12-14",3.1262,3.1919,3.1168,3.1637,12866300.0],["2023-12-15",3.0698,3.0792,3.0323,3.0604,16638200.0],["2023-12-18",3.0511,3.0511,3.0041,3.0323,13940000.0],["2023-12-19",3.1074,3.1262,3.0886,3.1074,17834600.0],["2023-12-20",3.1074,3.1168,3.0511,3.0511,13270000.0],["2023-12-21",3.0417,3.0886,3.0417,3.0792,12723900.0],["2023-12-22",3.1449,3.1825,3.1355,3.1543,17974300.0],["2023-12-26",3.1168,3.1637,3.098,3.1449,8897800.0],["2023-12-27",3.1731,3.2013,3.1731,3.1731,10834100.0],["2023-12-28",3.1637,3.1731,3.1543,3.1637,9610800.0],["2023-12-29",3.1637,3.2482,3.1355,3.2106,21769100.0],["2024-01-02",3.1825,3.2294,3.1731,3.2013,11708100.0],["2024-01-03",3.1825,3.1919,3.1449,3.1825,18458100.0],["2024-01-04",3.22,3.2482,3.2106,3.2388,10934100.0],["2024-01-05",3.2294,3.2857,3.22,3.2294,11702700.0],["2024-01-08",3.267,3.3327,3.2482,3.3233,15453700.0],["2024-01-09",3.2857,3.2951,3.2576,3.267,11399300.0],["2024-01-10",3.2576,3.2857,3.2482,3.2764,9214700.0],["2024-01-11",3.2857,3.2951,3.2576,3.2857,13916900.0],["2024-01-12",3.2951,3.3327,3.2951,3.3045,12715800.0],["2024-01-16",3.2764,3.2951,3.2576,3.2951,9854300.0],["2024-01-17",3.2576,3.2576,3.2106,3.2388,11261500.0],["2024-01-18",3.2388,3.2764,3.2388,3.2576,16291300.0],["2024-01-19",3.1731,3.22,3.1543,3.22,19668100.0],["2024-01-22",3.1637,3.2013,3.1074,3.1449,27719100.0],["2024-01-23",3.1825,3.2482,3.1449,3.1543,25855800.0],["2024-01-24",3.22,3.2388,3.1355,3.2013,24358700.0],["2024-01-25",3.4735,3.6049,3.4641,3.5674,34506200.0],["2024-01-26",3.5674,3.6143,3.558,3.5862,19234200.0],["2024-01-29",3.5881,3.6543,3.5691,3.6449,12913600.0],["2024-01-30",3.5502,3.5597,3.465,3.4839,20444600.0],["2024-01-31",3.446,3.446,3.3892,3.4082,22701500.0],["2024-02-01",3.4271,3.4366,3.3987,3.3987,17518800.0],["2024-02-02",3.3703,3.3892,3.3514,3.3608,11068400.0],["2024-02-05",3.3798,3.4082,3.3608,3.3703,12019900.0],["2024-02-06",3.3419,3.3987,3.3419,3.3703,9735000.0],["2024-02-07",3.3703,3.3987,3.3419,3.3608,8820600.0],["2024-02-08",3.4271,3.4839,3.4082,3.4839,15087600.0],["2024-02-09",3.4176,3.4176,3.3798,3.3987,14196300.0],["2024-02-12",3.3892,3.4555,3.3892,3.4271,14279500.0],["2024-02-13",3.3608,3.3703,3.2946,3.304,11522000.0],["2024-02-14",3.304,3.3324,3.2756,3.3324,15873800.0],["2024-02-15",3.323,3.3608,3.3135,3.323,19084200.0],["2024-02-16",3.323,3.3608,3.3135,3.3608,10981100.0],["2024-02-20",3.323,3.3324,3.2851,3.304,9580300.0],["2024-02-21",3.3135,3.3514,3.2946,3.3419,16184400.0],["2024-02-22",3.3419,3.3892,3.3419,3.3892,13199100.0],["2024-02-23",3.3703,3.3798,3.3419,3.3514,6502200.0],["2024-02-26",3.3324,3.3514,3.323,3.3419,11954800.0],["2024-02-27",3.3324,3.3892,3.323,3.3798,13922800.0],["2024-02-28",3.3703,3.3892,3.3608,3.3703,9237800.0],["2024-02-29",3.3608,3.3798,3.3324,3.3419,14380400.0],["2024-03-01",3.3324,3.3703,3.323,3.3703,9023900.0],["2024-03-04",3.3987,3.4271,3.3798,3.4176,11121700.0],["2024-03-05",3.4082,3.4176,3.3324,3.3324,8923600.0],["2024-03-06",3.3703,3.4839,3.3703,3.4744,17672500.0],["2024-03-07",3.4934,3.5218,3.465,3.5028,15950100.0],["2024-03-08",3.446,3.4555,3.4176,3.4271,15512900.0],["2024-03-11",3.4176,3.446,3.4082,3.4366,16120400.0],["2024-03-12",3.446,3.465,3.4176,3.465,12719500.0],["2024-03-13",3.4271,3.4839,3.4176,3.4744,23540400.0],["2024-03-14",3.4934,3.5028,3.446,3.465,14188800.0],["2024-03-15",3.5028,3.5028,3.465,3.4934,15936900.0],["2024-03-18",3.3987,3.4082,3.2851,3.2946,23497900.0],["2024-03-19",3.304,3.3419,3.2946,3.3324,14455700.0],["2024-03-20",3.323,3.3987,3.304,3.3987,15974000.0],["2024-03-21",3.3892,3.4082,3.3798,3.3892,13891400.0],["2024-03-22",3.3798,3.3987,3.3703,3.3892,21461100.0],["2024-03-25",3.3703,3.3798,3.3324,3.3324,9013600.0],["2024-03-26",3.3608,3.3892,3.3419,3.3514,13318200.0],["2024-03-27",3.3703,3.4366,3.3608,3.4082,15118700.0],["2024-03-28",3.3703,3.4082,3.3514,3.3514,14526800.0],["2024-04-01",3.3608,3.3798,3.304,3.3135,7634300.0],["2024-04-02",3.3419,3.3419,3.304,3.3135,12316200.0],["2024-04-03",3.323,3.4082,3.3135,3.3892,20457800.0],["2024-04-04",3.4176,3.4271,3.3324,3.3419,7926600.0],["2024-04-05",3.323,3.3324,3.2756,3.304,14833300.0],["2024-04-08",3.3135,3.323,3.2851,3.2946,18404900.0],["2024-04-09",3.2946,3.3419,3.2946,3.3135,10091000.0],["2024-04-10",3.2946,3.2946,3.2188,3.2378,18180500.0],["2024-04-11",3.2756,3.2946,3.2283,3.2378,10629300.0],["2024-04-12",3.2094,3.2188,3.1526,3.1526,10113600.0],["2024-04-15",3.2094,3.2283,3.1147,3.1242,21447400.0],["2024-04-16",3.1904,3.2094,3.1431,3.1526,35270100.0],["2024-04-17",3.181,3.181,3.1242,3.1526,21438800.0],["2024-04-18",3.1904,3.2662,3.181,3.2662,21249100.0],["2024-04-19",3.304,3.3608,3.2946,3.3324,17395300.0],["2024-04-22",3.5078,3.5749,3.4791,3.5366,21685400.0],["2024-04-23",3.4312,3.5366,3.412,3.527,17830800.0],["2024-04-24",3.5078,3.527,3.4791,3.4982,13129900.0],["2024-04-25",3.4503,3.5078,3.4407,3.4887,19352700.0],["2024-04-26",3.527,3.5462,3.4982,3.4982,11129700.0],["2024-04-29",3.5174,3.5462,3.5078,3.527,14067800.0],["2024-04-30",3.4982,3.527,3.4791,3.4982,9779200.0],["2024-05-01",3.4982,3.5558,3.4791,3.4982,14451200.0],["2024-05-02",3.5462,3.5558,3.4791,3.5174,12286600.0],["2024-05-03",3.5558,3.5749,3.527,3.5366,13590900.0],["2024-05-06",3.5749,3.5845,3.5558,3.5653,7105900.0],["2024-05-07",3.5845,3.6037,3.5462,3.5845,8536400.0],["2024-05-08",3.5653,3.5941,3.5558,3.5749,7304600.0],["2024-05-09",3.5653,3.5749,3.5366,3.5653,7181400.0],["2024-05-10",3.6037,3.6133,3.5653,3.5653,8457600.0],["2024-05-13",3.5749,3.6803,3.5653,3.6324,26004600.0],["2024-05-14",3.8433,3.8529,3.7283,3.7666,30928900.0],["2024-05-15",3.7187,3.7283,3.6612,3.7091,22161300.0],["2024-05-16",3.6995,3.757,3.6899,3.7187,15250300.0],["2024-05-17",3.7379,3.7666,3.7187,3.7474,7002000.0],["2024-05-20",3.7091,3.7091,3.6516,3.6516,12029500.0],["2024-05-21",3.6516,3.6899,3.6324,3.6803,11072100.0],["2024-05-22",3.7283,3.7954,3.7187,3.7858,13216500.0],["2024-05-23",3.7474,3.757,3.6899,3.6899,11978500.0],["2024-05-24",3.6708,3.6995,3.6612,3.6899,5758000.0],["2024-05-28",3.6995,3.7187,3.6803,3.7091,10919200.0],["2024-05-29",3.6037,3.6324,3.5749,3.6037,17329900.0],["2024-05-30",3.6708,3.6995,3.6612,3.6899,12716900.0],["2024-05-31",3.6899,3.7474,3.6803,3.7379,9146800.0],["2024-06-03",3.7954,3.7954,3.7379,3.7858,11084400.0],["2024-06-04",3.7474,3.7762,3.7379,3.7762,7530000.0],["2024-06-05",3.7858,3.8145,3.7666,3.8145,10623000.0],["2024-06-06",3.7474,3.7858,3.7474,3.7858,10245900.0],["2024-06-07",3.757,3.7858,3.7379,3.7474,11087600.0],["2024-06-10",3.6995,3.7187,3.6803,3.6803,11273200.0],["2024-06-11",3.6516,3.6612,3.6228,3.642,7395600.0],["2024-06-12",3.6708,3.6995,3.6516,3.6516,11067100.0],["2024-06-13",3.6324,3.642,3.5366,3.5558,13180400.0],["2024-06-14",3.4599,3.4887,3.4216,3.4695,11197900.0],["2024-06-17",3.4791,3.5366,3.4695,3.5366,8909500.0],["2024-06-18",3.5174,3.5653,3.5174,3.527,10340400.0],["2024-06-20",3.4887,3.5845,3.4887,3.5078,12722600.0],["2024-06-21",3.4982,3.5558,3.4982,3.527,5891500.0],["2024-06-24",3.6324,3.642,3.5558,3.5749,14016300.0],["2024-06-25",3.5653,3.5941,3.5462,3.5749,10823500.0],["2024-06-26",3.5366,3.5462,3.4982,3.5174,15484200.0],["2024-06-27",3.5749,3.5941,3.5653,3.5749,9390600.0],["2024-06-28",3.5845,3.6516,3.5749,3.6228,20248600.0],["2024-07-01",3.7283,3.7858,3.7091,3.7283,18371500.0],["2024-07-02",3.7187,3.7283,3.6803,3.7283,9675400.0],["2024-07-03",3.7474,3.757,3.6899,3.6899,7865000.0],["2024-07-05",3.7474,3.757,3.6899,3.7379,11031400.0],["2024-07-08",3.757,3.7858,3.7283,3.7283,12296200.0],["2024-07-09",3.6899,3.7187,3.6803,3.6995,14441200.0],["2024-07-10",3.757,3.7954,3.7283,3.7954,15670900.0],["2024-07-11",3.7762,3.7954,3.7283,3.7762,15890300.0],["2024-07-12",3.7954,3.8529,3.7954,3.8241,12466200.0],["2024-07-15",3.8145,3.8145,3.7474,3.757,15155100.0],["2024-07-16",3.6803,3.7283,3.6708,3.7187,16791100.0],["2024-07-17",3.7187,3.7762,3.6899,3.7379,18551200.0],["2024-07-18",3.5749,3.5749,3.4503,3.4695,37723700.0],["2024-07-19",3.4791,3.5174,3.4599,3.4982,11352900.0],["2024-07-22",3.6228,3.6324,3.5845,3.5845,15281400.0],["2024-07-23",3.5768,3.6058,3.5671,3.5864,8792600.0],["2024-07-24",3.5478,3.5768,3.5381,3.5478,9928200.0],["2024-07-25",3.6251,3.7314,3.6058,3.7024,14351500.0],["2024-07-26",3.7024,3.7218,3.6638,3.7121,9576300.0],["2024-07-29",3.6928,3.7218,3.6638,3.7121,12530400.0],["2024-07-30",3.7701,3.7991,3.7701,3.7894,14010400.0],["2024-07-31",3.7604,3.8088,3.7604,3.7894,10419900.0],["2024-08-01",3.8668,3.8861,3.7991,3.8184,21217300.0],["2024-08-02",3.7604,3.7798,3.7024,3.7218,19100000.0],["2024-08-05",3.6154,3.6444,3.5961,3.6058,15049900.0],["2024-08-06",3.5961,3.6154,3.5768,3.5864,12431300.0],["2024-08-07",3.6638,3.7024,3.5961,3.6058,13804200.0],["2024-08-08",3.6348,3.6928,3.6348,3.6638,10070500.0],["2024-08-09",3.6638,3.6928,3.6444,3.6831,7555000.0],["2024-08-12",3.6831,3.7121,3.6734,3.7024,8356100.0],["2024-08-13",3.7024,3.8184,3.7024,3.8088,13572000.0],["2024-08-14",3.7894,3.8474,3.7894,3.8474,9676200.0],["2024-08-15",3.8958,3.9634,3.8861,3.9344,13702200.0],["2024-08-16",3.9248,3.9344,3.8958,3.9054,11484300.0],["2024-08-19",3.9634,4.0311,3.9634,4.0215,16540600.0],["2024-08-20",4.0118,4.0408,3.9924,4.0118,11145900.0],["2024-08-21",3.9924,4.0215,3.9731,4.0215,8107300.0],["2024-08-22",4.0021,4.0215,3.9731,3.9731,6112600.0],["2024-08-23",4.0118,4.0601,4.0118,4.0311,8747400.0],["2024-08-26",4.0311,4.0505,4.0215,4.0408,5986900.0],["2024-08-27",4.0698,4.0795,4.0408,4.0795,9442100.0],["2024-08-28",4.0601,4.0795,4.0311,4.0505,7710800.0],["2024-08-29",4.3598,4.3695,4.2148,4.3308,50253000.0],["2024-08-30",4.2438,4.3211,4.2438,4.3115,28292000.0],["2024-09-03",4.2631,4.2825,4.2148,4.2341,30014900.0],["2024-09-04",4.2148,4.2728,4.2051,4.2341,18957700.0],["2024-09-05",4.2535,4.2535,4.1858,4.1858,15344600.0],["2024-09-06",4.1665,4.1858,4.0795,4.0988,20795100.0],["2024-09-09",4.1181,4.1375,4.1085,4.1181,13028900.0],["2024-09-10",4.0795,4.0988,4.0311,4.0505,23479300.0],["2024-09-11",4.0505,4.0601,3.9828,4.0505,29109300.0],["2024-09-12",4.0311,4.1085,4.0021,4.0601,31428500.0],["2024-09-13",4.0601,4.0988,4.0505,4.0601,11548900.0],["2024-09-16",4.0988,4.1375,4.0505,4.0698,27475400.0],["2024-09-17",4.0988,4.1085,4.0311,4.0505,21045200.0],["2024-09-18",4.0505,4.1278,4.0408,4.0505,31297300.0],["2024-09-19",4.1085,4.1278,4.0698,4.1085,30074600.0],["2024-09-20",4.0891,4.1471,4.0795,4.1375,25461200.0],["2024-09-23",4.1471,4.1858,4.1375,4.1665,18013000.0],["2024-09-24",4.1858,4.2631,4.1858,4.2535,22849300.0],["2024-09-25",4.2631,4.2825,4.1955,4.2148,25786700.0],["2024-09-26",4.2535,4.2921,4.2051,4.2148,26128800.0],["2024-09-27",4.2341,4.2728,4.2148,4.2245,20772500.0],["2024-09-30",4.2631,4.2728,4.2051,4.2245,13361900.0],["2024-10-01",4.2535,4.2631,4.1955,4.2051,19138000.0],["2024-10-02",4.1858,4.2631,4.1858,4.2438,17047700.0],["2024-10-03",4.2245,4.2341,4.1858,4.2051,12411900.0],["2024-10-04",4.2245,4.2438,4.1955,4.2051,10080900.0],["2024-10-07",4.2438,4.2438,4.1858,4.1858,11872700.0],["2024-10-08",4.2148,4.2535,4.2051,4.2535,14104900.0],["2024-10-09",4.2631,4.3211,4.2631,4.3211,13201500.0],["2024-10-10",4.3115,4.3115,4.2438,4.2631,7057800.0],["2024-10-11",4.2438,4.2535,4.1955,4.2148,7260000.0],["2024-10-14",4.2245,4.2535,4.2148,4.2535,13045900.0],["2024-10-15",4.2825,4.3018,4.2341,4.2631,24261600.0],["2024-10-16",4.3211,4.3405,4.2438,4.3115,39451700.0],["2024-10-17",4.0795,4.2148,4.0021,4.1955,41757800.0],["2024-10-18",4.3405,4.6208,4.3405,4.5918,51422800.0],["2024-10-21",4.5918,4.6595,4.5918,4.6305,27704500.0],["2024-10-22",4.6042,4.6431,4.5555,4.5847,27889800.0],["2024-10-23",4.5555,4.5945,4.536,4.5555,19999400.0],["2024-10-24",4.6237,4.6723,4.6139,4.6723,21665400.0],["2024-10-25",4.6723,4.6918,4.6334,4.6431,22097500.0],["2024-10-28",4.7015,4.8183,4.7015,4.8183,34528100.0],["2024-10-29",4.7989,4.8086,4.721,4.721,21278400.0],["2024-10-30",4.6918,4.7113,4.6431,4.6529,17105700.0],["2024-10-31",4.6042,4.6237,4.5555,4.5847,19945200.0],["2024-11-01",4.6237,4.6431,4.6042,4.6042,11303700.0],["2024-11-04",4.6139,4.6334,4.5263,4.5458,13223100.0],["2024-11-05",4.5458,4.6042,4.5458,4.5847,11970800.0],["2024-11-06",4.4776,4.4971,4.4582,4.4582,15999100.0],["2024-11-07",4.4679,4.5263,4.4387,4.4776,17398500.0],["2024-11-08",4.4192,4.4387,4.39,4.429,18213400.0],["2024-11-11",4.4484,4.4776,4.4192,4.4387,13805800.0],["2024-11-12",4.3998,4.4095,4.3316,4.3803,17059900.0],["2024-11-13",4.3511,4.3511,4.3024,4.3414,17013400.0],["2024-11-14",4.3511,4.4095,4.3414,4.3706,13241400.0],["2024-11-15",4.3608,4.3998,4.3316,4.3414,18293400.0],["2024-11-18",4.3122,4.3511,4.3122,4.3414,4723100.0],["2024-11-19",4.2927,4.3316,3.806,4.0396,72850200.0],["2024-11-20",4.1564,4.1856,4.1078,4.137,31017900.0],["2024-11-21",4.0007,4.0785,3.9617,4.0201,27974000.0],["2024-11-22",4.0591,4.0883,4.0396,4.0688,11900800.0],["2024-11-25",4.1175,4.1272,4.0591,4.098,20586600.0],["2024-11-26",4.1078,4.1175,4.0299,4.0688,14044900.0],["2024-11-27",4.0785,4.1078,4.0493,4.0785,12907600.0],["2024-11-29",4.0785,4.1078,4.0785,4.0883,4568300.0],["2024-12-02",4.0883,4.1078,4.0591,4.0883,9477800.0],["2024-12-03",4.0883,4.1272,4.0688,4.1175,10022000.0],["2024-12-04",4.098,4.1272,4.0493,4.0591,16418000.0],["2024-12-05",4.137,4.2246,4.1272,4.1954,20604800.0],["2024-12-06",4.2051,4.2343,4.1272,4.1272,10751000.0],["2024-12-09",4.283,4.3511,4.2635,4.283,19756000.0],["2024-12-10",4.283,4.3219,4.244,4.283,14129400.0],["2024-12-11",4.2538,4.3219,4.244,4.2927,12428700.0],["2024-12-12",4.2927,4.3998,4.2927,4.3122,18152200.0],["2024-12-13",4.3219,4.3608,4.2927,4.3608,12383200.0],["2024-12-16",4.3511,4.3803,4.3316,4.3511,11540300.0],["2024-12-17",4.3316,4.3803,4.3219,4.3608,14172900.0],["2024-12-18",4.39,4.429,4.2635,4.2732,12731600.0],["2024-12-19",4.283,4.3511,4.283,4.3122,18121200.0],["2024-12-20",4.244,4.3414,4.2343,4.3122,12436000.0],["2024-12-23",4.3122,4.3414,4.2927,4.3316,10854000.0],["2024-12-24",4.3024,4.3706,4.3024,4.3706,2620000.0],["2024-12-26",4.3608,4.4192,4.3414,4.3511,6885000.0],["2024-12-27",4.3414,4.3706,4.3316,4.3608,9381300.0],["2024-12-30",4.3511,4.3608,4.2927,4.3024,8188800.0],["2024-12-31",4.3122,4.3219,4.2732,4.3122,5306300.0],["2025-01-02",4.3414,4.3608,4.3024,4.3414,12515800.0],["2025-01-03",4.3122,4.3803,4.3024,4.3608,10803600.0],["2025-01-06",4.3803,4.4582,4.3706,4.4387,14600600.0],["2025-01-07",4.5458,4.5653,4.4971,4.5068,15385500.0],["2025-01-08",4.4874,4.5458,4.4679,4.536,9214700.0],["2025-01-10",4.4192,4.4387,4.3803,4.3998,13624500.0],["2025-01-13",4.3122,4.3706,4.3024,4.3511,13484000.0],["2025-01-14",4.3803,4.4192,4.3608,4.39,10196900.0],["2025-01-15",4.5068,4.5263,4.4776,4.4874,25953900.0],["2025-01-16",4.3511,4.3511,4.2927,4.3219,30567400.0],["2025-01-17",4.3706,4.429,4.3608,4.39,17200700.0],["2025-01-21",4.4874,4.5166,4.4484,4.4874,18114600.0],["2025-01-22",4.5068,4.536,4.4776,4.4874,13115500.0],["2025-01-23",4.5166,4.575,4.5166,4.5653,12342200.0],["2025-01-24",4.4192,4.4387,4.3608,4.39,27089700.0],["2025-01-27",4.429,4.4387,4.3316,4.3803,20443700.0],["2025-01-28",4.3706,4.39,4.3024,4.3414,16866700.0],["2025-01-29",4.3511,4.3803,4.2927,4.3219,19272800.0],["2025-01-30",4.7015,4.721,4.5458,4.575,55209000.0],["2025-01-31",4.5068,4.5847,4.4776,4.4776,28612000.0],["2025-02-03",4.429,4.575,4.4192,4.4971,20338300.0],["2025-02-04",4.5275,4.6255,4.5275,4.6255,20212000.0],["2025-02-05",4.6157,4.7039,4.6157,4.7039,22158000.0],["2025-02-06",4.7431,4.7529,4.6647,4.6941,13925800.0],["2025-02-07",4.7039,4.7333,4.6843,4.7137,14592600.0],["2025-02-10",4.7529,4.7725,4.7333,4.7333,12247200.0],["2025-02-11",4.7235,4.8019,4.7039,4.8019,17587900.0],["2025-02-12",4.7823,4.9097,4.7823,4.9097,25035000.0],["2025-02-13",4.8509,4.8999,4.8509,4.8901,21506100.0],["2025-02-14",4.9293,4.9587,4.8705,4.8901,24233600.0],["2025-02-18",4.9195,4.9195,4.8705,4.8901,16837200.0],["2025-02-19",4.8411,4.8509,4.8019,4.8509,18498300.0],["2025-02-20",4.8705,4.9097,4.8607,4.8901,18406700.0],["2025-02-21",4.8999,4.9293,4.8313,4.8411,20721900.0],["2025-02-24",4.8901,4.8999,4.8019,4.8019,13566400.0],["2025-02-25",4.8411,4.9097,4.8215,4.8901,15397200.0],["2025-02-26",4.8509,4.8803,4.7921,4.8019,18179800.0],["2025-02-27",4.8117,4.8117,4.7137,4.7333,19011900.0],["2025-02-28",4.7235,4.7431,4.6353,4.7039,40079900.0],["2025-03-03",4.9881,5.0469,4.8705,4.9097,58126800.0],["2025-03-04",4.9293,4.9391,4.7725,4.7823,46152600.0],["2025-03-05",4.8999,5.0763,4.8803,5.0665,32209700.0],["2025-03-06",5.0763,5.1253,5.0273,5.0567,31519600.0],["2025-03-07",5.0665,5.1547,5.0567,5.1253,35615200.0],["2025-03-10",5.1155,5.1743,4.9783,5.0371,25137300.0],["2025-03-11",5.0959,5.1449,4.9979,5.0469,28341900.0],["2025-03-12",5.0665,5.1253,5.0371,5.0959,25903400.0],["2025-03-13",5.0665,5.1449,5.0469,5.0959,22466600.0],["2025-03-14",5.1841,5.2429,5.1841,5.2233,21499300.0],["2025-03-17",5.2429,5.2919,5.2331,5.2821,15886800.0],["2025-03-18",5.2625,5.3703,5.2625,5.3115,24555800.0],["2025-03-19",5.3017,5.3115,5.2135,5.2527,14042800.0],["2025-03-20",5.1841,5.2527,5.1841,5.2233,11463600.0],["2025-03-21",5.2135,5.2429,5.1743,5.2037,12022400.0],["2025-03-24",5.2135,5.2625,5.2037,5.2233,13389800.0],["2025-03-25",5.2625,5.2821,5.2135,5.2233,9780200.0],["2025-03-26",5.2331,5.2527,5.1547,5.1547,11515600.0],["2025-03-27",5.1449,5.1645,5.0665,5.0959,22325800.0],["2025-03-28",5.1939,5.2135,5.0959,5.1057,22355400.0],["2025-03-31",5.0763,5.1841,5.0763,5.1645,26802400.0],["2025-04-01",5.2919,5.3017,5.1939,5.2331,18968900.0],["2025-04-02",5.1743,5.2723,5.1743,5.2429,14208800.0],["2025-04-03",5.0175,5.0959,4.8803,4.8803,26862700.0],["2025-04-04",4.8019,4.8313,4.6549,4.6843,26029400.0],["2025-04-07",4.5471,4.8607,4.4981,4.5863,31359600.0],["2025-04-08",4.6549,4.8117,4.4981,4.5569,32364200.0],["2025-04-09",4.4883,4.8607,4.4491,4.8313,29412600.0],["2025-04-10",4.7921,4.8019,4.6255,4.7235,21599600.0],["2025-04-11",4.7235,4.8901,4.7235,4.8607,19300700.0],["2025-04-14",4.8607,4.9391,4.8509,4.8803,15996800.0],["2025-04-15",4.9489,5.0567,4.9489,5.0371,24542400.0],["2025-04-16",5.0077,5.0665,4.9587,4.9783,13898900.0],["2025-04-17",5.0371,5.0763,5.0077,5.0077,16342200.0],["2025-04-21",4.9783,5.0371,4.9195,4.9685,14968500.0],["2025-04-22",5.1351,5.1939,5.1155,5.1743,21369300.0],["2025-04-23",5.1841,5.2429,5.1645,5.2037,26687300.0],["2025-04-24",4.8509,4.8607,4.6255,4.7627,71796700.0],["2025-04-25",4.8509,4.8901,4.8411,4.8901,20965700.0],["2025-04-28",4.8215,4.8607,4.8019,4.8117,16937000.0],["2025-04-29",4.8215,4.8999,4.8215,4.8705,16213900.0],["2025-04-30",4.8313,4.8901,4.8019,4.8901,13928300.0],["2025-05-01",4.8901,4.9489,4.8901,4.8901,12679400.0],["2025-05-02",4.9195,4.9685,4.8999,4.9587,16021800.0],["2025-05-05",4.9448,5.0042,4.9448,4.9547,19450700.0],["2025-05-06",4.9547,5.0042,4.9547,4.9745,17045900.0],["2025-05-07",4.9349,5.0141,4.9349,5.0042,17820900.0],["2025-05-08",4.9844,5.0042,4.9349,4.9745,19405200.0],["2025-05-09",5.024,5.0536,4.9943,5.0338,16115500.0],["2025-05-12",5.1031,5.1426,5.0734,5.1426,20136100.0],["2025-05-13",5.113,5.1624,5.113,5.1228,12144000.0],["2025-05-14",5.1327,5.1525,5.0338,5.0338,18986700.0],["2025-05-15",5.0635,5.1426,5.0536,5.1327,15721300.0],["2025-05-16",5.113,5.1426,5.0833,5.1327,11119400.0],["2025-05-19",5.1228,5.1921,5.1228,5.1822,11782800.0],["2025-05-20",5.202,5.2613,5.1921,5.2514,13727400.0],["2025-05-21",5.2613,5.3206,5.2119,5.2811,29625900.0],["2025-05-22",5.2811,5.3404,5.2712,5.3009,13117000.0],["2025-05-23",5.2217,5.3009,5.2119,5.2811,12311700.0],["2025-05-27",5.3899,5.3899,5.3206,5.3503,17753800.0],["2025-05-28",5.3602,5.3701,5.3009,5.3305,10924800.0],["2025-05-29",5.3206,5.3503,5.2613,5.291,13198400.0],["2025-05-30",5.1624,5.1822,5.1228,5.1624,18861200.0],["2025-06-02",5.1723,5.2613,5.1624,5.2514,13350300.0],["2025-06-03",5.2119,5.3009,5.202,5.2811,16226500.0],["2025-06-04",5.3206,5.3899,5.3206,5.3503,12053900.0],["2025-06-05",5.38,5.4096,5.3108,5.3305,14500600.0],["2025-06-06",5.3602,5.38,5.3404,5.3503,9334600.0],["2025-06-09",5.3404,5.38,5.3108,5.3701,8572000.0],["2025-06-10",5.3503,5.3602,5.2811,5.291,7443600.0],["2025-06-11",5.291,5.291,5.2119,5.2217,11214200.0],["2025-06-12",5.2316,5.291,5.2217,5.2613,14290800.0],["2025-06-13",5.1624,5.1822,5.113,5.1327,15360700.0],["2025-06-16",5.202,5.3206,5.202,5.2415,15756000.0],["2025-06-17",5.202,5.2119,5.0833,5.0932,20993000.0],["2025-06-18",5.0932,5.1327,5.0635,5.113,12936100.0],["2025-06-20",5.1228,5.1426,5.0437,5.0734,12966600.0],["2025-06-23",4.9844,5.1327,4.9844,5.113,19214500.0],["2025-06-24",5.1624,5.2217,5.1228,5.1426,17141500.0],["2025-06-25",5.1426,5.1525,5.0932,5.113,15345600.0],["2025-06-26",4.9943,5.1228,4.9844,5.1031,24893700.0],["2025-06-27",5.1031,5.1228,5.0635,5.113,17806900.0],["2025-06-30",5.0932,5.1426,5.0734,5.1228,20788700.0],["2025-07-01",5.1031,5.1822,5.1031,5.1723,17800300.0],["2025-07-02",5.1525,5.1624,5.1228,5.1426,8361800.0],["2025-07-03",5.0536,5.1327,5.0536,5.1327,9475100.0],["2025-07-07",5.1031,5.1525,5.0536,5.0734,24297400.0],["2025-07-08",5.1031,5.1525,5.0635,5.0932,17965500.0],["2025-07-09",5.1228,5.1327,4.9844,5.0437,17410400.0],["2025-07-10",5.0338,5.0635,4.9943,5.0042,13008500.0],["2025-07-11",4.9349,4.9448,4.8954,4.9251,25149000.0],["2025-07-14",4.9152,4.9448,4.8163,4.8262,20078600.0],["2025-07-15",4.8459,4.8459,4.6778,4.6976,33502200.0],["2025-07-16",4.7075,4.7273,4.6383,4.6976,22322800.0],["2025-07-17",4.7273,4.7569,4.6976,4.7273,19096300.0],["2025-07-18",4.747,4.7569,4.6778,4.6976,21013600.0],["2025-07-21",4.6976,4.747,4.6877,4.6976,14541100.0],["2025-07-22",4.6976,4.7668,4.2526,4.4108,85926600.0],["2025-07-23",4.3317,4.4899,4.3317,4.4701,41256000.0],["2025-07-24",4.3613,4.4306,4.2723,4.2921,28654500.0],["2025-07-25",4.2624,4.302,4.2328,4.2822,23396100.0],["2025-07-28",4.2526,4.2723,4.213,4.213,15941500.0],["2025-07-29",4.19,4.2,4.14,4.18,33716400.0],["2025-07-30",4.15,4.17,4.09,4.11,16816100.0],["2025-07-31",4.07,4.12,4.06,4.08,17135300.0],["2025-08-01",4.05,4.05,4.0,4.05,23529100.0],["2025-08-04",4.08,4.12,4.07,4.09,19000800.0],["2025-08-05",4.08,4.11,4.06,4.09,15783200.0],["2025-08-06",4.08,4.12,4.07,4.12,15149200.0],["2025-08-07",4.16,4.17,4.08,4.11,17414200.0],["2025-08-08",4.11,4.14,4.08,4.1,15554000.0],["2025-08-11",4.1,4.12,4.08,4.1,11063200.0],["2025-08-12",4.11,4.17,4.11,4.14,12397600.0],["2025-08-13",4.16,4.23,4.15,4.19,17927200.0],["2025-08-14",4.17,4.18,4.12,4.13,13570600.0],["2025-08-15",4.2,4.25,4.2,4.2,12638800.0],["2025-08-18",4.16,4.27,4.16,4.25,27320100.0],["2025-08-19",4.26,4.29,4.21,4.21,21057400.0],["2025-08-20",4.22,4.26,4.22,4.24,12740500.0],["2025-08-21",4.22,4.25,4.2,4.24,14912300.0],["2025-08-22",4.26,4.36,4.25,4.31,14609900.0],["2025-08-25",4.34,4.36,4.32,4.34,9732300.0],["2025-08-26",4.3,4.33,4.28,4.29,19077100.0],["2025-08-27",4.3,4.34,4.28,4.32,22272500.0],["2025-08-28",4.3,4.32,4.28,4.29,15541200.0],["2025-08-29",4.27,4.31,4.26,4.3,14765300.0],["2025-09-02",4.28,4.3,4.23,4.23,16231500.0],["2025-09-03",4.39,4.45,4.35,4.38,27241800.0],["2025-09-04",4.49,4.61,4.48,4.6,47252100.0],["2025-09-05",4.54,4.59,4.52,4.55,37414200.0],["2025-09-08",4.55,4.62,4.55,4.59,30494200.0],["2025-09-09",4.58,4.61,4.57,4.59,22202200.0],["2025-09-10",4.59,4.61,4.53,4.57,27348400.0],["2025-09-11",4.57,4.62,4.56,4.62,29463900.0],["2025-09-12",4.54,4.55,4.48,4.51,20458800.0],["2025-09-15",4.51,4.56,4.51,4.55,26415900.0],["2025-09-16",4.56,4.62,4.53,4.61,30626900.0],["2025-09-17",4.65,4.76,4.62,4.7,35742600.0],["2025-09-18",4.69,4.78,4.69,4.76,31035000.0],["2025-09-19",4.77,4.79,4.72,4.74,36366300.0],["2025-09-22",4.74,4.83,4.72,4.77,36366500.0],["2025-09-23",4.8,4.88,4.79,4.85,40469500.0],["2025-09-24",4.77,4.77,4.69,4.74,25382100.0],["2025-09-25",4.68,4.73,4.65,4.68,39757500.0],["2025-09-26",4.66,4.67,4.63,4.66,30640200.0],["2025-09-29",4.68,4.73,4.66,4.7,35748600.0],["2025-09-30",4.71,4.82,4.71,4.81,58556200.0],["2025-10-01",4.8,4.85,4.78,4.82,34564600.0],["2025-10-02",4.87,4.9,4.84,4.88,25862400.0],["2025-10-03",4.87,4.92,4.86,4.9,35659100.0],["2025-10-06",4.93,5.05,4.92,4.95,31326200.0],["2025-10-07",4.99,5.09,4.97,5.07,39651200.0],["2025-10-08",5.1,5.21,5.09,5.17,50789500.0],["2025-10-09",5.22,5.25,5.11,5.18,33379000.0],["2025-10-10",5.3,5.35,5.26,5.32,51707400.0],["2025-10-13",5.27,5.31,5.19,5.25,42372500.0],["2025-10-14",5.35,5.5,5.32,5.47,50865600.0],["2025-10-15",5.5,5.66,5.49,5.65,65461400.0],["2025-10-16",5.72,5.79,5.64,5.68,38505000.0],["2025-10-17",5.68,5.78,5.68,5.74,31787900.0],["2025-10-20",5.7,5.74,5.67,5.71,36090400.0],["2025-10-21",5.65,5.66,5.58,5.58,37625800.0],["2025-10-22",5.56,5.63,5.45,5.55,66700500.0],["2025-10-23",5.89,6.23,5.84,6.17,114770300.0],["2025-10-24",6.15,6.34,6.14,6.3,71565400.0],["2025-10-27",6.34,6.44,6.33,6.36,41247600.0],["2025-10-28",6.42,8.19,6.4,7.77,377988500.0],["2025-10-29",7.64,7.64,7.29,7.33,184917800.0],["2025-10-30",7.18,7.32,7.06,7.13,89562200.0],["2025-10-31",6.98,6.98,6.78,6.91,94524000.0],["2025-11-03",7.15,7.21,7.06,7.15,60252300.0],["2025-11-04",6.91,7.0,6.79,6.81,45837100.0],["2025-11-05",6.84,6.89,6.83,6.85,32183100.0],["2025-11-06",6.96,6.99,6.82,6.91,34913200.0],["2025-11-07",6.89,6.92,6.78,6.84,41161200.0],["2025-11-10",6.88,7.18,6.77,6.97,48750500.0],["2025-11-11",6.9,6.96,6.84,6.9,34859900.0],["2025-11-12",6.88,7.05,6.81,7.02,50336400.0],["2025-11-13",7.05,7.23,6.76,6.78,55927900.0],["2025-11-14",6.67,6.82,6.57,6.73,30804500.0],["2025-11-17",6.72,6.77,6.66,6.66,33430100.0],["2025-11-18",6.52,6.68,6.51,6.64,47362300.0],["2025-11-19",6.24,6.24,5.98,6.03,82288500.0],["2025-11-20",6.18,6.21,5.86,5.87,55834400.0],["2025-11-21",5.96,6.04,5.89,5.94,45461900.0],["2025-11-24",5.92,6.09,5.91,6.09,31183100.0],["2025-11-25",6.08,6.13,6.03,6.06,29549100.0],["2025-11-26",6.04,6.13,6.04,6.08,23820300.0],["2025-11-28",6.07,6.11,6.03,6.08,12104500.0],["2025-12-01",6.16,6.18,6.11,6.12,16859000.0],["2025-12-02",6.15,6.23,6.15,6.19,19946600.0],["2025-12-03",6.18,6.28,6.15,6.26,23289200.0],["2025-12-04",6.23,6.24,6.15,6.16,13079400.0],["2025-12-05",6.13,6.17,6.05,6.07,17830400.0],["2025-12-08",6.1,6.18,6.1,6.15,22783000.0],["2025-12-09",6.17,6.26,6.17,6.18,17312100.0],["2025-12-10",6.18,6.26,6.13,6.22,13769900.0],["2025-12-11",6.43,6.53,6.35,6.36,25513500.0],["2025-12-12",6.31,6.34,6.18,6.27,24819000.0],["2025-12-15",6.26,6.29,6.18,6.2,18299400.0],["2025-12-16",6.2,6.29,6.17,6.29,24121500.0],["2025-12-17",6.24,6.27,6.2,6.22,17103000.0],["2025-12-18",6.4,6.44,6.33,6.38,19965600.0],["2025-12-19",6.39,6.54,6.37,6.5,27945700.0],["2025-12-22",6.5,6.57,6.46,6.54,25844500.0],["2025-12-23",6.52,6.56,6.5,6.53,13205100.0],["2025-12-24",6.54,6.61,6.51,6.59,7573700.0],["2025-12-26",6.61,6.72,6.6,6.62,11728800.0],["2025-12-29",6.54,6.6,6.53,6.58,11980800.0],["2025-12-30",6.59,6.62,6.5,6.51,16917900.0],["2025-12-31",6.5,6.51,6.46,6.47,10509500.0],["2026-01-02",6.59,6.66,6.47,6.51,26556700.0],["2026-01-05",6.57,6.58,6.47,6.5,32654000.0],["2026-01-06",6.49,6.51,6.37,6.47,23058700.0],["2026-01-07",6.77,6.94,6.68,6.79,52745400.0],["2026-01-08",6.6,6.61,6.43,6.49,40584600.0],["2026-01-09",6.51,6.55,6.46,6.48,30426300.0],["2026-01-12",6.45,6.59,6.44,6.58,24617700.0],["2026-01-13",6.56,6.57,6.47,6.52,24621900.0],["2026-01-14",6.55,6.61,6.34,6.36,34580700.0],["2026-01-15",6.66,6.77,6.6,6.61,50093600.0],["2026-01-16",6.65,6.67,6.53,6.55,27843000.0],["2026-01-20",6.41,6.56,6.37,6.41,38151900.0],["2026-01-21",6.38,6.47,6.32,6.44,25016200.0],["2026-01-22",6.55,6.62,6.49,6.5,30657300.0],["2026-01-23",6.72,6.82,6.65,6.77,33434000.0],["2026-01-26",6.8,6.94,6.8,6.91,34604700.0],["2026-01-27",6.99,7.09,6.92,6.94,44784600.0],["2026-01-28",6.67,6.85,6.6,6.82,64275500.0],["2026-01-29",6.34,6.45,6.06,6.29,82216400.0],["2026-01-30",6.37,6.53,6.35,6.43,40681700.0],["2026-02-02",6.49,6.69,6.48,6.66,28776200.0],["2026-02-03",6.61,6.72,6.59,6.69,34317800.0],["2026-02-04",6.83,7.01,6.72,6.8,46800100.0],["2026-02-05",6.75,6.92,6.74,6.86,24095600.0],["2026-02-06",6.96,7.11,6.96,7.07,29303700.0],["2026-02-09",7.02,7.19,6.98,7.18,27973100.0],["2026-02-10",7.16,7.18,7.08,7.08,24522400.0],["2026-02-11",7.27,7.35,7.14,7.34,32206000.0],["2026-02-12",7.17,7.21,6.93,6.97,35874700.0],["2026-02-13",6.95,7.09,6.88,7.03,22525000.0],["2026-02-17",7.03,7.34,7.02,7.3,65856700.0],["2026-02-18",7.36,7.5,7.31,7.43,61876300.0],["2026-02-19",7.46,7.61,7.43,7.6,50212100.0],["2026-02-20",7.65,7.8,7.55,7.77,70938400.0],["2026-02-23",7.6,7.72,7.54,7.57,32001000.0],["2026-02-24",7.45,7.56,7.4,7.49,30379000.0],["2026-02-25",7.55,7.63,7.54,7.57,20380800.0],["2026-02-26",7.44,7.5,7.28,7.5,44024000.0],["2026-02-27",7.5,7.77,7.46,7.72,39828500.0],["2026-03-02",7.59,8.37,7.57,8.26,125013200.0],["2026-03-03",7.91,8.19,7.66,8.07,85546500.0],["2026-03-04",8.21,8.34,8.05,8.15,69147600.0],["2026-03-05",7.94,7.98,7.67,7.85,45999800.0],["2026-03-06",7.71,7.86,7.68,7.74,43507300.0],["2026-03-09",7.64,7.91,7.56,7.89,46247300.0],["2026-03-10",7.98,8.19,7.77,7.8,60837800.0],["2026-03-11",7.75,8.01,7.73,7.9,34696500.0],["2026-03-12",8.13,8.31,8.02,8.14,88769700.0],["2026-03-13",8.4,8.66,8.18,8.24,82307400.0],["2026-03-16",8.38,8.82,8.3,8.65,71010000.0],["2026-03-17",8.46,8.7,8.37,8.55,49725000.0],["2026-03-18",8.55,8.64,8.34,8.36,52448200.0],["2026-03-19",8.04,8.39,8.0,8.3,64257400.0],["2026-03-20",8.37,8.42,7.91,7.98,55117000.0],["2026-03-23",8.03,8.19,7.95,8.06,45090900.0],["2026-03-24",8.06,8.28,8.04,8.25,52853800.0],["2026-03-25",8.42,8.54,8.33,8.41,55987700.0],["2026-03-26",8.44,8.53,8.25,8.28,54616000.0],["2026-03-27",8.06,8.14,7.86,7.98,50816800.0],["2026-03-30",8.17,8.24,7.87,7.96,45739300.0],["2026-03-31",7.94,8.05,7.79,8.04,52758100.0],["2026-04-01",8.13,8.43,8.08,8.27,59809900.0],["2026-04-02",8.08,8.84,8.07,8.82,92257600.0],["2026-04-06",9.15,9.29,8.84,8.89,83637500.0],["2026-04-07",8.58,8.92,8.52,8.85,78345300.0],["2026-04-08",9.18,9.52,9.1,9.44,107640100.0],["2026-04-09",9.41,9.68,9.39,9.55,92391800.0],["2026-04-10",9.73,9.87,9.36,9.46,81032700.0],["2026-04-13",9.78,10.48,9.69,10.37,153190900.0],["2026-04-14",10.34,10.56,10.14,10.35,99606300.0],["2026-04-15",10.37,10.37,9.94,9.99,74676500.0],["2026-04-16",10.08,10.29,9.94,10.29,50131100.0],["2026-04-17",10.48,10.49,10.19,10.31,48836300.0],["2026-04-20",10.44,10.69,10.44,10.6,88700500.0],["2026-04-21",10.6,10.67,10.36,10.4,61591000.0],["2026-04-22",10.29,10.33,9.79,9.86,110701800.0],["2026-04-23",10.78,10.86,10.1,10.33,176863900.0],["2026-04-24",10.65,10.9,10.31,10.46,126574500.0],["2026-04-27",10.73,11.3,10.69,10.76,141159900.0],["2026-04-28",10.62,11.31,10.46,11.3,135363200.0],["2026-04-29",11.63,12.6,11.58,12.46,159946000.0],["2026-04-30",12.3,12.92,12.11,12.91,136493600.0],["2026-05-01",13.05,13.89,12.87,13.3,148599600.0],["2026-05-04",13.38,13.53,13.02,13.14,122095600.0],["2026-05-05",13.63,13.98,13.23,13.42,95319000.0],["2026-05-06",13.35,13.54,13.01,13.19,121621400.0],["2026-05-07",12.81,12.84,12.13,12.35,128229200.0],["2026-05-08",12.35,13.05,12.35,12.82,97077400.0],["2026-05-11",12.97,14.05,12.76,13.92,143926900.0],["2026-05-12",13.5,13.62,12.83,13.17,104242900.0],["2026-05-13",13.81,14.83,13.47,14.71,151685500.0],["2026-05-14",15.15,15.19,14.3,14.46,137481600.0],["2026-05-15",13.74,14.06,13.62,13.95,109259600.0],["2026-05-18",14.37,14.48,13.5,13.74,91726800.0],["2026-05-19",13.42,13.99,13.09,13.67,82613300.0],["2026-05-20",13.92,14.05,13.3,13.62,79252100.0],["2026-05-21",13.66,14.22,13.62,14.18,63920600.0],["2026-05-22",14.7,15.78,14.58,15.47,127724400.0],["2026-05-26",15.99,16.63,15.66,16.46,191317800.0],["2026-05-27",16.0,16.05,15.54,15.68,123792300.0],["2026-05-28",15.82,15.83,15.08,15.28,117360600.0],["2026-05-29",15.18,15.26,14.53,14.84,113012700.0],["2026-06-01",15.07,16.52,14.93,16.25,172998700.0],["2026-06-02",16.56,17.11,16.45,16.85,136069500.0],["2026-06-03",16.99,17.45,16.41,16.73,148764200.0],["2026-06-04",15.79,16.68,15.53,16.62,128968300.0],["2026-06-05",15.66,15.67,14.0,14.38,185183800.0],["2026-06-08",14.86,15.06,14.45,14.59,102809500.0],["2026-06-09",14.58,14.62,13.18,13.85,186505400.0],["2026-06-10",13.71,14.03,13.32,13.4,97426700.0],["2026-06-11",13.57,14.17,13.4,14.09,94785000.0],["2026-06-12",14.34,15.07,14.24,14.8,117902600.0],["2026-06-15",14.86,14.92,14.27,14.82,131110900.0],["2026-06-16",14.76,14.79,13.75,13.98,123976200.0],["2026-06-17",14.34,14.37,13.7,13.83,103550600.0],["2026-06-18",14.0,14.04,13.29,13.49,126787700.0],["2026-06-22",13.84,14.56,13.8,14.43,117605900.0],["2026-06-23",13.46,13.89,13.22,13.7,84538000.0],["2026-06-24",13.72,14.16,13.59,13.81,91575300.0],["2026-06-25",14.13,14.16,13.36,13.98,76444200.0],["2026-06-26",13.44,13.44,12.78,13.01,142843700.0],["2026-06-29",12.85,13.03,12.16,13.03,97835000.0],["2026-06-30",13.24,13.49,13.13,13.28,53067500.0],["2026-07-01",12.84,13.1,12.72,12.91,55823800.0],["2026-07-02",12.66,12.91,11.9,12.07,77939100.0],["2026-07-06",12.46,12.76,12.35,12.51,50473461.312927],["2026-07-07",12,12.35,11.75,11.85,69426227.558253],["2026-07-08",11.665,11.975,11.58,11.95,58105850.201695],["2026-07-09",12.43,13.13,12.39,12.9,97826587.183901],["2026-07-10",12.48,12.62,12.26,12.44,50198799.504587],["2026-07-13",12.21,12.23,11.6,11.69,103553356.28546],["2026-07-14",11.93,11.94,11.49,11.7,87177814.780756],["2026-07-15",12.045,12.045,10.84,11.25,114901676.07759],["2026-07-16",10.8,10.89,10.25,10.38,143778729.484324],["2026-07-17",10.04,10.34,9.83,10.12,116034403.071504],["2026-07-20",10.22,10.33,10.07,10.08,81188901.940071],["2026-07-21",10.48,10.765,10.45,10.63,100441487.0589],["2026-07-22",10.24,10.48,10.2,10.28,91636408.190166],["2026-07-23",10.11,10.355,9.68,9.73,181863531.749868],["2026-07-24",9.58,9.69,9.005,9.1,118586962.32686],["2026-07-27",9.345,9.3685,8.88,9.28,96958173.327349],["2026-07-28",9.05,9.074,8.6,8.93,107826204.418658],["2026-07-29",8.91,8.91,8.37,8.41,94007204.802934],["2026-07-30",9.16,9.34,8.92,9.09,106590286.124414],["2026-07-31",9.42,9.54,9.05,9.14,92697996.890514]]}