{"t":"PTEN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-11-02",0.6351,0.6674,0.6243,0.6351,1780000.0],["1993-11-03",0.6351,0.6674,0.5813,0.6136,1123200.0],["1993-11-04",0.5813,0.6136,0.5813,0.5813,225600.0],["1993-11-05",0.5813,0.6136,0.5813,0.6028,96000.0],["1993-11-08",0.5813,0.6136,0.5813,0.5813,329600.0],["1993-11-09",0.6136,0.6136,0.5813,0.6136,380800.0],["1993-11-10",0.6243,0.6243,0.592,0.6136,309600.0],["1993-11-11",0.6136,0.6243,0.592,0.592,126400.0],["1993-11-12",0.5813,0.6243,0.5813,0.6243,76000.0],["1993-11-15",0.5813,0.6243,0.5813,0.5813,19200.0],["1993-11-16",0.5813,0.5813,0.5813,0.5813,72000.0],["1993-11-17",0.5813,0.6243,0.5813,0.5813,56000.0],["1993-11-18",0.5813,0.6028,0.5813,0.5813,200000.0],["1993-11-19",0.5813,0.6243,0.5813,0.5813,193600.0],["1993-11-22",0.5813,0.6243,0.5813,0.6243,111200.0],["1993-11-23",0.6028,0.6028,0.5813,0.5813,124000.0],["1993-11-24",0.5813,0.5813,0.5813,0.5813,4000.0],["1993-11-26",0.5813,0.5813,0.5813,0.5813,25600.0],["1993-11-29",0.5813,0.5813,0.5813,0.5813,97600.0],["1993-11-30",0.5813,0.6243,0.5813,0.5813,147200.0],["1993-12-01",0.5813,0.6189,0.5813,0.6189,84000.0],["1993-12-02",0.6243,0.6243,0.5813,0.5813,365600.0],["1993-12-03",0.6243,0.6243,0.5813,0.5813,416800.0],["1993-12-06",0.6243,0.6243,0.5813,0.5813,150400.0],["1993-12-07",0.5813,0.6028,0.5813,0.6028,112000.0],["1993-12-08",0.5813,0.6243,0.5813,0.6243,732000.0],["1993-12-09",0.592,0.6243,0.5813,0.6243,128000.0],["1993-12-10",0.6028,0.6028,0.5813,0.5813,167200.0],["1993-12-13",0.5813,0.5813,0.5813,0.5813,104000.0],["1993-12-14",0.5813,0.5813,0.5813,0.5813,24000.0],["1993-12-15",0.5813,0.6243,0.5813,0.5813,563200.0],["1993-12-16",0.5813,0.5813,0.5813,0.5813,138400.0],["1993-12-17",0.5813,0.6028,0.5813,0.5813,39200.0],["1993-12-20",0.5813,0.6028,0.5597,0.6028,135200.0],["1993-12-21",0.5705,0.5705,0.5705,0.5705,16000.0],["1993-12-22",0.5705,0.6028,0.5705,0.5705,79200.0],["1993-12-23",0.6028,0.6028,0.5705,0.5705,32800.0],["1993-12-27",0.5705,0.5705,0.5705,0.5705,0.0],["1993-12-28",0.6028,0.6028,0.5597,0.5597,8800.0],["1993-12-29",0.5597,0.5597,0.5597,0.5597,8800.0],["1993-12-30",0.5597,0.592,0.5597,0.592,50400.0],["1993-12-31",0.5705,0.6028,0.5597,0.592,385600.0],["1994-01-03",0.5597,0.5813,0.5597,0.5705,17600.0],["1994-01-04",0.5813,0.6028,0.5597,0.6028,16800.0],["1994-01-05",0.5705,0.6028,0.5705,0.6028,26400.0],["1994-01-06",0.5597,0.6028,0.5597,0.6028,24000.0],["1994-01-07",0.6028,0.6028,0.6028,0.6028,33600.0],["1994-01-10",0.6028,0.6028,0.5813,0.592,434400.0],["1994-01-11",0.6028,0.6028,0.592,0.6028,35200.0],["1994-01-12",0.5813,0.6028,0.5813,0.592,64000.0],["1994-01-13",0.6028,0.6028,0.5813,0.592,64000.0],["1994-01-14",0.5813,0.6243,0.5813,0.5813,85600.0],["1994-01-17",0.5813,0.6243,0.5813,0.5813,56000.0],["1994-01-18",0.5813,0.5813,0.5813,0.5813,58400.0],["1994-01-19",0.5813,0.6243,0.5813,0.592,45600.0],["1994-01-20",0.5813,0.6243,0.5813,0.6243,29600.0],["1994-01-21",0.6243,0.6243,0.5813,0.5813,132000.0],["1994-01-24",0.5813,0.5813,0.5813,0.5813,32000.0],["1994-01-25",0.5813,0.6028,0.5813,0.5813,32000.0],["1994-01-26",0.5813,0.6243,0.5813,0.6243,60000.0],["1994-01-27",0.6243,0.6243,0.6243,0.6243,40800.0],["1994-01-28",0.5813,0.5813,0.5813,0.5813,8000.0],["1994-01-31",0.5813,0.5813,0.5813,0.5813,0.0],["1994-02-01",0.6243,0.6243,0.5813,0.6243,60000.0],["1994-02-02",0.5813,0.6136,0.5813,0.6136,36000.0],["1994-02-03",0.5813,0.5813,0.5813,0.5813,16000.0],["1994-02-04",0.6136,0.6243,0.5813,0.6136,72000.0],["1994-02-07",0.6243,0.6243,0.5813,0.5813,7200.0],["1994-02-08",0.5813,0.5813,0.5813,0.5813,13600.0],["1994-02-09",0.5813,0.5813,0.5597,0.5813,165600.0],["1994-02-10",0.5813,0.5813,0.5813,0.5813,0.0],["1994-02-11",0.5382,0.5813,0.5382,0.5813,28000.0],["1994-02-14",0.5813,0.5813,0.5813,0.5813,0.0],["1994-02-15",0.5382,0.5813,0.5382,0.5813,18400.0],["1994-02-16",0.5382,0.5597,0.5382,0.5382,16000.0],["1994-02-17",0.5382,0.5382,0.5382,0.5382,20000.0],["1994-02-18",0.5382,0.549,0.5167,0.549,64800.0],["1994-02-22",0.5597,0.5597,0.5597,0.5597,8000.0],["1994-02-23",0.5167,0.5167,0.5167,0.5167,19200.0],["1994-02-24",0.5167,0.549,0.5167,0.549,34400.0],["1994-02-25",0.549,0.5813,0.5167,0.5813,76000.0],["1994-02-28",0.5813,0.5813,0.5813,0.5813,24000.0],["1994-03-01",0.5813,0.6136,0.5597,0.6136,202400.0],["1994-03-02",0.5974,0.6243,0.5813,0.6243,94400.0],["1994-03-03",0.6028,0.6028,0.5813,0.5813,30400.0],["1994-03-04",0.5813,0.6028,0.5813,0.6028,48800.0],["1994-03-07",0.5813,0.6243,0.5813,0.6243,84000.0],["1994-03-08",0.6028,0.6028,0.5813,0.592,100000.0],["1994-03-09",0.5813,0.592,0.5813,0.5813,75200.0],["1994-03-10",0.5597,0.5597,0.5597,0.5597,55200.0],["1994-03-11",0.5813,0.5813,0.5813,0.5813,8000.0],["1994-03-14",0.5705,0.592,0.5705,0.592,25600.0],["1994-03-15",0.5813,0.5813,0.5813,0.5813,16000.0],["1994-03-16",0.6028,0.6028,0.6028,0.6028,1600.0],["1994-03-17",0.5705,0.5705,0.5597,0.5597,32000.0],["1994-03-18",0.5597,0.5597,0.5597,0.5597,8000.0],["1994-03-21",0.6028,0.6028,0.6028,0.6028,16000.0],["1994-03-22",0.6028,0.6028,0.5597,0.592,114400.0],["1994-03-23",0.5597,0.5732,0.5597,0.5732,9600.0],["1994-03-24",0.5597,0.5597,0.5597,0.5597,22400.0],["1994-03-25",0.592,0.6028,0.592,0.6028,24000.0],["1994-03-28",0.6028,0.6028,0.6028,0.6028,0.0],["1994-03-29",0.5597,0.6028,0.5597,0.6028,36000.0],["1994-03-30",0.5597,0.6028,0.5597,0.5597,75200.0],["1994-03-31",0.5597,0.6028,0.5597,0.5597,139200.0],["1994-04-04",0.5167,0.5167,0.5167,0.5167,24000.0],["1994-04-05",0.5597,0.5597,0.5597,0.5597,800.0],["1994-04-06",0.5597,0.5597,0.5597,0.5597,20000.0],["1994-04-07",0.5221,0.5597,0.5221,0.5597,32000.0],["1994-04-08",0.5597,0.5597,0.5597,0.5597,0.0],["1994-04-11",0.5167,0.5597,0.5167,0.5167,177600.0],["1994-04-12",0.5167,0.5167,0.5167,0.5167,16000.0],["1994-04-13",0.5167,0.5167,0.5167,0.5167,12800.0],["1994-04-14",0.5274,0.5597,0.5167,0.5597,40000.0],["1994-04-15",0.5597,0.5597,0.5597,0.5597,0.0],["1994-04-18",0.5597,0.5597,0.5597,0.5597,0.0],["1994-04-19",0.5167,0.5597,0.5167,0.5167,68800.0],["1994-04-20",0.5382,0.5597,0.5167,0.549,49600.0],["1994-04-21",0.5167,0.5597,0.5167,0.5597,56000.0],["1994-04-22",0.5597,0.5597,0.5167,0.5167,44000.0],["1994-04-25",0.549,0.549,0.549,0.549,5600.0],["1994-04-26",0.5167,0.5597,0.5167,0.5597,112000.0],["1994-04-28",0.5167,0.5597,0.5167,0.5597,56000.0],["1994-04-29",0.5167,0.5167,0.5167,0.5167,24000.0],["1994-05-02",0.5597,0.5597,0.5167,0.5167,128000.0],["1994-05-03",0.5167,0.5167,0.5167,0.5167,28000.0],["1994-05-04",0.5167,0.5167,0.5167,0.5167,0.0],["1994-05-05",0.5597,0.5597,0.5167,0.5167,60000.0],["1994-05-06",0.5167,0.5597,0.5167,0.5597,20000.0],["1994-05-09",0.5597,0.5597,0.5597,0.5597,0.0],["1994-05-10",0.5597,0.5597,0.5597,0.5597,1600.0],["1994-05-11",0.5167,0.5167,0.5167,0.5167,10400.0],["1994-05-12",0.5167,0.549,0.5167,0.549,32000.0],["1994-05-13",0.549,0.549,0.5167,0.5167,25600.0],["1994-05-16",0.5167,0.5167,0.5167,0.5167,0.0],["1994-05-17",0.5167,0.5167,0.5167,0.5167,16800.0],["1994-05-18",0.549,0.549,0.549,0.549,8000.0],["1994-05-19",0.549,0.549,0.549,0.549,8000.0],["1994-05-20",0.5167,0.5167,0.5167,0.5167,9600.0],["1994-05-23",0.5597,0.5597,0.5597,0.5597,8000.0],["1994-05-24",0.5167,0.5597,0.5167,0.549,46400.0],["1994-05-25",0.549,0.549,0.549,0.549,0.0],["1994-05-26",0.5597,0.5597,0.5167,0.5167,24000.0],["1994-05-27",0.5167,0.5167,0.5167,0.5167,2400.0],["1994-05-31",0.5167,0.5167,0.5167,0.5167,5600.0],["1994-06-01",0.5597,0.5597,0.5597,0.5597,6400.0],["1994-06-02",0.5597,0.5813,0.5382,0.5705,160800.0],["1994-06-03",0.6028,0.6028,0.5705,0.6028,87200.0],["1994-06-06",0.6028,0.6028,0.5597,0.5651,150400.0],["1994-06-07",0.5813,0.5813,0.5597,0.5813,8800.0],["1994-06-08",0.5813,0.5813,0.5597,0.5597,107200.0],["1994-06-09",0.5597,0.5597,0.5597,0.5597,0.0],["1994-06-10",0.5597,0.5705,0.5597,0.5705,144800.0],["1994-06-13",0.6028,0.6028,0.5597,0.6028,48000.0],["1994-06-14",0.5988,0.6028,0.5597,0.592,240000.0],["1994-06-15",0.5597,0.5813,0.5597,0.5813,28000.0],["1994-06-16",0.6028,0.6028,0.5597,0.6028,30400.0],["1994-06-17",0.6028,0.6028,0.5597,0.5705,57600.0],["1994-06-20",0.5705,0.5813,0.5597,0.5597,45600.0],["1994-06-21",0.5597,0.6028,0.5597,0.6028,180000.0],["1994-06-22",0.5813,0.5813,0.5382,0.5813,221600.0],["1994-06-23",0.5597,0.6028,0.5382,0.549,94400.0],["1994-06-24",0.549,0.549,0.549,0.549,0.0],["1994-06-27",0.6028,0.6028,0.6028,0.6028,1600.0],["1994-06-28",0.6028,0.6028,0.6028,0.6028,0.0],["1994-06-29",0.5813,0.6028,0.5813,0.6028,26400.0],["1994-06-30",0.6028,0.6028,0.6028,0.6028,0.0],["1994-07-01",0.6028,0.6028,0.6028,0.6028,800.0],["1994-07-05",0.5382,0.5382,0.5382,0.5382,51200.0],["1994-07-06",0.5705,0.5705,0.5705,0.5705,8000.0],["1994-07-07",0.5705,0.5705,0.5382,0.5382,14400.0],["1994-07-08",0.5382,0.5382,0.5382,0.5382,800.0],["1994-07-11",0.5759,0.5988,0.5705,0.5705,121600.0],["1994-07-12",0.5382,0.6028,0.5382,0.6028,24000.0],["1994-07-13",0.6028,0.6028,0.6028,0.6028,0.0],["1994-07-14",0.6028,0.6028,0.6028,0.6028,0.0],["1994-07-15",0.5382,0.5382,0.5382,0.5382,20800.0],["1994-07-18",0.5813,0.6243,0.5597,0.5813,174400.0],["1994-07-19",0.5813,0.6243,0.5597,0.6028,170400.0],["1994-07-20",0.6028,0.6028,0.6028,0.6028,0.0],["1994-07-21",0.5705,0.6028,0.5597,0.6028,30400.0],["1994-07-22",0.5597,0.5597,0.5597,0.5597,4000.0],["1994-07-25",0.5597,0.6028,0.5597,0.6028,66400.0],["1994-07-26",0.5597,0.6028,0.5597,0.6028,88800.0],["1994-07-27",0.5705,0.6028,0.5705,0.6028,23200.0],["1994-07-28",0.5597,0.6028,0.5597,0.5597,65600.0],["1994-07-29",0.5597,0.6028,0.5597,0.6028,52000.0],["1994-08-01",0.5597,0.6028,0.5597,0.6028,64000.0],["1994-08-02",0.6028,0.6028,0.5597,0.6028,48800.0],["1994-08-03",0.5597,0.6028,0.5597,0.6028,6400.0],["1994-08-04",0.5597,0.6028,0.5597,0.6028,39200.0],["1994-08-05",0.5597,0.6028,0.5597,0.6028,70400.0],["1994-08-08",0.5705,0.6028,0.5705,0.6028,8000.0],["1994-08-09",0.5813,0.6243,0.5705,0.592,228800.0],["1994-08-10",0.5813,0.6243,0.5813,0.6243,186400.0],["1994-08-11",0.6028,0.6028,0.6028,0.6028,20000.0],["1994-08-12",0.6243,0.6459,0.6028,0.6459,248800.0],["1994-08-15",0.6459,0.6459,0.6028,0.6028,119200.0],["1994-08-16",0.6028,0.6243,0.6028,0.6028,86400.0],["1994-08-17",0.6028,0.6351,0.6028,0.6351,66400.0],["1994-08-18",0.6028,0.6459,0.6028,0.6351,76000.0],["1994-08-19",0.6351,0.6351,0.6351,0.6351,0.0],["1994-08-22",0.6459,0.6459,0.6028,0.6028,80800.0],["1994-08-23",0.6459,0.6459,0.6028,0.6028,59200.0],["1994-08-24",0.6028,0.6459,0.6028,0.6459,45600.0],["1994-08-25",0.6028,0.6028,0.6028,0.6028,24000.0],["1994-08-26",0.6028,0.6243,0.6028,0.6243,166400.0],["1994-08-29",0.6028,0.6028,0.6028,0.6028,1600.0],["1994-08-30",0.6028,0.6028,0.6028,0.6028,1600.0],["1994-08-31",0.6028,0.6028,0.6028,0.6028,0.0],["1994-09-01",0.6028,0.6243,0.6028,0.6243,42400.0],["1994-09-02",0.6028,0.6028,0.6028,0.6028,8000.0],["1994-09-06",0.5813,0.5813,0.5813,0.5813,8000.0],["1994-09-07",0.5974,0.6136,0.5974,0.6136,40000.0],["1994-09-08",0.5813,0.6028,0.5813,0.6028,31200.0],["1994-09-09",0.5813,0.5813,0.5813,0.5813,16000.0],["1994-09-12",0.5813,0.5813,0.5813,0.5813,67200.0],["1994-09-13",0.5813,0.6028,0.5813,0.6028,76000.0],["1994-09-14",0.5813,0.6028,0.5597,0.6028,151200.0],["1994-09-15",0.5597,0.5597,0.5597,0.5597,1600.0],["1994-09-16",0.6028,0.6028,0.6028,0.6028,25600.0],["1994-09-19",0.5597,0.5813,0.5597,0.5813,88800.0],["1994-09-20",0.5759,0.5867,0.5597,0.5597,152000.0],["1994-09-21",0.5597,0.5597,0.5597,0.5597,0.0],["1994-09-22",0.5813,0.6028,0.5705,0.5813,120000.0],["1994-09-23",0.5813,0.6028,0.5813,0.6028,303200.0],["1994-09-26",0.6243,0.6243,0.6243,0.6243,8000.0],["1994-09-27",0.6243,0.6243,0.6243,0.6243,0.0],["1994-09-28",0.6243,0.6243,0.6243,0.6243,0.0],["1994-09-29",0.592,0.6243,0.592,0.6243,40800.0],["1994-09-30",0.592,0.6243,0.592,0.6243,8000.0],["1994-10-03",0.5813,0.592,0.5813,0.592,36000.0],["1994-10-04",0.592,0.592,0.592,0.592,0.0],["1994-10-05",0.5813,0.5813,0.5813,0.5813,5600.0],["1994-10-06",0.5813,0.6243,0.5813,0.6243,16000.0],["1994-10-07",0.6028,0.6028,0.6028,0.6028,16000.0],["1994-10-10",0.5813,0.5813,0.5813,0.5813,800.0],["1994-10-11",0.5813,0.5813,0.5813,0.5813,0.0],["1994-10-12",0.5813,0.5813,0.5813,0.5813,0.0],["1994-10-13",0.5813,0.5813,0.5813,0.5813,0.0],["1994-10-14",0.5813,0.6068,0.5813,0.592,54400.0],["1994-10-17",0.5813,0.5813,0.5813,0.5813,1600.0],["1994-10-18",0.5813,0.6243,0.5813,0.6243,8000.0],["1994-10-19",0.6243,0.6243,0.6243,0.6243,0.0],["1994-10-20",0.5813,0.6243,0.5813,0.592,54400.0],["1994-10-21",0.6243,0.6243,0.6243,0.6243,1600.0],["1994-10-24",0.5813,0.5813,0.5813,0.5813,18400.0],["1994-10-25",0.5813,0.5813,0.5813,0.5813,16000.0],["1994-10-26",0.5813,0.5813,0.5813,0.5813,0.0],["1994-10-27",0.5813,0.5813,0.5813,0.5813,0.0],["1994-10-28",0.6243,0.6781,0.6028,0.6781,678400.0],["1994-10-31",0.6351,0.6781,0.6351,0.6781,34400.0],["1994-11-01",0.6781,0.6781,0.6781,0.6781,20000.0],["1994-11-02",0.6351,0.6351,0.6351,0.6351,1600.0],["1994-11-03",0.6351,0.6781,0.6351,0.6781,8000.0],["1994-11-04",0.6459,0.6459,0.6136,0.6136,59200.0],["1994-11-07",0.6566,0.6566,0.6028,0.6028,12000.0],["1994-11-08",0.6028,0.6028,0.6028,0.6028,36000.0],["1994-11-09",0.6028,0.6243,0.592,0.6028,88000.0],["1994-11-10",0.6028,0.6028,0.6028,0.6028,0.0],["1994-11-11",0.6028,0.6028,0.6028,0.6028,0.0],["1994-11-14",0.6028,0.6028,0.6028,0.6028,0.0],["1994-11-15",0.6028,0.6028,0.6028,0.6028,0.0],["1994-11-16",0.592,0.592,0.592,0.592,800.0],["1994-11-17",0.592,0.592,0.592,0.592,0.0],["1994-11-18",0.592,0.592,0.592,0.592,4000.0],["1994-11-21",0.592,0.592,0.592,0.592,0.0],["1994-11-22",0.6351,0.6351,0.6351,0.6351,4000.0],["1994-11-23",0.592,0.6351,0.592,0.592,64000.0],["1994-11-25",0.592,0.592,0.592,0.592,0.0],["1994-11-28",0.592,0.592,0.592,0.592,32000.0],["1994-11-29",0.592,0.592,0.592,0.592,1600.0],["1994-11-30",0.6297,0.6351,0.592,0.6351,72000.0],["1994-12-01",0.6243,0.6351,0.592,0.6028,112800.0],["1994-12-02",0.592,0.6351,0.592,0.5974,25600.0],["1994-12-05",0.6351,0.6351,0.592,0.592,43200.0],["1994-12-06",0.592,0.6351,0.592,0.6351,32000.0],["1994-12-07",0.6351,0.6351,0.6351,0.6351,4000.0],["1994-12-08",0.5974,0.6243,0.5961,0.6028,363200.0],["1994-12-09",0.6028,0.6136,0.6028,0.6136,40000.0],["1994-12-12",0.6136,0.6136,0.6136,0.6136,0.0],["1994-12-13",0.6136,0.6136,0.6136,0.6136,2400.0],["1994-12-14",0.592,0.6028,0.592,0.592,211200.0],["1994-12-15",0.6028,0.6028,0.6028,0.6028,800.0],["1994-12-16",0.592,0.592,0.592,0.592,36000.0],["1994-12-19",0.592,0.592,0.592,0.592,0.0],["1994-12-20",0.592,0.592,0.592,0.592,0.0],["1994-12-21",0.592,0.592,0.592,0.592,3200.0],["1994-12-22",0.6243,0.6243,0.592,0.592,143200.0],["1994-12-23",0.592,0.592,0.592,0.592,32000.0],["1994-12-27",0.592,0.592,0.592,0.592,50400.0],["1994-12-28",0.592,0.592,0.592,0.592,0.0],["1994-12-29",0.592,0.592,0.592,0.592,8000.0],["1994-12-30",0.592,0.592,0.592,0.592,0.0],["1995-01-03",0.592,0.592,0.592,0.592,0.0],["1995-01-04",0.5813,0.5813,0.5813,0.5813,20000.0],["1995-01-05",0.5867,0.5974,0.5813,0.5974,195200.0],["1995-01-06",0.6028,0.6028,0.5813,0.5813,39200.0],["1995-01-09",0.5813,0.5813,0.5813,0.5813,0.0],["1995-01-10",0.5813,0.5813,0.5813,0.5813,6400.0],["1995-01-11",0.6028,0.6028,0.592,0.592,6400.0],["1995-01-12",0.5813,0.592,0.5813,0.592,29600.0],["1995-01-13",0.5597,0.5597,0.5597,0.5597,17600.0],["1995-01-16",0.5597,0.5597,0.5597,0.5597,0.0],["1995-01-17",0.5813,0.5813,0.5597,0.5597,61600.0],["1995-01-18",0.5597,0.5705,0.5597,0.5597,56000.0],["1995-01-19",0.5813,0.5813,0.5813,0.5813,8000.0],["1995-01-20",0.5813,0.5813,0.5382,0.5382,29600.0],["1995-01-23",0.5382,0.5813,0.5382,0.549,107200.0],["1995-01-24",0.5167,0.5167,0.5167,0.5167,1600.0],["1995-01-25",0.5167,0.5813,0.5167,0.5813,36000.0],["1995-01-26",0.5813,0.5813,0.5813,0.5813,32800.0],["1995-01-27",0.5167,0.5382,0.5167,0.5167,5600.0],["1995-01-30",0.5167,0.5597,0.5167,0.5597,26400.0],["1995-01-31",0.5301,0.5301,0.5301,0.5301,16000.0],["1995-02-01",0.5167,0.5597,0.5167,0.5597,57600.0],["1995-02-02",0.5167,0.5463,0.5167,0.5463,44000.0],["1995-02-03",0.5167,0.5167,0.5167,0.5167,3200.0],["1995-02-06",0.5167,0.5597,0.5167,0.5382,40000.0],["1995-02-07",0.5382,0.5382,0.5382,0.5382,0.0],["1995-02-08",0.5597,0.5597,0.5167,0.5597,145600.0],["1995-02-09",0.5382,0.5597,0.5167,0.5597,28800.0],["1995-02-10",0.5597,0.5597,0.5597,0.5597,0.0],["1995-02-13",0.5167,0.5382,0.5167,0.5382,20000.0],["1995-02-14",0.5597,0.5597,0.5382,0.5382,25600.0],["1995-02-15",0.5705,0.5705,0.5705,0.5705,4000.0],["1995-02-16",0.5705,0.5705,0.5382,0.5705,44000.0],["1995-02-17",0.5813,0.592,0.5813,0.592,52800.0],["1995-02-21",0.592,0.6351,0.5597,0.6297,372800.0],["1995-02-22",0.6028,0.6459,0.6028,0.6459,24800.0],["1995-02-23",0.6459,0.6459,0.6136,0.6243,112000.0],["1995-02-24",0.6243,0.6459,0.6243,0.6243,187200.0],["1995-02-27",0.6459,0.6566,0.6243,0.6243,82400.0],["1995-02-28",0.6674,0.6674,0.6674,0.6674,1600.0],["1995-03-01",0.6674,0.6674,0.6136,0.6351,128800.0],["1995-03-02",0.6136,0.6136,0.6028,0.6028,64800.0],["1995-03-03",0.6028,0.6028,0.6028,0.6028,28000.0],["1995-03-06",0.6243,0.6243,0.5705,0.5974,212000.0],["1995-03-07",0.6136,0.6136,0.6136,0.6136,16000.0],["1995-03-08",0.6136,0.6243,0.6028,0.6136,186400.0],["1995-03-09",0.6028,0.6028,0.6028,0.6028,8000.0],["1995-03-10",0.6243,0.6243,0.5974,0.6028,39200.0],["1995-03-13",0.6028,0.6028,0.592,0.592,12000.0],["1995-03-14",0.6028,0.6028,0.592,0.592,16000.0],["1995-03-15",0.6459,0.6459,0.6459,0.6459,800.0],["1995-03-16",0.6459,0.6459,0.6243,0.6459,97600.0],["1995-03-17",0.6459,0.6459,0.6459,0.6459,0.0],["1995-03-20",0.6028,0.6028,0.6028,0.6028,20800.0],["1995-03-21",0.6136,0.6459,0.6028,0.6243,148800.0],["1995-03-22",0.6459,0.6459,0.6243,0.6243,92000.0],["1995-03-23",0.6243,0.6297,0.6136,0.6136,176000.0],["1995-03-24",0.6136,0.6459,0.6028,0.6459,240000.0],["1995-03-27",0.6459,0.6459,0.6136,0.6136,36000.0],["1995-03-28",0.6028,0.6136,0.6028,0.6028,84800.0],["1995-03-29",0.6459,0.6459,0.6136,0.6459,24800.0],["1995-03-30",0.6459,0.6459,0.6136,0.6459,494400.0],["1995-03-31",0.6243,0.6566,0.6243,0.6243,147200.0],["1995-04-03",0.6566,0.6566,0.6566,0.6566,1600.0],["1995-04-04",0.6566,0.6566,0.6566,0.6566,0.0],["1995-04-05",0.6243,0.6459,0.6243,0.6459,10400.0],["1995-04-06",0.6243,0.6243,0.6136,0.6136,58400.0],["1995-04-07",0.6136,0.6136,0.6136,0.6136,0.0],["1995-04-10",0.6243,0.6243,0.6136,0.6136,104000.0],["1995-04-11",0.6243,0.6243,0.6243,0.6243,8000.0],["1995-04-12",0.6136,0.6136,0.6136,0.6136,51200.0],["1995-04-13",0.6351,0.6351,0.6136,0.6136,120000.0],["1995-04-17",0.6243,0.6566,0.6243,0.6566,23200.0],["1995-04-18",0.6566,0.6566,0.6566,0.6566,0.0],["1995-04-19",0.6243,0.6512,0.6243,0.6459,20000.0],["1995-04-20",0.6459,0.6459,0.6136,0.6351,122400.0],["1995-04-21",0.6136,0.6243,0.6136,0.6189,144000.0],["1995-04-24",0.6216,0.6243,0.6136,0.6136,315200.0],["1995-04-25",0.6136,0.6243,0.6136,0.6136,32800.0],["1995-04-26",0.6136,0.6243,0.6028,0.6028,176800.0],["1995-04-27",0.6028,0.6136,0.6028,0.6028,56800.0],["1995-04-28",0.6028,0.6028,0.6028,0.6028,10400.0],["1995-05-01",0.6028,0.6243,0.6028,0.6243,18400.0],["1995-05-02",0.6243,0.6889,0.6243,0.6674,740000.0],["1995-05-03",0.6674,0.6889,0.6674,0.6781,118400.0],["1995-05-04",0.6459,0.6566,0.6351,0.6351,273600.0],["1995-05-05",0.6243,0.6459,0.6243,0.6459,21600.0],["1995-05-08",0.6674,0.6674,0.6351,0.6566,117600.0],["1995-05-09",0.6351,0.6351,0.6351,0.6351,8000.0],["1995-05-10",0.6674,0.6674,0.6459,0.6459,16800.0],["1995-05-11",0.6351,0.6674,0.6351,0.6674,68000.0],["1995-05-12",0.6674,0.6674,0.6674,0.6674,2400.0],["1995-05-15",0.6351,0.6674,0.6351,0.6459,80000.0],["1995-05-16",0.6459,0.6459,0.6459,0.6459,0.0],["1995-05-17",0.6351,0.6459,0.6351,0.6459,39200.0],["1995-05-18",0.6674,0.6674,0.6351,0.6351,103200.0],["1995-05-19",0.6351,0.6459,0.6351,0.6351,56000.0],["1995-05-22",0.6351,0.6566,0.6351,0.6566,72000.0],["1995-05-23",0.6674,0.6674,0.6566,0.662,12800.0],["1995-05-24",0.6566,0.6674,0.6459,0.6674,144800.0],["1995-05-25",0.6674,0.6889,0.6566,0.6566,354400.0],["1995-05-26",0.6781,0.6889,0.6781,0.6781,38400.0],["1995-05-30",0.6459,0.6459,0.6459,0.6459,5600.0],["1995-05-31",0.6781,0.6997,0.6674,0.6781,277600.0],["1995-06-01",0.7104,0.7427,0.6889,0.7427,622400.0],["1995-06-02",0.732,0.7535,0.732,0.7535,319200.0],["1995-06-05",0.7535,0.7858,0.7427,0.7858,725600.0],["1995-06-06",0.7643,0.7858,0.7535,0.775,93600.0],["1995-06-07",0.7535,0.775,0.7535,0.775,125600.0],["1995-06-08",0.7535,0.7858,0.7535,0.775,110400.0],["1995-06-09",0.7858,0.7966,0.7643,0.775,629600.0],["1995-06-12",0.7966,0.7966,0.7696,0.7966,217600.0],["1995-06-13",0.775,0.7966,0.775,0.775,160800.0],["1995-06-14",0.7966,0.7966,0.775,0.7966,162400.0],["1995-06-15",0.775,0.8181,0.775,0.8073,200000.0],["1995-06-16",0.7966,0.8073,0.7966,0.8073,77600.0],["1995-06-19",0.7966,0.8073,0.7858,0.8073,460000.0],["1995-06-20",0.8073,0.8073,0.7966,0.7966,96000.0],["1995-06-21",0.8073,0.8073,0.775,0.775,240800.0],["1995-06-22",0.7858,0.7966,0.7858,0.7966,106400.0],["1995-06-23",0.7966,0.8181,0.7966,0.7966,314400.0],["1995-06-26",0.8181,0.8181,0.7966,0.7966,380800.0],["1995-06-27",0.7966,0.8827,0.7966,0.8611,328800.0],["1995-06-28",0.8396,0.8504,0.8288,0.8504,125600.0],["1995-06-29",0.8288,0.8719,0.8181,0.8504,295200.0],["1995-06-30",0.8396,0.8396,0.7966,0.8288,800800.0],["1995-07-03",0.8288,0.8288,0.8288,0.8288,16000.0],["1995-07-05",0.8181,0.8181,0.8181,0.8181,60000.0],["1995-07-06",0.8181,0.8396,0.8181,0.8181,499200.0],["1995-07-07",0.8396,0.8396,0.8396,0.8396,113600.0],["1995-07-10",0.8396,0.8396,0.8181,0.8235,35200.0],["1995-07-11",0.8181,0.8396,0.8181,0.8181,23200.0],["1995-07-12",0.8181,0.8396,0.8181,0.8181,171200.0],["1995-07-13",0.8396,0.8396,0.7966,0.8073,284000.0],["1995-07-14",0.8181,0.8181,0.7966,0.8181,177600.0],["1995-07-17",0.7966,0.8396,0.7966,0.8396,108800.0],["1995-07-18",0.8073,0.8396,0.8073,0.8288,104000.0],["1995-07-19",0.8181,0.8504,0.8181,0.8396,100000.0],["1995-07-20",0.8504,0.8504,0.8181,0.8288,36000.0],["1995-07-21",0.8181,0.8719,0.8181,0.8719,350400.0],["1995-07-24",0.8504,0.8719,0.8504,0.8611,36800.0],["1995-07-25",0.8611,0.8611,0.8611,0.8611,24000.0],["1995-07-26",0.8504,0.8611,0.8396,0.8504,59200.0],["1995-07-27",0.8611,0.9042,0.8611,0.9042,431200.0],["1995-07-28",0.9042,0.9257,0.8934,0.9257,406400.0],["1995-07-31",0.9257,0.9473,0.8934,0.9257,192000.0],["1995-08-01",0.958,1.0011,0.9473,0.9688,522400.0],["1995-08-02",1.0011,1.0011,0.9688,0.9688,352800.0],["1995-08-03",0.9795,0.9795,0.9365,0.9419,296800.0],["1995-08-04",0.9473,0.9473,0.9257,0.9473,75200.0],["1995-08-07",0.9473,0.9473,0.9473,0.9473,20000.0],["1995-08-08",0.9257,0.9473,0.9257,0.9257,87200.0],["1995-08-09",0.9365,0.9365,0.9042,0.9365,94400.0],["1995-08-10",0.915,0.9365,0.915,0.915,255200.0],["1995-08-11",0.9365,0.9365,0.8827,0.8827,280800.0],["1995-08-14",0.9042,0.9042,0.8611,0.8827,99200.0],["1995-08-15",0.8934,0.9042,0.8881,0.9042,96000.0],["1995-08-16",0.8827,0.9257,0.8827,0.8934,285600.0],["1995-08-17",0.8827,0.9042,0.8827,0.8934,212800.0],["1995-08-18",0.9365,0.9365,0.915,0.9365,85600.0],["1995-08-21",0.9365,0.958,0.9257,0.9257,231200.0],["1995-08-22",0.9365,0.9365,0.9257,0.9257,240800.0],["1995-08-23",0.9257,0.9473,0.9257,0.9473,252800.0],["1995-08-24",0.9473,0.9688,0.9473,0.9688,468000.0],["1995-08-25",0.9688,0.9903,0.958,0.9903,444000.0],["1995-08-28",0.9903,0.9903,0.9526,0.958,383200.0],["1995-08-29",0.9795,0.9795,0.958,0.958,48800.0],["1995-08-30",0.9795,1.0118,0.9688,0.9903,558400.0],["1995-08-31",1.0011,1.0549,1.0011,1.0549,169600.0],["1995-09-01",1.0334,1.1195,1.0334,1.0872,706400.0],["1995-09-05",1.098,1.1733,1.098,1.141,910400.0],["1995-09-06",1.1733,1.1948,1.1302,1.1302,875200.0],["1995-09-07",1.1518,1.1518,1.1302,1.1302,134400.0],["1995-09-08",1.1518,1.1518,1.1087,1.1195,504800.0],["1995-09-11",1.141,1.1733,1.1195,1.1733,412000.0],["1995-09-12",1.1733,1.1733,1.1518,1.1733,162400.0],["1995-09-13",1.1518,1.1625,1.141,1.141,170400.0],["1995-09-14",1.141,1.1625,1.141,1.141,239200.0],["1995-09-15",1.141,1.1625,1.141,1.1518,191200.0],["1995-09-18",1.1625,1.1625,1.141,1.1625,154400.0],["1995-09-19",1.1625,1.1733,1.1572,1.1625,91200.0],["1995-09-20",1.1518,1.1733,1.1518,1.1733,49600.0],["1995-09-21",1.1733,1.1733,1.1518,1.1572,70400.0],["1995-09-22",1.1518,1.1733,1.1518,1.1518,139200.0],["1995-09-25",1.1518,1.1733,1.1518,1.1518,316800.0],["1995-09-26",1.1518,1.1733,1.1518,1.1518,653600.0],["1995-09-27",1.1518,1.1733,1.141,1.1518,388800.0],["1995-09-28",1.141,1.1625,1.1087,1.141,214400.0],["1995-09-29",1.1625,1.1625,1.141,1.1625,763200.0],["1995-10-02",1.1625,1.2594,1.1572,1.1948,1494400.0],["1995-10-03",1.2056,1.2379,1.1841,1.1841,459200.0],["1995-10-04",1.1841,1.2056,1.1841,1.1841,164800.0],["1995-10-05",1.2056,1.2056,1.141,1.1625,409600.0],["1995-10-06",1.1625,1.1625,1.141,1.1625,140000.0],["1995-10-09",1.141,1.1518,1.098,1.1195,436000.0],["1995-10-10",1.1195,1.1302,1.098,1.1302,113600.0],["1995-10-11",1.1302,1.1302,1.1195,1.1302,39200.0],["1995-10-12",1.141,1.1841,1.141,1.1625,207200.0],["1995-10-13",1.1733,1.1733,1.1518,1.1625,132800.0],["1995-10-16",1.1625,1.1948,1.1625,1.1841,284000.0],["1995-10-17",1.1948,1.2164,1.1841,1.2164,237600.0],["1995-10-18",1.2164,1.2379,1.1948,1.2325,763200.0],["1995-10-19",1.2487,1.2487,1.2271,1.2487,179200.0],["1995-10-20",1.2271,1.2487,1.2164,1.2271,568000.0],["1995-10-23",1.2379,1.2379,1.2164,1.2164,108000.0],["1995-10-24",1.2379,1.2379,1.2164,1.2164,109600.0],["1995-10-25",1.2379,1.2379,1.1948,1.1948,276800.0],["1995-10-26",1.1841,1.1948,1.141,1.141,224000.0],["1995-10-27",1.1195,1.1518,1.0657,1.0764,443200.0],["1995-10-30",1.0872,1.1518,1.0764,1.141,629600.0],["1995-10-31",1.1195,1.1302,1.098,1.1249,389600.0],["1995-11-01",1.098,1.1195,1.0657,1.0657,287200.0],["1995-11-02",1.0441,1.0657,1.0334,1.0441,219200.0],["1995-11-03",1.0334,1.0549,1.0334,1.0549,47200.0],["1995-11-06",1.0334,1.0549,1.0011,1.0226,142400.0],["1995-11-07",1.0011,1.0118,0.9473,0.9795,371200.0],["1995-11-08",0.958,1.0118,0.958,1.0011,429600.0],["1995-11-09",1.0011,1.0226,1.0011,1.0226,280800.0],["1995-11-10",1.0011,1.0549,1.0011,1.0549,34400.0],["1995-11-13",1.0226,1.0334,0.9903,1.0226,110400.0],["1995-11-14",0.9903,1.0118,0.9688,0.9903,217600.0],["1995-11-15",0.9688,0.9688,0.9042,0.9365,671200.0],["1995-11-16",0.9257,0.9903,0.9257,0.9688,319200.0],["1995-11-17",0.958,1.0011,0.958,0.9903,114400.0],["1995-11-20",1.0011,1.0118,0.9903,0.9903,99200.0],["1995-11-21",1.0118,1.0118,0.9903,1.0118,125600.0],["1995-11-22",0.9903,1.0011,0.9795,0.9903,150400.0],["1995-11-24",0.9795,0.9903,0.9688,0.9688,142400.0],["1995-11-27",0.9903,0.9903,0.9688,0.9688,96800.0],["1995-11-28",0.9688,0.9903,0.9688,0.9903,90400.0],["1995-11-29",0.9688,0.9903,0.9688,0.9903,85600.0],["1995-11-30",0.9688,1.0011,0.9688,0.9903,90400.0],["1995-12-01",0.9795,1.0011,0.9795,1.0011,116000.0],["1995-12-04",0.9795,1.0226,0.9795,1.0118,335200.0],["1995-12-05",1.0334,1.0657,1.0334,1.0657,363200.0],["1995-12-06",1.0441,1.0764,1.0441,1.0549,268000.0],["1995-12-07",1.0657,1.0872,1.0441,1.0657,115200.0],["1995-12-08",1.0657,1.0872,1.0549,1.0872,234400.0],["1995-12-11",1.0872,1.1087,1.0657,1.1087,234400.0],["1995-12-12",1.0872,1.1625,1.0872,1.1518,250400.0],["1995-12-13",1.1518,1.1841,1.1302,1.1787,179200.0],["1995-12-14",1.1841,1.1841,1.141,1.141,179200.0],["1995-12-15",1.1302,1.1302,1.1195,1.1195,52000.0],["1995-12-18",1.1087,1.141,1.1087,1.1087,136800.0],["1995-12-19",1.1195,1.1195,1.0764,1.0764,187200.0],["1995-12-20",1.0764,1.141,1.0657,1.1087,2564000.0],["1995-12-21",1.1302,1.2164,1.1195,1.1948,910400.0],["1995-12-22",1.2164,1.2164,1.1841,1.2164,69600.0],["1995-12-26",1.2164,1.2164,1.1948,1.2056,79200.0],["1995-12-27",1.2271,1.2271,1.2056,1.2271,79200.0],["1995-12-28",1.2271,1.2271,1.2056,1.211,141600.0],["1995-12-29",1.2056,1.2164,1.2056,1.2164,403200.0],["1996-01-02",1.2056,1.2271,1.141,1.1625,545600.0],["1996-01-03",1.141,1.1733,1.141,1.1625,964000.0],["1996-01-04",1.1841,1.2271,1.1625,1.1841,744000.0],["1996-01-05",1.2056,1.2164,1.1841,1.2164,70400.0],["1996-01-08",1.2271,1.2271,1.2164,1.2164,28000.0],["1996-01-09",1.1948,1.2164,1.1948,1.2164,232800.0],["1996-01-10",1.1948,1.3348,1.1841,1.3025,3007200.0],["1996-01-11",1.3455,1.3455,1.1518,1.2056,2204800.0],["1996-01-12",1.1948,1.2056,1.1195,1.1625,692800.0],["1996-01-15",1.1518,1.1733,1.1518,1.1733,249600.0],["1996-01-16",1.1518,1.1733,1.1518,1.1625,137600.0],["1996-01-17",1.1518,1.1841,1.1518,1.1733,89600.0],["1996-01-18",1.1948,1.1948,1.1733,1.1841,214400.0],["1996-01-19",1.1733,1.1948,1.1733,1.1948,288000.0],["1996-01-22",1.1733,1.2056,1.1733,1.1841,88000.0],["1996-01-23",1.1841,1.2056,1.1841,1.1841,753600.0],["1996-01-24",1.1841,1.1894,1.1841,1.1894,136800.0],["1996-01-25",1.1841,1.1841,1.1841,1.1841,125600.0],["1996-01-26",1.1948,1.2056,1.1841,1.1841,194400.0],["1996-01-29",1.2056,1.2271,1.1733,1.2271,455200.0],["1996-01-30",1.2379,1.2379,1.1948,1.1948,350400.0],["1996-01-31",1.1948,1.2056,1.1948,1.1948,32800.0],["1996-02-01",1.1948,1.2056,1.1948,1.2056,120800.0],["1996-02-02",1.1948,1.2164,1.1948,1.2002,190400.0],["1996-02-05",1.1948,1.2164,1.1948,1.2056,78400.0],["1996-02-06",1.2164,1.2487,1.1948,1.1948,828800.0],["1996-02-07",1.1948,1.2164,1.1948,1.1948,252000.0],["1996-02-08",1.1948,1.2056,1.1948,1.1948,553600.0],["1996-02-09",1.1948,1.2164,1.1948,1.1948,166400.0],["1996-02-12",1.1948,1.2164,1.1948,1.2056,61600.0],["1996-02-13",1.098,1.141,0.9688,1.0549,1745600.0],["1996-02-14",1.0549,1.098,1.0549,1.098,402400.0],["1996-02-15",1.098,1.1625,1.0549,1.1625,800800.0],["1996-02-16",1.141,1.2056,1.141,1.1841,33600.0],["1996-02-20",1.141,1.1841,1.141,1.1625,12800.0],["1996-02-21",1.1733,1.2056,1.1625,1.1894,227200.0],["1996-02-22",1.2056,1.2056,1.1625,1.1841,32800.0],["1996-02-23",1.1625,1.2056,1.1625,1.1625,213600.0],["1996-02-26",1.2056,1.2056,1.1625,1.1625,94400.0],["1996-02-27",1.1841,1.1841,1.141,1.1518,519200.0],["1996-02-28",1.141,1.141,1.141,1.141,8000.0],["1996-02-29",1.141,1.1625,1.098,1.1087,215200.0],["1996-03-01",1.0764,1.1195,1.0334,1.1195,644800.0],["1996-03-04",1.1195,1.1195,1.0764,1.0764,93600.0],["1996-03-05",1.0549,1.0764,1.0334,1.0334,67200.0],["1996-03-06",1.0764,1.0764,1.0549,1.0764,14400.0],["1996-03-07",1.0549,1.1195,1.0549,1.1195,28800.0],["1996-03-08",1.0764,1.098,1.0764,1.0764,107200.0],["1996-03-11",1.0549,1.0549,1.0334,1.0334,45600.0],["1996-03-12",1.0549,1.098,1.0549,1.0657,260800.0],["1996-03-13",1.098,1.141,1.0549,1.1195,140800.0],["1996-03-14",1.141,1.141,1.1087,1.1302,64000.0],["1996-03-15",1.098,1.141,1.0872,1.1141,34400.0],["1996-03-18",1.098,1.141,1.098,1.1302,272000.0],["1996-03-19",1.098,1.141,1.098,1.1302,191200.0],["1996-03-20",1.1302,1.1302,1.1302,1.1302,0.0],["1996-03-21",1.141,1.1625,1.141,1.141,29600.0],["1996-03-22",1.141,1.1625,1.141,1.141,33600.0],["1996-03-25",1.141,1.1625,1.141,1.1625,54400.0],["1996-03-26",1.1572,1.1625,1.1302,1.1625,44000.0],["1996-03-27",1.1625,1.1733,1.1195,1.1625,155200.0],["1996-03-28",1.1841,1.1841,1.1302,1.1625,76800.0],["1996-03-29",1.141,1.1841,1.1195,1.1841,40000.0],["1996-04-01",1.141,1.1841,1.141,1.1841,20800.0],["1996-04-02",1.141,1.141,1.141,1.141,14400.0],["1996-04-03",1.141,1.2056,1.141,1.2056,145600.0],["1996-04-04",1.1841,1.2271,1.1841,1.2056,20800.0],["1996-04-08",1.141,1.1841,1.141,1.1625,24000.0],["1996-04-09",1.1625,1.2164,1.1625,1.1841,133600.0],["1996-04-10",1.2164,1.2271,1.1733,1.1948,61600.0],["1996-04-11",1.2164,1.2271,1.1841,1.2271,182400.0],["1996-04-12",1.2164,1.2164,1.2164,1.2164,22400.0],["1996-04-15",1.2164,1.2164,1.2164,1.2164,4000.0],["1996-04-16",1.1841,1.2164,1.1841,1.2164,26400.0],["1996-04-17",1.2056,1.3132,1.1948,1.2487,472800.0],["1996-04-18",1.2487,1.2702,1.2056,1.2487,288800.0],["1996-04-19",1.2056,1.2594,1.2056,1.2594,64000.0],["1996-04-22",1.2056,1.2487,1.2056,1.2487,40800.0],["1996-04-23",1.2487,1.2917,1.2271,1.2487,259200.0],["1996-04-24",1.2594,1.2594,1.2271,1.2594,136800.0],["1996-04-25",1.2594,1.2917,1.2271,1.2917,284800.0],["1996-04-26",1.2917,1.3132,1.2702,1.3132,68800.0],["1996-04-29",1.3132,1.3132,1.3132,1.3132,0.0],["1996-04-30",1.2702,1.3132,1.2702,1.2702,102400.0],["1996-05-01",1.3132,1.3132,1.2702,1.2917,278400.0],["1996-05-02",1.2702,1.2809,1.2594,1.2594,86400.0],["1996-05-03",1.3025,1.3025,1.2702,1.2702,281600.0],["1996-05-06",1.2917,1.3025,1.2702,1.2702,63200.0],["1996-05-07",1.2487,1.2809,1.2487,1.2487,179200.0],["1996-05-08",1.2271,1.2702,1.2056,1.2056,63200.0],["1996-05-09",1.2056,1.2487,1.2056,1.2056,67200.0],["1996-05-10",1.2164,1.2487,1.2164,1.2271,135200.0],["1996-05-13",1.2379,1.2702,1.2379,1.2379,168000.0],["1996-05-14",1.2702,1.3563,1.2379,1.3348,512000.0],["1996-05-15",1.3563,1.4424,1.2917,1.3994,1103200.0],["1996-05-16",1.4747,1.4855,1.3994,1.3994,83200.0],["1996-05-17",1.4639,1.4855,1.4209,1.4855,68000.0],["1996-05-20",1.4855,1.4855,1.4209,1.4424,518400.0],["1996-05-21",1.4639,1.4855,1.4424,1.4747,349600.0],["1996-05-22",1.4747,1.4855,1.4424,1.4747,481600.0],["1996-05-23",1.4424,1.4639,1.4424,1.4639,82400.0],["1996-05-24",1.4424,1.4855,1.4424,1.4855,42400.0],["1996-05-28",1.4424,1.4424,1.4424,1.4424,66400.0],["1996-05-29",1.4424,1.4424,1.4424,1.4424,90400.0],["1996-05-30",1.4424,1.4424,1.3994,1.4424,29600.0],["1996-05-31",1.4101,1.4424,1.4101,1.4101,134400.0],["1996-06-03",1.4424,1.4424,1.4101,1.4101,78400.0],["1996-06-04",1.4101,1.4424,1.4101,1.4101,47200.0],["1996-06-05",1.4424,1.4424,1.4101,1.4316,16000.0],["1996-06-06",1.5285,1.5608,1.4855,1.4855,589600.0],["1996-06-07",1.4209,1.4962,1.4209,1.4855,138400.0],["1996-06-10",1.4855,1.4855,1.4424,1.4424,67200.0],["1996-06-11",1.4532,1.507,1.4532,1.4532,71200.0],["1996-06-12",1.4532,1.5178,1.4532,1.4855,12000.0],["1996-06-13",1.4532,1.5178,1.4532,1.4532,40000.0],["1996-06-14",1.4532,1.5178,1.4532,1.5178,21600.0],["1996-06-17",1.4639,1.4639,1.4639,1.4639,16000.0],["1996-06-18",1.5178,1.5178,1.507,1.5178,24000.0],["1996-06-19",1.4639,1.507,1.4639,1.4747,143200.0],["1996-06-20",1.4532,1.4639,1.4532,1.4532,73600.0],["1996-06-21",1.4424,1.4532,1.4424,1.4532,30400.0],["1996-06-24",1.4424,1.507,1.4424,1.4424,129600.0],["1996-06-25",1.4424,1.4639,1.4424,1.4424,469600.0],["1996-06-26",1.507,1.507,1.4316,1.4316,57600.0],["1996-06-27",1.4209,1.4209,1.2917,1.3778,146400.0],["1996-06-28",1.3994,1.3994,1.3348,1.3348,4000.0],["1996-07-01",1.3348,1.4101,1.3348,1.4101,33600.0],["1996-07-02",1.4101,1.4209,1.3563,1.4209,27200.0],["1996-07-03",1.3994,1.4209,1.3778,1.3994,93600.0],["1996-07-05",1.3994,1.3994,1.3994,1.3994,8000.0],["1996-07-08",1.3994,1.4424,1.3994,1.3994,65600.0],["1996-07-09",1.3994,1.4424,1.3994,1.4424,46400.0],["1996-07-10",1.4424,1.4424,1.3994,1.4209,60800.0],["1996-07-11",1.4101,1.4316,1.3994,1.4316,61600.0],["1996-07-12",1.4316,1.4316,1.3994,1.4316,36800.0],["1996-07-15",1.3994,1.4424,1.3994,1.3994,48800.0],["1996-07-16",1.4209,1.4209,1.3563,1.3994,32800.0],["1996-07-17",1.3994,1.3994,1.3563,1.3563,18400.0],["1996-07-18",1.3994,1.4855,1.3994,1.4747,598400.0],["1996-07-19",1.4424,1.507,1.4424,1.4639,981600.0],["1996-07-22",1.4639,1.507,1.4639,1.4639,156000.0],["1996-07-23",1.4639,1.507,1.4639,1.4639,138400.0],["1996-07-24",1.4639,1.4855,1.3994,1.4639,61600.0],["1996-07-25",1.4639,1.4639,1.3994,1.4424,11200.0],["1996-07-26",1.3994,1.4424,1.3994,1.4209,66400.0],["1996-07-29",1.4209,1.4424,1.4209,1.4424,16000.0],["1996-07-30",1.4639,1.4747,1.4424,1.4424,71200.0],["1996-07-31",1.4209,1.4639,1.4209,1.4639,257600.0],["1996-08-01",1.4639,1.4639,1.3994,1.3994,112000.0],["1996-08-02",1.3778,1.4209,1.3778,1.3994,11200.0],["1996-08-05",1.3994,1.4424,1.3778,1.4424,64800.0],["1996-08-06",1.4316,1.4316,1.3994,1.3994,90400.0],["1996-08-07",1.3994,1.4209,1.3563,1.3563,235200.0],["1996-08-08",1.3348,1.3778,1.2917,1.2917,142400.0],["1996-08-09",1.2917,1.3563,1.2917,1.3563,55200.0],["1996-08-12",1.2917,1.3563,1.2917,1.3563,160000.0],["1996-08-13",1.3778,1.3778,1.3563,1.3563,18400.0],["1996-08-14",1.3132,1.3778,1.3132,1.3778,50400.0],["1996-08-15",1.3778,1.4639,1.3778,1.4209,676800.0],["1996-08-16",1.4424,1.4855,1.4209,1.4639,288800.0],["1996-08-19",1.4747,1.507,1.4639,1.4747,297600.0],["1996-08-20",1.5931,1.6577,1.5716,1.6362,1176800.0],["1996-08-21",1.6362,1.6792,1.6146,1.6792,517600.0],["1996-08-22",1.6685,1.7223,1.6577,1.69,791200.0],["1996-08-23",1.69,1.7223,1.6577,1.69,401600.0],["1996-08-26",1.69,1.7115,1.6362,1.69,601600.0],["1996-08-27",1.7008,1.7223,1.6792,1.7061,316000.0],["1996-08-28",1.7008,1.7438,1.69,1.7115,272800.0],["1996-08-29",1.6792,1.7223,1.6362,1.6362,77600.0],["1996-08-30",1.6792,1.7008,1.6362,1.7008,226400.0],["1996-09-03",1.7223,1.7438,1.7115,1.7438,143200.0],["1996-09-04",1.7438,1.7438,1.6792,1.7008,46400.0],["1996-09-05",1.69,1.69,1.6577,1.6577,17600.0],["1996-09-06",1.7008,1.7008,1.6362,1.6577,80800.0],["1996-09-09",1.6146,1.6146,1.6146,1.6146,5600.0],["1996-09-10",1.6362,1.6792,1.6362,1.6792,64800.0],["1996-09-11",1.6685,1.7223,1.6577,1.6792,202400.0],["1996-09-12",1.6792,1.7223,1.6792,1.7223,28000.0],["1996-09-13",1.6792,1.6792,1.6792,1.6792,96800.0],["1996-09-16",1.6792,1.7223,1.6362,1.6362,315200.0],["1996-09-17",1.6146,1.6577,1.6146,1.6146,35200.0],["1996-09-18",1.6146,1.6146,1.5716,1.5823,197600.0],["1996-09-19",1.5931,1.5931,1.5501,1.5931,75200.0],["1996-09-20",1.5501,1.5501,1.4855,1.4855,165600.0],["1996-09-23",1.4639,1.4855,1.3994,1.4209,318400.0],["1996-09-24",1.4424,1.4855,1.4209,1.4424,140800.0],["1996-09-25",1.507,1.507,1.4209,1.4209,1185600.0],["1996-09-26",1.3994,1.4532,1.3778,1.3994,292000.0],["1996-09-27",1.3994,1.5285,1.3994,1.507,367200.0],["1996-09-30",1.507,1.507,1.4639,1.507,147200.0],["1996-10-01",1.507,1.507,1.507,1.507,85600.0],["1996-10-02",1.507,1.5931,1.4855,1.5931,110400.0],["1996-10-03",1.6146,1.6146,1.5285,1.5931,102400.0],["1996-10-04",1.5931,1.5931,1.5285,1.5931,124800.0],["1996-10-07",1.5608,1.5931,1.5285,1.5285,124000.0],["1996-10-08",1.5716,1.5931,1.5285,1.5931,41600.0],["1996-10-09",1.5285,1.5501,1.5285,1.5285,29600.0],["1996-10-10",1.5285,1.5931,1.5285,1.5716,170400.0],["1996-10-11",1.6146,1.6577,1.5608,1.5931,283200.0],["1996-10-14",1.5931,1.6577,1.5716,1.6362,208800.0],["1996-10-15",1.6362,1.6362,1.5716,1.5931,200000.0],["1996-10-16",1.5931,1.5931,1.5931,1.5931,0.0],["1996-10-17",1.5931,1.6577,1.5823,1.6146,640800.0],["1996-10-18",1.7008,1.7115,1.6577,1.69,464000.0],["1996-10-21",1.6792,1.733,1.6792,1.7008,332800.0],["1996-10-22",1.6792,1.7438,1.6792,1.7223,327200.0],["1996-10-23",1.733,1.7976,1.6792,1.7115,779200.0],["1996-10-24",1.7223,1.8515,1.7008,1.8515,623200.0],["1996-10-25",1.8515,1.8945,1.7653,1.8192,448000.0],["1996-10-28",1.8299,1.8299,1.7869,1.8299,82400.0],["1996-10-29",1.7653,1.8515,1.7653,1.8515,822400.0],["1996-10-30",1.8515,1.8945,1.8084,1.8515,1545600.0],["1996-10-31",1.873,1.916,1.8514,1.916,555200.0],["1996-11-01",1.8945,1.9376,1.8622,1.8622,1135200.0],["1996-11-04",1.8622,1.8784,1.8515,1.8515,74400.0],["1996-11-05",1.7869,1.8084,1.7008,1.7653,932000.0],["1996-11-06",1.7653,1.7653,1.7008,1.7115,370400.0],["1996-11-07",1.7223,1.7438,1.7008,1.7115,124000.0],["1996-11-08",1.7438,1.8299,1.7061,1.8299,631200.0],["1996-11-11",1.8299,1.8514,1.8084,1.8084,200000.0],["1996-11-12",1.8515,1.8945,1.8084,1.8945,343200.0],["1996-11-13",1.916,1.916,1.8514,1.916,240000.0],["1996-11-14",1.873,2.0775,1.873,2.056,2668800.0],["1996-11-15",2.0883,2.2174,2.0452,2.2174,2077600.0],["1996-11-18",2.239,2.2605,2.1744,2.1744,1635200.0],["1996-11-19",2.1959,2.239,2.1529,2.1582,560000.0],["1996-11-20",2.1528,2.2605,2.1528,2.2497,3029600.0],["1996-11-21",2.239,2.2605,2.1744,2.2174,1455200.0],["1996-11-22",2.1744,2.4758,2.1744,2.422,2113600.0],["1996-11-25",2.4542,2.5404,2.4112,2.465,1761600.0],["1996-11-26",2.4327,2.4758,2.3681,2.4327,253600.0],["1996-11-27",2.3681,2.4327,2.3466,2.3466,164000.0],["1996-11-29",2.3466,2.3897,2.3466,2.3897,16000.0],["1996-12-02",2.3897,2.3897,2.3466,2.3466,200800.0],["1996-12-03",2.3897,2.4542,2.3681,2.4112,1096000.0],["1996-12-04",2.3897,2.4112,2.3466,2.4112,128800.0],["1996-12-05",2.4058,2.4327,2.3574,2.3681,385600.0],["1996-12-06",2.3035,2.4973,2.3035,2.4973,901600.0],["1996-12-09",2.4973,2.5188,2.4542,2.5188,890400.0],["1996-12-10",2.5834,2.6049,2.5188,2.5188,232800.0],["1996-12-11",2.4327,2.4327,2.3681,2.4112,364800.0],["1996-12-12",2.3681,2.422,2.3251,2.3358,1048800.0],["1996-12-13",2.3035,2.3035,2.1528,2.2067,1653600.0],["1996-12-16",2.1744,2.282,2.1744,2.2174,325600.0],["1996-12-17",2.2228,2.239,2.2174,2.239,220800.0],["1996-12-18",2.239,2.3358,2.1528,2.282,1298400.0],["1996-12-19",2.3035,2.3035,2.239,2.2713,568800.0],["1996-12-20",2.3035,2.3035,2.2605,2.3035,161600.0],["1996-12-23",2.2605,2.282,2.239,2.282,104000.0],["1996-12-24",2.239,2.2605,2.2228,2.2228,88000.0],["1996-12-26",2.2228,2.3251,2.2228,2.2713,420000.0],["1996-12-27",2.3035,2.3251,2.2605,2.282,264000.0],["1996-12-30",2.3035,2.3035,2.3035,2.3035,800.0],["1996-12-31",2.239,2.282,2.2174,2.2174,77600.0],["1997-01-02",2.2605,2.2605,2.1959,2.1959,9600.0],["1997-01-03",2.1959,2.2605,2.1959,2.2605,62400.0],["1997-01-06",2.282,2.3681,2.239,2.3453,339200.0],["1997-01-07",2.3681,2.5834,2.3466,2.5296,999200.0],["1997-01-08",2.5188,2.5834,2.5188,2.5404,595200.0],["1997-01-09",2.5404,2.5619,2.4973,2.5188,104000.0],["1997-01-10",2.4973,2.7341,2.4973,2.6695,968000.0],["1997-01-13",2.7341,2.8202,2.7341,2.8095,1127200.0],["1997-01-14",2.8202,3.014,2.7772,2.9494,2368800.0],["1997-01-15",2.9925,2.9925,2.7987,2.8418,528000.0],["1997-01-16",2.8418,2.8848,2.7772,2.8418,408000.0],["1997-01-17",2.8633,2.8633,2.6695,2.7126,591200.0],["1997-01-20",2.6695,2.6695,2.5511,2.5834,746400.0],["1997-01-21",2.6049,2.6049,2.5404,2.6049,428000.0],["1997-01-22",2.6049,2.6695,2.5619,2.6049,741600.0],["1997-01-23",2.6049,2.7126,2.6049,2.7126,684800.0],["1997-01-24",2.7341,2.7341,2.6049,2.6911,596800.0],["1997-01-27",2.7018,2.7018,2.6265,2.7018,85600.0],["1997-01-28",2.7556,2.8202,2.7341,2.7449,13309600.0],["1997-01-29",2.7449,2.7772,2.7449,2.7449,1844000.0],["1997-01-30",2.7772,2.7772,2.6695,2.7018,2232800.0],["1997-01-31",2.6911,2.8418,2.6911,2.7556,1776800.0],["1997-02-03",2.7987,2.9494,2.7556,2.8633,2752800.0],["1997-02-04",2.8202,2.8418,2.7341,2.7556,913600.0],["1997-02-05",2.7556,2.9494,2.7556,2.8633,2785600.0],["1997-02-06",2.8418,2.8848,2.7556,2.7556,916000.0],["1997-02-07",2.7772,2.8202,2.5188,2.5404,1680800.0],["1997-02-10",2.5188,2.5188,2.282,2.3035,2529600.0],["1997-02-11",2.3251,2.4112,2.3251,2.3735,1848800.0],["1997-02-12",2.3897,2.4973,2.3466,2.3897,743200.0],["1997-02-13",2.4112,2.4327,2.3897,2.4112,1115200.0],["1997-02-14",2.4327,2.4327,2.3897,2.4327,839200.0],["1997-02-18",2.4327,2.4542,2.3897,2.4327,304800.0],["1997-02-19",2.3897,2.4327,2.3897,2.4004,51200.0],["1997-02-20",2.3897,2.4327,2.3035,2.3466,184800.0],["1997-02-21",2.3035,2.3251,2.239,2.3035,728000.0],["1997-02-24",2.2605,2.282,2.2067,2.239,372800.0],["1997-02-25",2.2067,2.239,2.1313,2.1528,2351200.0],["1997-02-26",2.1313,2.1959,2.1313,2.1313,2824800.0],["1997-02-27",2.1528,2.1744,2.0452,2.0452,693600.0],["1997-02-28",2.0667,2.0667,1.8945,1.9806,2757600.0],["1997-03-03",1.916,1.9806,1.8945,1.916,1260800.0],["1997-03-04",2.0452,2.1744,1.9591,2.1528,2924800.0],["1997-03-05",2.1528,2.4758,2.1098,2.3251,2463200.0],["1997-03-06",2.3681,2.422,2.3466,2.3681,459200.0],["1997-03-07",2.3251,2.3897,2.282,2.3466,1242400.0],["1997-03-10",2.4112,2.4112,2.3035,2.3251,46400.0],["1997-03-11",2.3251,2.4542,2.3251,2.3897,482400.0],["1997-03-12",2.3035,2.3897,2.1959,2.3358,678400.0],["1997-03-13",2.3466,2.3466,2.282,2.3466,96800.0],["1997-03-14",2.3681,2.4435,2.3251,2.3897,417600.0],["1997-03-17",2.3897,2.3897,2.239,2.3251,436000.0],["1997-03-18",2.239,2.3897,2.239,2.2605,216800.0],["1997-03-19",2.282,2.3466,2.282,2.282,394400.0],["1997-03-20",2.3035,2.3897,2.282,2.3789,299200.0],["1997-03-21",2.4112,2.4112,2.3035,2.3681,560800.0],["1997-03-24",2.4327,2.4327,2.3358,2.3466,913600.0],["1997-03-25",2.3897,2.3897,2.3035,2.3251,19200.0],["1997-03-26",2.3035,2.5081,2.3035,2.4327,638400.0],["1997-03-27",2.3897,2.4542,2.3897,2.4327,204000.0],["1997-03-31",2.3897,2.4542,2.3789,2.3789,295200.0],["1997-04-01",2.4112,2.4542,2.3681,2.3789,323200.0],["1997-04-02",2.3681,2.5081,2.3681,2.4542,1526400.0],["1997-04-03",2.4973,2.4973,2.3789,2.422,549600.0],["1997-04-04",2.3789,2.4542,2.3789,2.4112,75200.0],["1997-04-07",2.4327,2.4327,2.3681,2.3789,25600.0],["1997-04-08",2.3574,2.4542,2.3574,2.4435,987200.0],["1997-04-09",2.4758,2.4973,2.3897,2.4327,430400.0],["1997-04-10",2.4327,2.4973,2.4112,2.4758,444000.0],["1997-04-11",2.4112,2.4973,2.3897,2.4542,176000.0],["1997-04-14",2.3897,2.4542,2.3897,2.4542,560000.0],["1997-04-15",2.3897,2.5619,2.3681,2.4542,1146400.0],["1997-04-16",2.4542,2.5619,2.4542,2.4758,1403200.0],["1997-04-17",2.4758,2.5834,2.4758,2.5834,936000.0],["1997-04-18",2.4758,2.5619,2.4758,2.4758,320000.0],["1997-04-21",2.5404,2.6049,2.4542,2.5727,2977600.0],["1997-04-22",2.5834,2.5834,2.4973,2.5188,848000.0],["1997-04-23",2.4973,2.5619,2.4973,2.4973,916000.0],["1997-04-24",2.4973,2.5081,2.3897,2.422,124000.0],["1997-04-25",2.4542,2.4542,2.3897,2.3897,183200.0],["1997-04-28",2.4327,2.4327,2.3251,2.3681,204000.0],["1997-04-29",2.3035,2.3681,2.282,2.3681,182400.0],["1997-04-30",2.4112,2.5188,2.3897,2.4758,1032000.0],["1997-05-01",2.465,2.5188,2.4112,2.5188,276000.0],["1997-05-02",2.4542,2.6911,2.4542,2.6372,1684800.0],["1997-05-05",2.6911,2.7879,2.6049,2.6695,996800.0],["1997-05-06",2.7341,2.7341,2.6049,2.7126,482400.0],["1997-05-07",2.6265,2.9925,2.6265,2.8418,3048800.0],["1997-05-08",2.7556,2.9063,2.7556,2.8418,539200.0],["1997-05-09",2.7987,3.0355,2.7987,2.9925,996800.0],["1997-05-12",2.9925,3.014,2.8418,2.8418,382400.0],["1997-05-13",2.7987,2.9279,2.7987,2.8418,340000.0],["1997-05-14",2.9279,2.9279,2.7879,2.8418,647200.0],["1997-05-15",2.9063,3.1216,2.9063,3.1109,2574400.0],["1997-05-16",3.1862,3.2723,3.0355,3.0355,1152800.0],["1997-05-19",3.1001,3.1432,3.0355,3.0355,643200.0],["1997-05-20",2.9925,3.057,2.9279,2.9709,187200.0],["1997-05-21",2.9709,3.1647,2.9602,3.1001,923200.0],["1997-05-22",3.1647,3.1862,3.0786,3.1432,1407200.0],["1997-05-23",3.1432,3.2508,3.1001,3.1647,564000.0],["1997-05-27",3.1647,3.2723,3.1647,3.2293,827200.0],["1997-05-28",3.2077,3.3262,3.2077,3.2293,324800.0],["1997-05-29",3.2293,3.267,3.1647,3.1647,122400.0],["1997-05-30",3.1001,3.1862,3.057,3.1055,1524000.0],["1997-06-02",3.057,3.1216,2.8633,3.1001,2736000.0],["1997-06-03",3.0355,3.4015,3.014,3.38,1767200.0],["1997-06-04",3.3584,3.4876,3.2723,3.4769,2160000.0],["1997-06-05",3.5307,3.6168,3.3584,3.4661,2613600.0],["1997-06-06",3.5307,3.5307,3.4015,3.4446,238400.0],["1997-06-09",3.5307,3.5307,3.3369,3.3369,260000.0],["1997-06-10",3.3584,3.423,3.3154,3.423,662400.0],["1997-06-11",3.3584,3.4446,3.3369,3.3369,556000.0],["1997-06-12",3.38,3.38,3.3154,3.3154,137600.0],["1997-06-13",3.4446,3.5307,3.38,3.4123,1249600.0],["1997-06-16",3.38,3.4661,3.38,3.4015,184000.0],["1997-06-17",3.4661,3.5522,3.4015,3.4661,744800.0],["1997-06-18",3.5307,3.5307,3.4446,3.5307,288000.0],["1997-06-19",3.4876,3.5953,3.4446,3.5414,555200.0],["1997-06-20",3.6168,3.6598,3.563,3.6383,1094400.0],["1997-06-23",3.6168,3.7783,3.5953,3.6598,391200.0],["1997-06-24",3.6383,3.8321,3.6383,3.789,730400.0],["1997-06-25",3.789,3.789,3.6814,3.6814,252000.0],["1997-06-26",3.6814,3.8321,3.6814,3.8105,929600.0],["1997-06-27",3.8321,3.9612,3.7675,3.8967,768000.0],["1997-06-30",3.9397,4.0258,3.8321,3.9074,884800.0],["1997-07-01",3.9182,3.9289,3.8321,3.8751,656000.0],["1997-07-02",3.9397,4.0904,3.9182,4.0904,1516800.0],["1997-07-03",4.1335,4.2196,4.0258,4.0689,604000.0],["1997-07-07",4.1012,4.1335,4.0366,4.0635,543200.0],["1997-07-08",4.0904,4.0904,3.8321,3.9612,900800.0],["1997-07-09",4.0043,4.0904,3.8751,3.9935,686400.0],["1997-07-10",3.9935,4.2304,3.9935,4.1658,1014400.0],["1997-07-11",4.1765,4.2842,4.1765,4.2411,1268800.0],["1997-07-14",4.2626,4.2626,4.1335,4.2088,368800.0],["1997-07-15",4.2088,4.2626,4.1119,4.1442,987200.0],["1997-07-16",4.1335,4.4887,4.1335,4.4349,1908800.0],["1997-07-17",4.3595,4.6717,4.2842,4.6071,1699200.0],["1997-07-18",4.6502,4.6502,4.3918,4.521,601600.0],["1997-07-21",4.5748,4.5748,4.4779,4.5425,872000.0],["1997-07-22",4.9273,5.2099,4.8654,5.1668,5864800.0],["1997-07-23",5.1668,5.2314,5.1023,5.2314,2319200.0],["1997-07-24",5.2314,5.5113,5.1668,5.4144,3866400.0],["1997-07-25",5.4575,5.4575,5.3391,5.3929,2632000.0],["1997-07-28",5.3391,5.4682,5.3391,5.3606,1436400.0],["1997-07-29",5.3391,5.4037,5.0377,5.1615,1090400.0],["1997-07-30",5.1238,5.5544,5.1238,5.4467,2359600.0],["1997-07-31",5.4682,5.4682,5.2852,5.3175,740400.0],["1997-08-01",5.296,5.3175,4.9731,5.1023,714000.0],["1997-08-04",5.1023,5.3606,5.0161,5.3498,536800.0],["1997-08-05",5.296,6.0064,5.296,6.0064,3046000.0],["1997-08-06",6.071,6.2002,6.028,6.1141,1056400.0],["1997-08-07",6.2217,6.2217,5.9742,5.9742,575200.0],["1997-08-08",6.028,6.028,5.6835,5.8127,466800.0],["1997-08-11",6.1571,6.1571,5.7481,5.845,544000.0],["1997-08-12",5.9419,6.028,5.7696,6.028,1122400.0],["1997-08-13",6.1141,6.5016,5.9849,6.437,2105600.0],["1997-08-14",6.4801,6.6738,5.9419,6.0387,1975200.0],["1997-08-15",6.1141,6.1356,5.8988,6.028,411200.0],["1997-08-18",6.028,6.028,5.6405,5.9311,798000.0],["1997-08-19",6.028,6.1033,5.9419,6.028,820800.0],["1997-08-20",6.0603,6.1571,5.9849,6.1141,589600.0],["1997-08-21",6.2002,6.2002,6.0495,6.071,500000.0],["1997-08-22",6.028,6.028,5.7696,5.9634,253600.0],["1997-08-25",6.028,6.1572,5.9419,6.1356,428400.0],["1997-08-26",6.2002,6.3724,6.028,6.2433,1000000.0],["1997-08-27",6.4585,6.5016,6.2863,6.4585,410000.0],["1997-08-28",6.4585,6.6308,6.4585,6.5877,2830000.0],["1997-08-29",6.6738,6.6738,6.5447,6.5877,250800.0],["1997-09-02",6.6308,6.6308,6.5447,6.5447,345200.0],["1997-09-03",6.6308,6.6308,6.3724,6.394,405600.0],["1997-09-04",6.3724,6.437,6.2863,6.394,630800.0],["1997-09-05",6.4585,6.7815,6.3724,6.7815,526000.0],["1997-09-08",7.3197,7.3627,7.1905,7.2982,1764400.0],["1997-09-09",7.4058,7.4058,7.2766,7.3197,1592800.0],["1997-09-10",7.4058,7.4058,7.3197,7.3197,1705200.0],["1997-09-11",7.3627,7.3627,7.1044,7.3305,625600.0],["1997-09-12",7.3843,7.4273,7.212,7.3197,468000.0],["1997-09-15",7.3412,7.7503,7.1905,7.7503,759600.0],["1997-09-16",7.7933,8.0517,7.7503,7.9709,614000.0],["1997-09-17",7.9225,8.1808,7.7718,8.0517,636000.0],["1997-09-18",8.0732,8.2239,8.0517,8.0947,1754800.0],["1997-09-19",8.1378,8.2669,7.9655,8.2239,229200.0],["1997-09-22",8.2669,8.4392,8.1808,8.3315,278400.0],["1997-09-23",8.5253,8.5253,8.2669,8.4392,466400.0],["1997-09-24",8.4392,8.4822,8.1808,8.2885,652400.0],["1997-09-25",8.2024,8.3746,8.0947,8.31,466800.0],["1997-09-26",8.2885,8.5038,8.2885,8.5038,492000.0],["1997-09-29",8.5253,8.8482,8.4607,8.8482,406800.0],["1997-09-30",8.9343,9.1496,8.8052,9.0204,518000.0],["1997-10-01",9.085,9.1927,8.9989,9.0743,519600.0],["1997-10-02",9.1496,9.5371,9.1281,9.2357,834800.0],["1997-10-03",9.6448,10.0538,9.5587,9.817,3297600.0],["1997-10-06",10.6781,10.8934,10.0861,10.3121,2117600.0],["1997-10-07",10.5274,10.6781,10.1399,10.1614,2255200.0],["1997-10-08",10.226,10.549,9.7955,10.4844,4220400.0],["1997-10-09",10.6351,10.8504,10.3983,10.7427,1696400.0],["1997-10-10",10.8504,11.2379,10.6566,11.0011,1117600.0],["1997-10-13",11.1948,11.2379,10.7642,10.8288,978800.0],["1997-10-14",11.0226,11.0226,9.2572,9.6448,3022800.0],["1997-10-15",9.3434,9.5156,8.8697,9.3649,3528000.0],["1997-10-16",9.3003,9.5587,8.6975,9.042,1334800.0],["1997-10-17",8.6975,8.8697,8.0086,8.6545,2807600.0],["1997-10-20",9.042,9.4079,8.719,9.3649,1778400.0],["1997-10-21",9.7309,10.0753,9.4725,9.7093,1254400.0],["1997-10-22",9.817,9.9031,9.4725,9.6878,1021200.0],["1997-10-23",8.8267,9.817,8.7836,9.7955,1000800.0],["1997-10-24",9.9462,10.2045,9.6878,10.0538,1394800.0],["1997-10-27",9.9462,10.1615,8.9774,9.1281,1208000.0],["1997-10-28",7.578,9.5156,7.4489,9.1281,2402400.0],["1997-10-29",9.7309,9.9462,9.451,9.9031,1852800.0],["1997-10-30",9.6448,10.2045,9.2142,9.6555,723600.0],["1997-10-31",9.7524,9.9031,9.4725,9.6448,739200.0],["1997-11-03",9.9462,9.9462,9.6448,9.7524,832400.0],["1997-11-04",9.86,10.1507,9.6448,10.0753,1882400.0],["1997-11-05",10.2906,10.5274,10.0753,10.4844,1310800.0],["1997-11-06",10.592,10.592,10.226,10.2799,990400.0],["1997-11-07",9.817,10.0323,9.6017,9.817,774000.0],["1997-11-10",9.7309,10.1399,9.7309,9.817,393600.0],["1997-11-11",9.6448,10.0323,9.4725,9.5909,808400.0],["1997-11-12",9.3003,9.5156,8.8697,8.8805,647200.0],["1997-11-13",8.9343,9.085,7.6641,8.0517,3094400.0],["1997-11-14",8.2669,8.4392,7.9225,8.0409,1126000.0],["1997-11-17",8.6545,8.7836,8.2669,8.2669,1742800.0],["1997-11-18",8.2885,8.2885,7.1475,7.3681,2216000.0],["1997-11-19",6.9752,7.3197,6.6308,6.6308,2653200.0],["1997-11-20",6.803,7.0613,6.7599,7.0075,2509600.0],["1997-11-21",7.4919,7.578,6.8891,6.9752,962000.0],["1997-11-24",6.9537,6.9537,6.3724,6.6092,852000.0],["1997-11-25",6.394,6.6092,5.7696,6.071,3888800.0],["1997-11-26",6.1141,6.2863,5.9419,6.1679,1311200.0],["1997-11-28",6.2002,6.3724,6.1572,6.3294,320800.0],["1997-12-01",6.1141,6.2648,5.6835,5.8342,1690000.0],["1997-12-02",5.7912,6.3724,5.7158,6.2648,1616000.0],["1997-12-03",6.5447,7.1475,6.4585,6.9752,3377600.0],["1997-12-04",7.1905,7.6641,6.9752,6.9968,3859200.0],["1997-12-05",7.0613,7.5565,6.9537,7.4058,2014400.0],["1997-12-08",7.5996,8.0301,7.535,7.9225,1852000.0],["1997-12-09",7.7933,8.0947,7.4919,7.578,1066800.0],["1997-12-10",7.4919,7.6641,7.1044,7.212,1133200.0],["1997-12-11",6.7599,6.9752,6.5447,6.7707,1132800.0],["1997-12-12",6.6738,7.2336,6.2002,6.2863,1224800.0],["1997-12-15",6.394,6.394,5.6835,6.028,1529200.0],["1997-12-16",6.2863,6.3294,6.028,6.1894,979200.0],["1997-12-17",6.3724,6.4585,6.0495,6.1141,1718800.0],["1997-12-18",6.028,6.2002,5.5759,5.6082,1214400.0],["1997-12-19",5.4682,5.5113,5.1884,5.296,1812400.0],["1997-12-22",5.3391,5.6189,5.253,5.253,1814400.0],["1997-12-23",5.296,5.5759,5.0592,5.113,2469600.0],["1997-12-24",5.1238,5.3821,4.9516,5.2099,1030000.0],["1997-12-26",5.2099,5.4682,5.0592,5.4682,762000.0],["1997-12-29",5.5544,5.8988,5.5113,5.662,2256000.0],["1997-12-30",5.7912,6.9322,5.6405,6.5447,5556800.0],["1997-12-31",6.5016,6.7169,6.3724,6.6631,2238400.0],["1998-01-02",6.803,6.8891,6.2648,6.3509,1292800.0],["1998-01-05",6.5447,6.6954,5.8773,5.9957,1652000.0],["1998-01-06",5.8557,5.8988,4.7793,4.8224,10100000.0],["1998-01-07",4.9516,5.1561,4.564,5.1453,5572000.0],["1998-01-08",4.9946,5.0377,4.7147,4.7686,3254800.0],["1998-01-09",4.5856,4.7147,4.1335,4.1819,3451600.0],["1998-01-12",3.6814,4.155,3.5307,3.9182,2742400.0],["1998-01-13",4.0474,4.3057,4.0043,4.0689,3357600.0],["1998-01-14",4.155,4.1765,3.9182,4.1119,3085200.0],["1998-01-15",4.1981,4.3488,4.0043,4.0581,2416000.0],["1998-01-16",4.155,4.2842,4.1119,4.1765,1719600.0],["1998-01-20",4.4241,4.7255,4.3057,4.6609,2696000.0],["1998-01-21",4.6179,4.9085,4.4779,4.8977,3227200.0],["1998-01-22",4.6502,4.7363,4.3272,4.3918,3368000.0],["1998-01-23",4.5856,4.6717,4.1765,4.2411,2334400.0],["1998-01-26",4.3488,4.4779,4.2196,4.3918,1717600.0],["1998-01-27",4.3272,4.4779,4.2626,4.2842,2569200.0],["1998-01-28",4.3703,4.3918,4.1335,4.2196,1589000.0],["1998-01-29",4.2842,4.6286,4.2196,4.5425,4170400.0],["1998-01-30",4.564,4.564,4.3057,4.3272,1249400.0],["1998-02-02",4.4133,4.4133,4.0904,4.1335,1742000.0],["1998-02-03",4.1119,4.1335,3.789,3.8105,2177800.0],["1998-02-04",3.789,4.2626,3.7029,4.2411,4392400.0],["1998-02-05",4.3057,4.6071,4.1765,4.2196,3341600.0],["1998-02-06",4.2196,4.3918,4.1335,4.2626,929200.0],["1998-02-09",4.1981,4.3057,4.0474,4.0904,1456400.0],["1998-02-10",4.0689,4.155,3.789,3.9828,4414200.0],["1998-02-11",4.0689,4.1119,3.789,3.8321,7023200.0],["1998-02-12",3.8321,3.8751,3.4446,3.4661,4883800.0],["1998-02-13",3.4661,3.5091,3.2508,3.2939,4911400.0],["1998-02-17",3.423,3.4876,3.1001,3.2077,2998600.0],["1998-02-18",3.1862,3.6168,3.1001,3.5737,4420800.0],["1998-02-19",3.6814,3.746,3.4446,3.5737,2930400.0],["1998-02-20",3.5953,3.5953,3.38,3.4446,1370200.0],["1998-02-23",3.4876,3.4876,3.2077,3.3477,2029200.0],["1998-02-24",3.3584,3.5307,3.2723,3.2939,1764600.0],["1998-02-25",3.3154,3.3369,3.1862,3.2293,1448000.0],["1998-02-26",3.38,3.4876,3.3369,3.4015,3221600.0],["1998-02-27",3.4446,3.5307,3.3584,3.4446,1851800.0],["1998-03-02",3.5953,3.5953,3.4876,3.5522,1715800.0],["1998-03-03",3.5953,3.6383,3.38,3.5737,2327600.0],["1998-03-04",3.6168,4.0043,3.5737,3.8967,7483400.0],["1998-03-05",3.8105,3.9612,3.746,3.8105,1858000.0],["1998-03-06",3.8536,3.8751,3.6168,3.6598,1563000.0],["1998-03-09",3.6168,3.6383,3.4015,3.4015,1569000.0],["1998-03-10",3.4446,3.4661,3.3584,3.38,5039200.0],["1998-03-11",3.4876,3.5737,3.4015,3.5091,1800600.0],["1998-03-12",3.5091,3.5737,3.4015,3.5091,1240200.0],["1998-03-13",3.5307,3.5522,3.423,3.4876,2256400.0],["1998-03-16",3.4876,3.4876,3.2723,3.3369,2674200.0],["1998-03-17",3.2723,3.3154,3.057,3.2077,2973600.0],["1998-03-18",3.1862,3.5091,3.1216,3.4661,3606400.0],["1998-03-19",3.5307,3.6383,3.4446,3.5307,2898200.0],["1998-03-20",3.5737,3.5737,3.4446,3.4876,1949200.0],["1998-03-23",3.9397,4.2626,3.9182,4.2196,12928000.0],["1998-03-24",4.2196,4.2196,4.0474,4.1442,6358800.0],["1998-03-25",4.155,4.155,4.0474,4.1119,2310200.0],["1998-03-26",4.1119,4.4349,4.0689,4.3488,4980200.0],["1998-03-27",4.4349,4.521,4.2626,4.3057,3603200.0],["1998-03-30",4.2842,4.4133,4.0904,4.2842,3451800.0],["1998-03-31",4.2626,4.2626,3.8967,3.9612,3820200.0],["1998-04-01",3.9612,4.4133,3.9397,4.3272,6634000.0],["1998-04-02",4.3918,4.4349,4.3057,4.3272,2907600.0],["1998-04-03",4.3918,4.4564,4.2411,4.3488,2050000.0],["1998-04-06",4.4133,4.4349,4.155,4.1981,1580200.0],["1998-04-07",4.2196,4.2626,4.0474,4.2196,2378200.0],["1998-04-08",4.3057,4.4133,4.268,4.3488,1970000.0],["1998-04-09",4.4779,4.564,4.3703,4.3918,2799800.0],["1998-04-13",4.4133,4.4779,4.3488,4.3918,738600.0],["1998-04-14",4.3918,4.4349,4.2842,4.2842,869600.0],["1998-04-15",4.3272,4.6286,4.3272,4.5425,2399400.0],["1998-04-16",4.6071,4.6502,4.4779,4.521,1976200.0],["1998-04-17",4.4564,4.7363,4.4564,4.7147,2446800.0],["1998-04-20",4.8224,5.0377,4.7793,4.9516,4372400.0],["1998-04-21",5.0377,5.2314,4.9516,5.2099,3567000.0],["1998-04-22",5.296,5.3821,5.0377,5.1238,3750200.0],["1998-04-23",5.1238,5.1238,4.8654,4.8654,1655800.0],["1998-04-24",4.9516,5.0377,4.9031,4.9516,1698400.0],["1998-04-27",4.7578,4.8439,4.6502,4.7793,1309200.0],["1998-04-28",5.0161,5.0377,4.887,4.9516,993200.0],["1998-04-29",4.9946,5.2099,4.9516,5.1668,1784200.0],["1998-04-30",5.2314,5.253,4.8009,4.8224,4536000.0],["1998-05-01",4.7578,5.0161,4.6717,4.9516,3252800.0],["1998-05-04",5.0161,5.0161,4.887,4.93,1489200.0],["1998-05-05",4.93,4.9516,4.7793,4.9085,1130600.0],["1998-05-06",4.93,4.9731,4.887,4.93,1137200.0],["1998-05-07",4.887,4.9731,4.8224,4.8224,517400.0],["1998-05-08",4.8439,4.887,4.7363,4.7363,728600.0],["1998-05-11",4.7578,4.8654,4.6502,4.6717,802200.0],["1998-05-12",4.7363,4.7793,4.6071,4.6071,707000.0],["1998-05-13",4.6932,4.7147,4.6071,4.6502,557600.0],["1998-05-14",4.6502,4.7793,4.6071,4.7363,860600.0],["1998-05-15",4.7147,4.7793,4.6502,4.6932,784400.0],["1998-05-18",4.6286,4.6286,4.1765,4.4779,2192600.0],["1998-05-19",4.4995,4.4995,4.3057,4.3703,1008800.0],["1998-05-20",4.3703,4.3703,4.1981,4.2196,907800.0],["1998-05-21",4.2196,4.3488,4.0474,4.0689,1056200.0],["1998-05-22",4.0689,4.1335,3.9182,4.1335,1084200.0],["1998-05-26",4.1335,4.2411,4.0474,4.0689,858200.0],["1998-05-27",4.0043,4.0689,3.8536,4.0043,1092000.0],["1998-05-28",4.0043,4.0258,3.7675,3.8105,2115400.0],["1998-05-29",3.8536,3.8751,3.7029,3.8536,1049000.0],["1998-06-01",3.8536,3.8751,3.6814,3.746,755000.0],["1998-06-02",3.6598,3.8967,3.6383,3.789,794600.0],["1998-06-03",3.789,3.8751,3.7244,3.7244,568800.0],["1998-06-04",3.8536,4.0474,3.8105,4.0474,1057600.0],["1998-06-05",4.0904,4.1119,3.9182,3.9828,815200.0],["1998-06-08",3.9182,3.9182,3.746,3.8105,811600.0],["1998-06-09",3.789,3.789,3.7029,3.746,622200.0],["1998-06-10",3.6598,3.7244,3.5522,3.5953,671800.0],["1998-06-11",3.6383,3.6383,3.3369,3.38,2478400.0],["1998-06-12",3.38,3.4876,3.2508,3.4661,2179200.0],["1998-06-15",3.4015,3.423,3.2939,3.3154,1874200.0],["1998-06-16",3.38,3.4446,3.3154,3.423,813400.0],["1998-06-17",3.4446,3.6168,3.4446,3.4661,1008000.0],["1998-06-18",3.5091,3.5307,3.4015,3.4661,796000.0],["1998-06-19",3.4876,3.4876,3.3154,3.3584,936600.0],["1998-06-22",3.4015,3.5522,3.3154,3.4446,1596400.0],["1998-06-23",3.5307,3.6383,3.5091,3.5307,1177400.0],["1998-06-24",3.6598,3.746,3.423,3.5307,1573400.0],["1998-06-25",3.6168,3.6168,3.3369,3.38,1188600.0],["1998-06-26",3.4015,3.4446,3.1862,3.2508,798800.0],["1998-06-29",3.3154,3.423,3.1862,3.2939,716400.0],["1998-06-30",3.4446,3.4876,3.3584,3.3692,774400.0],["1998-07-01",3.4015,3.4661,3.2939,3.3584,550000.0],["1998-07-02",3.3584,3.4446,3.2939,3.3584,392400.0],["1998-07-06",3.3584,3.4015,3.2723,3.2939,520800.0],["1998-07-07",3.2723,3.2939,3.1001,3.1647,1323200.0],["1998-07-08",3.1432,3.2077,3.1001,3.1432,886200.0],["1998-07-09",3.1216,3.1647,3.014,3.0355,1163800.0],["1998-07-10",3.057,3.057,2.8633,2.9063,1018400.0],["1998-07-13",2.9279,2.9494,2.7126,2.7556,1450200.0],["1998-07-14",2.7664,2.8848,2.7126,2.8418,2878400.0],["1998-07-15",2.8848,3.1001,2.8848,3.1001,1102000.0],["1998-07-16",3.1216,3.2508,3.1001,3.1432,893800.0],["1998-07-17",3.2293,3.2293,3.1432,3.1647,437600.0],["1998-07-20",3.1647,3.1862,3.014,3.057,479000.0],["1998-07-21",3.0355,3.057,2.8525,2.9494,577400.0],["1998-07-22",2.9494,3.0786,2.8848,3.014,516200.0],["1998-07-23",3.057,3.0786,2.7126,2.7664,1379400.0],["1998-07-24",2.7772,2.7987,2.6695,2.6911,771200.0],["1998-07-27",2.6911,2.7556,2.5404,2.5404,1708200.0],["1998-07-28",2.5834,2.6695,2.4973,2.5404,1015000.0],["1998-07-29",2.5619,2.6265,2.4758,2.5404,639400.0],["1998-07-30",2.4973,2.648,2.3681,2.6265,1236200.0],["1998-07-31",2.6265,2.6265,2.3251,2.3897,1107800.0],["1998-08-03",2.3466,2.4112,2.1313,2.282,1579400.0],["1998-08-04",2.282,2.3251,2.0883,2.1528,1309200.0],["1998-08-05",2.1528,2.239,2.1313,2.1959,1478600.0],["1998-08-06",2.1959,2.2497,2.1313,2.1959,771400.0],["1998-08-07",2.3035,2.6695,2.2605,2.4758,1695800.0],["1998-08-10",2.4973,2.5188,2.239,2.3035,698000.0],["1998-08-11",2.1528,2.282,2.1098,2.1959,512800.0],["1998-08-12",2.282,2.3681,2.1098,2.1098,4042600.0],["1998-08-13",2.1528,2.1744,2.0667,2.1313,2364800.0],["1998-08-14",2.1528,2.2174,2.0883,2.1528,697400.0],["1998-08-17",2.1313,2.1959,2.0667,2.1313,542200.0],["1998-08-18",2.1098,2.1959,2.1098,2.1313,415000.0],["1998-08-19",2.1421,2.2174,2.1206,2.2067,1358600.0],["1998-08-20",2.1959,2.4112,2.1206,2.3681,1252800.0],["1998-08-21",2.3466,2.4112,2.1851,2.239,800400.0],["1998-08-24",2.2605,2.3251,2.1959,2.2605,597000.0],["1998-08-25",2.239,2.239,2.0883,2.1098,642400.0],["1998-08-26",2.1098,2.1528,1.8945,2.0452,859200.0],["1998-08-27",1.9376,1.9591,1.7223,1.8407,1507400.0],["1998-08-28",1.8299,1.8299,1.7223,1.7653,684600.0],["1998-08-31",1.7869,1.8515,1.4209,1.4424,978400.0],["1998-09-01",1.4962,1.6362,1.3994,1.6362,2482800.0],["1998-09-02",1.5931,1.7653,1.4855,1.5716,1464400.0],["1998-09-03",1.507,1.5931,1.4639,1.5931,1939600.0],["1998-09-04",1.6792,1.9376,1.5931,1.8084,1437000.0],["1998-09-08",1.9806,2.0775,1.7223,1.9376,1567400.0],["1998-09-09",1.916,2.0667,1.8084,1.9591,1237000.0],["1998-09-10",1.873,2.239,1.8084,2.2174,2825400.0],["1998-09-11",2.2174,2.4435,2.2174,2.3897,1517400.0],["1998-09-14",2.5404,2.7772,2.4542,2.6695,2406600.0],["1998-09-15",2.6695,2.7126,2.4542,2.5619,1475000.0],["1998-09-16",2.5619,2.7126,2.5188,2.6265,1229200.0],["1998-09-17",2.5619,2.6049,2.3681,2.5834,1141400.0],["1998-09-18",2.5619,2.6588,2.4973,2.5404,503200.0],["1998-09-21",2.4542,2.5834,2.282,2.4973,563400.0],["1998-09-22",2.5188,2.5619,2.3897,2.5619,598800.0],["1998-09-23",2.5834,2.7449,2.5619,2.648,1392800.0],["1998-09-24",2.648,2.648,2.4973,2.5296,519000.0],["1998-09-25",2.4973,2.5834,2.4542,2.5188,325200.0],["1998-09-28",2.5404,2.6049,2.4542,2.4973,340400.0],["1998-09-29",2.4327,2.5188,2.3251,2.4112,490000.0],["1998-09-30",2.4112,2.4542,2.1528,2.282,828400.0],["1998-10-01",2.1313,2.2174,1.9806,2.0883,1286000.0],["1998-10-02",2.1098,2.1528,1.9376,2.0452,721400.0],["1998-10-05",2.0452,2.0667,1.7869,1.8084,889800.0],["1998-10-06",1.8945,1.9806,1.7438,1.8084,796800.0],["1998-10-07",1.8515,1.8515,1.6362,1.6362,836400.0],["1998-10-08",1.5931,1.7223,1.4639,1.5716,1455000.0],["1998-10-09",1.6362,1.6577,1.507,1.5608,1253600.0],["1998-10-12",1.6146,1.6792,1.5501,1.5931,948200.0],["1998-10-13",1.6362,1.7008,1.5716,1.6792,566800.0],["1998-10-14",1.6577,1.7653,1.5931,1.7223,505800.0],["1998-10-15",1.7438,1.873,1.6792,1.8515,834400.0],["1998-10-16",1.8515,2.0237,1.8084,1.9806,1421000.0],["1998-10-19",2.0667,2.3251,2.0021,2.1528,2277000.0],["1998-10-20",2.1744,2.239,1.9806,1.9806,1296000.0],["1998-10-21",2.0237,2.1528,1.8945,2.1313,1117200.0],["1998-10-22",2.1313,2.1528,2.0237,2.1098,905200.0],["1998-10-23",2.1098,2.1098,2.0022,2.0452,519000.0],["1998-10-26",2.0667,2.2497,1.9806,2.2282,1559800.0],["1998-10-27",2.282,2.4112,2.239,2.2713,1618600.0],["1998-10-28",2.2713,2.2713,2.0237,2.1098,912800.0],["1998-10-29",2.0022,2.1098,1.9806,2.0452,793600.0],["1998-10-30",2.0237,2.239,2.0237,2.1313,1546800.0],["1998-11-02",2.2174,2.3681,2.1959,2.3143,1771600.0],["1998-11-03",2.282,2.3466,2.2497,2.3143,701000.0],["1998-11-04",2.3143,2.3681,2.1528,2.1528,849400.0],["1998-11-05",2.1744,2.1959,2.0667,2.1098,1322400.0],["1998-11-06",2.1528,2.2928,2.0775,2.2174,1546000.0],["1998-11-09",2.2174,2.2174,2.0667,2.0883,1162000.0],["1998-11-10",2.1098,2.1098,1.8945,1.9806,1294600.0],["1998-11-11",2.0021,2.0883,1.9376,2.0883,933400.0],["1998-11-12",2.1098,2.1528,1.9806,2.056,621800.0],["1998-11-13",2.056,2.0883,2.0237,2.0452,577200.0],["1998-11-16",2.0344,2.0667,1.873,1.9376,1154800.0],["1998-11-17",1.9806,1.9806,1.916,1.916,396600.0],["1998-11-18",1.9376,1.9591,1.7438,1.8515,896400.0],["1998-11-19",1.8515,1.873,1.7223,1.7761,784800.0],["1998-11-20",1.7653,1.8514,1.7438,1.8084,658200.0],["1998-11-23",1.7869,1.8084,1.733,1.7869,802200.0],["1998-11-24",1.7438,1.7869,1.6362,1.7438,1146800.0],["1998-11-25",1.7653,1.7653,1.6792,1.7223,384600.0],["1998-11-27",1.7223,1.8084,1.6362,1.6362,532400.0],["1998-11-30",1.6792,1.7008,1.5501,1.6146,765200.0],["1998-12-01",1.5501,1.6146,1.5285,1.5716,855800.0],["1998-12-02",1.5501,1.5716,1.4639,1.4855,611000.0],["1998-12-03",1.4639,1.6146,1.4424,1.4855,1218600.0],["1998-12-04",1.507,1.5285,1.4424,1.4639,468800.0],["1998-12-07",1.4532,1.5501,1.3994,1.5501,1119800.0],["1998-12-08",1.5501,1.7653,1.5285,1.5501,1380400.0],["1998-12-09",1.6254,1.6792,1.507,1.5393,505800.0],["1998-12-10",1.5608,1.5716,1.4639,1.4855,623000.0],["1998-12-11",1.4639,1.4855,1.4209,1.4532,506000.0],["1998-12-14",1.4532,1.5501,1.3994,1.4209,624400.0],["1998-12-15",1.4747,1.4855,1.4209,1.4316,489000.0],["1998-12-16",1.4855,1.7008,1.4747,1.6792,1553600.0],["1998-12-17",1.7438,1.7869,1.4639,1.507,1167400.0],["1998-12-18",1.4747,1.507,1.3994,1.3994,649400.0],["1998-12-21",1.4209,1.4316,1.3348,1.3671,1022800.0],["1998-12-22",1.3455,1.3778,1.2487,1.3025,895600.0],["1998-12-23",1.3563,1.4101,1.2917,1.3778,1531400.0],["1998-12-24",1.3455,1.3994,1.2917,1.3132,546600.0],["1998-12-28",1.3563,1.3778,1.2056,1.2702,2458800.0],["1998-12-29",1.2702,1.3348,1.1841,1.3132,2241200.0],["1998-12-30",1.2917,1.3778,1.2487,1.2702,1724200.0],["1998-12-31",1.2271,1.4316,1.1841,1.3994,2822000.0],["1999-01-04",1.4209,1.4639,1.2917,1.3778,955600.0],["1999-01-05",1.3778,1.3778,1.3025,1.3348,1232600.0],["1999-01-06",1.3348,1.4855,1.3132,1.4639,1296600.0],["1999-01-07",1.4424,1.6146,1.3563,1.5716,1670800.0],["1999-01-08",1.6146,1.6362,1.4532,1.4855,960200.0],["1999-01-11",1.507,1.7223,1.4855,1.5931,843800.0],["1999-01-12",1.6146,1.6362,1.3778,1.4209,974600.0],["1999-01-13",1.3778,1.3994,1.2917,1.3778,697600.0],["1999-01-14",1.4209,1.4209,1.2917,1.3132,1165600.0],["1999-01-15",1.2917,1.3994,1.2917,1.3994,393600.0],["1999-01-19",1.3994,1.3994,1.2917,1.3348,444600.0],["1999-01-20",1.3563,1.3563,1.2917,1.2917,1171800.0],["1999-01-21",1.3132,1.3778,1.2917,1.2917,763800.0],["1999-01-22",1.3025,1.324,1.2809,1.2809,1028600.0],["1999-01-25",1.3132,1.3132,1.2487,1.2648,761200.0],["1999-01-26",1.2594,1.2702,1.2056,1.2271,899200.0],["1999-01-27",1.2487,1.2702,1.2056,1.2056,418600.0],["1999-01-28",1.2271,1.2487,1.2056,1.2271,491400.0],["1999-01-29",1.2271,1.2487,1.1625,1.2056,944600.0],["1999-02-01",1.2056,1.2056,1.0764,1.0764,745000.0],["1999-02-02",1.1195,1.2056,1.1195,1.1625,666400.0],["1999-02-03",1.141,1.2487,1.1195,1.2056,910600.0],["1999-02-04",1.2056,1.2164,1.141,1.1518,547600.0],["1999-02-05",1.1302,1.1625,1.0764,1.098,594800.0],["1999-02-08",1.1625,1.1948,1.1195,1.1518,257600.0],["1999-02-09",1.1302,1.1733,1.0764,1.0872,365000.0],["1999-02-10",1.0764,1.1195,1.0764,1.0764,414600.0],["1999-02-11",1.0764,1.098,1.0334,1.0549,562200.0],["1999-02-12",1.0549,1.0549,0.9257,1.0226,949600.0],["1999-02-16",1.0334,1.0549,0.9688,1.0334,627000.0],["1999-02-17",1.0334,1.0334,0.9473,0.9473,418800.0],["1999-02-18",0.958,1.0226,0.9473,1.0226,557600.0],["1999-02-19",1.0334,1.0334,0.9473,0.9795,439600.0],["1999-02-22",0.9688,1.0118,0.9473,0.9688,496400.0],["1999-02-23",0.9688,1.0118,0.9473,1.0118,506600.0],["1999-02-24",1.0118,1.0764,0.9903,1.0118,1198600.0],["1999-02-25",0.9903,1.0118,0.9042,0.9795,1331400.0],["1999-02-26",0.9795,1.0226,0.9473,0.9688,363400.0],["1999-03-01",1.0118,1.0118,0.9473,0.9526,247400.0],["1999-03-02",0.9473,0.9688,0.8934,0.958,288600.0],["1999-03-03",0.9365,1.0334,0.9311,1.0226,585600.0],["1999-03-04",1.0118,1.2271,0.9903,1.2271,3636400.0],["1999-03-05",1.2056,1.2594,1.0334,1.098,957200.0],["1999-03-08",1.141,1.2702,1.098,1.2056,671400.0],["1999-03-09",1.2379,1.2487,1.0764,1.1195,922800.0],["1999-03-10",1.1195,1.3994,1.098,1.3886,2662000.0],["1999-03-11",1.507,1.6685,1.3994,1.4639,3993000.0],["1999-03-12",1.4747,1.6146,1.4747,1.5716,1625200.0],["1999-03-15",1.6146,1.6362,1.3563,1.4209,1197200.0],["1999-03-16",1.5285,1.5285,1.3348,1.3778,696000.0],["1999-03-17",1.4209,1.5285,1.3994,1.5285,802600.0],["1999-03-18",1.5931,1.7223,1.5931,1.6362,2409800.0],["1999-03-19",1.6362,1.6792,1.4855,1.5285,850600.0],["1999-03-22",1.6362,1.6577,1.5716,1.6146,815800.0],["1999-03-23",1.6362,1.6362,1.4855,1.507,984000.0],["1999-03-24",1.6362,1.7223,1.5716,1.7008,2100600.0],["1999-03-25",1.7008,1.8514,1.69,1.8084,1723800.0],["1999-03-26",1.8084,2.0021,1.8084,1.9591,10458200.0],["1999-03-29",2.1098,2.2174,2.0021,2.0667,2689800.0],["1999-03-30",2.1206,2.1313,1.9376,2.0883,1117400.0],["1999-03-31",2.0883,2.1528,1.8514,1.916,1735800.0],["1999-04-01",1.873,2.0667,1.6792,1.7223,1828800.0],["1999-04-05",1.7223,1.8084,1.7223,1.7438,1075400.0],["1999-04-06",1.7869,1.8084,1.6577,1.7223,845800.0],["1999-04-07",1.6577,1.6685,1.4639,1.507,1083600.0],["1999-04-08",1.6362,1.7223,1.507,1.7223,1267000.0],["1999-04-09",1.6792,1.8515,1.6362,1.7869,882800.0],["1999-04-12",1.7869,1.8515,1.7223,1.7223,638400.0],["1999-04-13",1.733,1.7653,1.6792,1.7223,463000.0],["1999-04-14",1.7008,1.7223,1.6577,1.6792,523200.0],["1999-04-15",1.7008,1.7976,1.6362,1.7438,946600.0],["1999-04-16",1.7438,2.0452,1.7223,1.9806,2615200.0],["1999-04-19",2.0129,2.4112,2.0129,2.3897,6726200.0],["1999-04-20",2.282,2.3897,1.6146,2.3466,2692200.0],["1999-04-21",2.3466,2.4112,2.2605,2.3897,2182400.0],["1999-04-22",2.3681,2.5296,2.3681,2.4973,2745800.0],["1999-04-23",2.4758,2.4758,2.1528,2.4112,1398600.0],["1999-04-26",2.3897,2.4112,2.239,2.239,989200.0],["1999-04-27",2.239,2.3681,2.1959,2.2713,1268800.0],["1999-04-28",2.3143,2.6695,2.3143,2.5834,2692600.0],["1999-04-29",2.6695,2.7126,2.4112,2.7018,2284800.0],["1999-04-30",2.7341,2.7987,2.6695,2.7772,4093600.0],["1999-05-03",2.7987,2.9925,2.7772,2.9171,2035000.0],["1999-05-04",2.9171,3.2723,2.9063,3.197,3209800.0],["1999-05-05",3.1539,3.1862,2.9709,3.1432,2607400.0],["1999-05-06",3.2293,3.2723,3.1862,3.2293,1962000.0],["1999-05-07",3.1862,3.2293,3.014,3.0893,2027800.0],["1999-05-10",3.0786,3.1432,3.0032,3.1001,888400.0],["1999-05-11",3.014,3.0893,2.7772,2.7987,1269200.0],["1999-05-12",2.648,2.7556,2.4973,2.7126,1671600.0],["1999-05-13",2.6695,2.9494,2.6695,2.8848,839600.0],["1999-05-14",2.9602,3.1001,2.8525,3.057,1148200.0],["1999-05-17",2.9709,2.9925,2.7987,2.8633,521200.0],["1999-05-18",2.8418,2.8418,2.6695,2.6911,737200.0],["1999-05-19",2.5404,2.7234,2.4973,2.6695,1075600.0],["1999-05-20",2.6265,2.7449,2.5834,2.6911,727600.0],["1999-05-21",2.6803,2.9602,2.6695,2.9279,1219400.0],["1999-05-24",2.9494,3.0786,2.6695,2.7126,1776000.0],["1999-05-25",2.7126,2.8633,2.5619,2.5834,1179600.0],["1999-05-26",2.7556,2.7987,2.5834,2.7987,1222400.0],["1999-05-27",2.7126,2.9063,2.7126,2.8202,943600.0],["1999-05-28",2.8202,2.8741,2.7556,2.8741,815600.0],["1999-06-01",2.8418,2.8741,2.6911,2.7772,546200.0],["1999-06-02",2.7126,2.8848,2.7126,2.8418,691200.0],["1999-06-03",2.8848,3.057,2.8633,3.014,1398400.0],["1999-06-04",3.014,3.0786,2.9709,3.0463,719000.0],["1999-06-07",3.0355,3.1001,2.9279,3.057,1016200.0],["1999-06-08",3.057,3.0786,3.014,3.0355,1530200.0],["1999-06-09",3.0355,3.2508,2.9279,3.1862,1229800.0],["1999-06-10",3.1001,3.2508,3.057,3.1647,794000.0],["1999-06-11",3.1432,3.3584,3.1432,3.3584,1220400.0],["1999-06-14",3.38,3.4446,3.3692,3.4446,1109400.0],["1999-06-15",3.423,3.5953,3.423,3.5522,2026200.0],["1999-06-16",3.5522,3.6168,3.423,3.4661,998600.0],["1999-06-17",3.4446,3.4446,3.3369,3.4015,430200.0],["1999-06-18",3.4876,3.7029,3.4446,3.6598,2054400.0],["1999-06-21",3.6814,3.7244,3.5307,3.7244,1386000.0],["1999-06-22",3.6598,3.7244,3.4015,3.4015,1273800.0],["1999-06-23",3.2077,3.5091,3.1647,3.3584,930800.0],["1999-06-24",3.4015,3.423,3.1862,3.1862,406600.0],["1999-06-25",3.3154,3.3369,3.1216,3.1862,454600.0],["1999-06-28",3.2077,3.2508,3.1647,3.1862,441800.0],["1999-06-29",3.1862,3.3154,3.1432,3.3154,859400.0],["1999-06-30",3.3369,3.4446,3.2508,3.4015,1041800.0],["1999-07-01",3.3692,3.423,3.3369,3.38,507400.0],["1999-07-02",3.4015,3.4446,3.2939,3.4338,421000.0],["1999-07-06",3.4338,3.4876,3.423,3.4661,778800.0],["1999-07-07",3.423,3.4446,3.3154,3.4015,293600.0],["1999-07-08",3.423,3.5522,3.3584,3.423,570600.0],["1999-07-09",3.3584,3.4446,3.2077,3.3369,467600.0],["1999-07-12",3.2508,3.3584,3.2077,3.2723,1058000.0],["1999-07-13",3.2723,3.3154,3.2077,3.2939,755200.0],["1999-07-14",3.3584,3.4446,3.3531,3.38,655400.0],["1999-07-15",3.3907,3.4338,3.3154,3.3584,583200.0],["1999-07-16",3.3154,3.3584,3.2723,3.3154,281600.0],["1999-07-19",3.3154,3.4015,3.1862,3.24,470800.0],["1999-07-20",3.1862,3.2293,3.057,3.057,411600.0],["1999-07-21",2.9279,3.014,2.8202,3.014,1239600.0],["1999-07-22",2.9925,3.1862,2.9709,3.0786,574400.0],["1999-07-23",3.057,3.1647,3.014,3.1432,714600.0],["1999-07-26",3.014,3.1216,2.9817,2.9925,464400.0],["1999-07-27",3.057,3.0678,2.8202,2.8848,505400.0],["1999-07-28",2.9279,3.057,2.8418,3.057,462000.0],["1999-07-29",3.0463,3.1647,2.9925,3.1001,609000.0],["1999-07-30",3.1862,3.3584,3.1001,3.3154,1478600.0],["1999-08-02",3.2939,3.3584,3.1001,3.1432,546400.0],["1999-08-03",3.057,3.2293,3.057,3.057,573000.0],["1999-08-04",3.1001,3.2293,3.0786,3.197,965600.0],["1999-08-05",3.2293,3.4876,3.1216,3.4661,1705000.0],["1999-08-06",3.4446,3.6383,3.3584,3.4876,1298600.0],["1999-08-09",3.5091,3.8536,3.4661,3.789,2769400.0],["1999-08-10",3.9182,4.0258,3.746,3.9612,3271400.0],["1999-08-11",4.0043,4.3272,3.9612,4.2842,2946800.0],["1999-08-12",4.2626,4.3057,4.155,4.2196,1819800.0],["1999-08-13",4.2411,4.2626,4.1119,4.2411,882600.0],["1999-08-16",4.1981,4.1981,3.8321,3.8967,957600.0],["1999-08-17",3.8751,4.3057,3.8321,4.2626,1735000.0],["1999-08-18",4.2626,4.3918,4.1765,4.3488,1656200.0],["1999-08-19",4.3488,4.6071,4.3057,4.4564,2185800.0],["1999-08-20",4.4779,4.7578,4.4349,4.6932,2542200.0],["1999-08-23",4.7363,4.887,4.6932,4.8224,1976600.0],["1999-08-24",4.7578,4.9085,4.7578,4.8009,1284800.0],["1999-08-25",4.8224,4.9085,4.3488,4.521,2768800.0],["1999-08-26",4.4779,4.4779,4.1119,4.3703,1774400.0],["1999-08-27",4.3057,4.564,4.3057,4.3918,909400.0],["1999-08-30",4.5425,4.564,4.3703,4.4995,555000.0],["1999-08-31",4.4564,4.6502,4.4564,4.6286,639600.0],["1999-09-01",4.6717,4.7363,4.6502,4.6932,561800.0],["1999-09-02",4.6502,4.6717,4.4564,4.4995,704800.0],["1999-09-03",4.4995,4.5856,4.3918,4.4995,878400.0],["1999-09-07",4.521,4.8654,4.4995,4.8654,1360600.0],["1999-09-08",4.6717,4.9946,4.6717,4.9085,1251000.0],["1999-09-09",4.9946,5.2314,4.93,5.1884,1548000.0],["1999-09-10",5.1668,5.4682,5.1453,5.4252,1446200.0],["1999-09-13",5.4467,5.6189,5.4467,5.5759,981000.0],["1999-09-14",5.5759,5.5974,5.3606,5.3606,1521400.0],["1999-09-15",5.253,5.3821,5.0807,5.3175,1623600.0],["1999-09-16",5.3175,5.5113,5.3175,5.4467,730200.0],["1999-09-17",5.4037,5.6189,5.4037,5.6189,1001400.0],["1999-09-20",5.5974,5.7696,5.3391,5.3821,2204800.0],["1999-09-21",5.253,5.4682,5.2099,5.4682,3211400.0],["1999-09-22",5.3606,5.5974,5.3606,5.5113,556200.0],["1999-09-23",5.5328,5.5544,5.4467,5.4898,758800.0],["1999-09-24",5.3821,5.5113,5.253,5.4467,681400.0],["1999-09-27",5.4467,5.5328,5.2745,5.5113,1076800.0],["1999-09-28",5.4252,5.4682,5.0592,5.1023,1900600.0],["1999-09-29",5.0807,5.296,5.0592,5.1884,677600.0],["1999-09-30",5.2099,5.2745,5.1238,5.2314,661200.0],["1999-10-01",5.1453,5.5113,5.1238,5.4898,767600.0],["1999-10-04",5.479,5.4898,5.1884,5.296,852600.0],["1999-10-05",5.1668,5.1884,4.564,4.7793,1504000.0],["1999-10-06",4.7147,4.887,4.6286,4.8654,856600.0],["1999-10-07",4.8654,5.0161,4.6286,4.7578,1182600.0],["1999-10-08",4.4133,4.5425,4.1335,4.1335,2008000.0],["1999-10-11",4.1981,4.6932,4.1765,4.6932,1579800.0],["1999-10-12",4.9516,5.0807,4.5856,4.6502,813600.0],["1999-10-13",4.9516,4.9946,4.7793,4.93,523400.0],["1999-10-14",4.9946,5.0377,4.7793,4.8009,450600.0],["1999-10-15",4.564,4.7363,4.4995,4.7363,774600.0],["1999-10-18",4.4995,4.6717,4.4995,4.564,601800.0],["1999-10-19",4.4779,4.7793,4.4779,4.6932,311800.0],["1999-10-20",4.7793,4.9946,4.6502,4.9946,623800.0],["1999-10-21",4.93,5.0377,4.8224,5.0161,709600.0],["1999-10-22",5.0807,5.3821,5.0592,5.253,1241200.0],["1999-10-25",5.3175,5.4252,5.1668,5.2745,512000.0],["1999-10-26",5.1884,5.296,4.9731,5.0807,637800.0],["1999-10-27",5.0807,5.253,4.9946,5.0592,303000.0],["1999-10-28",4.9946,5.0161,4.7363,4.8654,822600.0],["1999-10-29",4.7793,4.8224,4.3488,4.4133,1673600.0],["1999-11-01",4.4779,4.521,4.3488,4.3703,1080400.0],["1999-11-02",4.2842,4.564,4.2626,4.3703,748800.0],["1999-11-03",4.4779,4.5856,4.3488,4.5748,516400.0],["1999-11-04",4.564,4.5856,4.3918,4.3918,259600.0],["1999-11-05",4.4349,4.521,4.3488,4.3703,302800.0],["1999-11-08",4.2842,4.6932,4.1765,4.6502,1035600.0],["1999-11-09",4.7363,4.8224,4.6286,4.8224,535200.0],["1999-11-10",4.8009,5.0377,4.7793,5.0161,643200.0],["1999-11-11",4.9731,4.9946,4.6502,4.6502,619800.0],["1999-11-12",4.5856,5.1238,4.564,5.1238,683600.0],["1999-11-15",5.113,5.3821,5.0377,5.3606,1451800.0],["1999-11-16",5.3175,5.3606,5.1238,5.1453,515600.0],["1999-11-17",5.3175,5.5759,5.2099,5.4467,1407800.0],["1999-11-18",5.4252,5.4467,5.1238,5.1884,970600.0],["1999-11-19",5.1884,5.3606,5.1668,5.296,364600.0],["1999-11-22",5.3391,5.3606,5.1453,5.1668,510000.0],["1999-11-23",5.0592,5.1023,4.564,4.7147,474000.0],["1999-11-24",4.7578,5.0377,4.7578,4.8439,582000.0],["1999-11-26",4.8224,4.9946,4.7793,4.887,160200.0],["1999-11-29",4.7793,4.8224,4.3488,4.3488,1013400.0],["1999-11-30",4.3703,4.5425,4.1765,4.3703,716400.0],["1999-12-01",4.3918,4.6071,4.3488,4.6071,2291400.0],["1999-12-02",4.564,4.8439,4.3703,4.8009,613000.0],["1999-12-03",4.7793,4.8224,4.6502,4.6717,382400.0],["1999-12-06",4.6071,4.6932,4.3057,4.3272,421200.0],["1999-12-07",4.2842,4.4349,4.0904,4.155,881000.0],["1999-12-08",4.0043,4.0904,3.4661,3.9397,4703400.0],["1999-12-09",4.0904,4.1335,3.4876,3.6814,1922400.0],["1999-12-10",3.6598,3.7029,3.4015,3.4446,1727800.0],["1999-12-13",3.5737,3.6598,3.4446,3.5953,3115200.0],["1999-12-14",3.5091,3.789,3.4876,3.746,2303800.0],["1999-12-15",3.9397,4.0043,3.7675,3.9397,2250200.0],["1999-12-16",3.8321,4.0904,3.789,4.0474,901800.0],["1999-12-17",3.9612,4.0904,3.9182,4.0689,1458800.0],["1999-12-20",3.9612,4.1765,3.9612,4.1765,1290200.0],["1999-12-21",4.0904,4.1765,4.0474,4.1765,588000.0],["1999-12-22",4.2519,4.2626,3.8967,3.9182,556400.0],["1999-12-23",3.8751,4.1119,3.8321,4.1119,612400.0],["1999-12-27",4.0904,4.3488,4.0258,4.2842,960600.0],["1999-12-28",4.3057,4.6286,4.2626,4.5856,1303000.0],["1999-12-29",4.521,4.7147,4.4779,4.5856,663000.0],["1999-12-30",4.521,4.6286,4.2842,4.3918,277600.0],["1999-12-31",4.3703,4.4779,4.2411,4.4779,227600.0],["2000-01-03",4.4564,4.521,4.1335,4.3057,404000.0],["2000-01-04",4.0043,4.3703,4.0043,4.2626,886200.0],["2000-01-05",4.155,4.4349,4.1119,4.3918,691000.0],["2000-01-06",4.3272,4.7578,4.3272,4.7147,1365600.0],["2000-01-07",4.8224,4.887,4.6502,4.8654,1701600.0],["2000-01-10",4.8654,4.9085,4.6502,4.7578,724000.0],["2000-01-11",4.7363,4.8654,4.6932,4.8009,617200.0],["2000-01-12",4.6286,4.7793,4.6286,4.7578,865000.0],["2000-01-13",4.6932,5.1023,4.6932,5.1023,829000.0],["2000-01-14",5.1453,5.1884,4.9946,5.1238,1144800.0],["2000-01-18",5.1023,5.4252,5.1023,5.3391,802600.0],["2000-01-19",5.3283,5.6835,5.3175,5.5759,1805200.0],["2000-01-20",5.7051,6.0495,5.7051,5.8342,2764600.0],["2000-01-21",5.8342,6.394,5.7696,6.3724,2422400.0],["2000-01-24",6.4585,6.5231,6.0495,6.071,984600.0],["2000-01-25",6.028,6.1571,5.6835,5.8558,1755000.0],["2000-01-26",5.8019,6.1141,5.5328,5.5544,1013200.0],["2000-01-27",5.4898,5.7266,5.4252,5.7051,960200.0],["2000-01-28",5.5974,6.071,5.5974,5.6405,878000.0],["2000-01-31",5.7481,5.7912,5.2745,5.7266,563000.0],["2000-02-01",5.7266,5.9849,5.5759,5.9419,329600.0],["2000-02-02",5.9849,6.4155,5.9634,6.1141,1728200.0],["2000-02-03",6.1571,6.2433,5.9849,6.071,796400.0],["2000-02-04",6.071,6.1141,6.0064,6.0926,505200.0],["2000-02-07",6.071,6.3294,6.0495,6.2217,871200.0],["2000-02-08",6.3724,6.394,5.8988,6.0064,757800.0],["2000-02-09",6.0064,6.028,5.8988,5.9203,1528200.0],["2000-02-10",5.9203,6.0495,5.8988,5.9849,728600.0],["2000-02-11",6.0926,6.1787,5.8127,5.8988,583400.0],["2000-02-14",5.9096,6.1571,5.8127,6.1141,930400.0],["2000-02-15",6.1572,6.2217,5.9419,6.1787,776600.0],["2000-02-16",6.2217,6.3724,6.1356,6.2002,742000.0],["2000-02-17",6.1571,6.3294,6.1141,6.2217,1370800.0],["2000-02-18",6.2002,6.2002,5.8557,5.9203,907600.0],["2000-02-22",5.8127,5.8558,5.662,5.8558,478600.0],["2000-02-23",5.7266,6.071,5.7266,6.028,677000.0],["2000-02-24",5.9849,6.2433,5.9849,6.2002,2278600.0],["2000-02-25",6.1787,6.7815,6.1787,6.6092,2578200.0],["2000-02-28",6.2863,6.9483,6.2002,6.8891,1544000.0],["2000-02-29",6.8676,7.8579,6.8676,7.8579,2182400.0],["2000-03-01",7.8794,8.31,7.6641,8.2454,1739800.0],["2000-03-02",8.31,9.1281,8.31,9.0635,3509000.0],["2000-03-03",9.042,9.085,8.7836,8.9559,3016400.0],["2000-03-06",8.8482,9.1281,8.8267,9.085,1549200.0],["2000-03-07",9.085,9.9031,9.0635,9.5156,2044000.0],["2000-03-08",9.2788,9.3434,8.4392,8.6114,2853400.0],["2000-03-09",8.5253,8.6545,7.9225,8.6545,1699000.0],["2000-03-10",8.3746,9.3218,8.2669,8.9559,1228400.0],["2000-03-13",8.5683,9.2788,8.4392,8.8913,730800.0],["2000-03-14",8.8913,9.042,8.5683,8.676,1124800.0],["2000-03-15",8.5468,8.6437,7.3627,8.0301,423600.0],["2000-03-16",8.0732,9.2142,8.0517,9.2142,1765200.0],["2000-03-17",8.8482,9.085,8.4607,8.9559,918000.0],["2000-03-20",8.7406,8.9128,8.6545,8.6975,1231600.0],["2000-03-21",8.8913,9.6663,8.8267,9.5587,1638400.0],["2000-03-22",9.451,10.3552,9.2142,10.2045,1785600.0],["2000-03-23",10.2691,10.3983,10.0323,10.2691,1781400.0],["2000-03-24",10.0753,10.2906,9.9246,10.0538,409200.0],["2000-03-27",10.0323,10.183,9.3003,9.817,696000.0],["2000-03-28",9.2573,9.7955,9.1281,9.3434,978800.0],["2000-03-29",9.3003,10.2045,9.2142,10.183,1684600.0],["2000-03-30",10.1399,10.9795,10.0107,10.6566,3053800.0],["2000-03-31",10.6566,10.9365,10.592,10.9365,1192200.0],["2000-04-03",10.6781,11.0656,10.4628,10.958,913400.0],["2000-04-04",10.8719,11.1087,10.0538,10.0969,1592200.0],["2000-04-05",9.4725,10.0753,9.2142,9.408,1162400.0],["2000-04-06",9.5371,9.9892,9.5371,9.9892,2110200.0],["2000-04-07",9.9892,10.0753,9.2357,9.3649,1686800.0],["2000-04-10",9.3649,9.6448,8.5253,8.5468,923400.0],["2000-04-11",8.0947,9.7309,8.0947,9.6017,1983000.0],["2000-04-12",9.3434,10.1614,9.3003,9.6448,1785400.0],["2000-04-13",9.5587,9.6448,9.1281,9.2357,381000.0],["2000-04-14",9.1711,9.4725,8.0947,8.2885,878000.0],["2000-04-17",8.2669,8.2885,7.1259,7.6641,1318200.0],["2000-04-18",7.7287,8.676,7.6211,8.6329,1282000.0],["2000-04-19",8.6975,8.9559,8.676,8.7406,1356400.0],["2000-04-20",8.7406,9.5802,8.7406,9.4295,501000.0],["2000-04-24",9.1281,9.8601,9.042,9.817,937600.0],["2000-04-25",9.7309,9.9031,9.0635,9.1711,928400.0],["2000-04-26",9.1711,9.2573,8.7406,9.1496,1331200.0],["2000-04-27",8.8697,9.7739,8.7406,9.7739,1000800.0],["2000-04-28",9.9031,9.9246,9.2142,9.7309,1898800.0],["2000-05-01",9.7094,9.7739,9.3218,9.3864,885400.0],["2000-05-02",9.4725,9.5802,9.3649,9.3864,584600.0],["2000-05-03",9.3972,9.6232,9.1711,9.3003,664800.0],["2000-05-04",9.2142,9.5371,9.1281,9.4725,649000.0],["2000-05-05",9.3326,9.7309,9.3003,9.5587,441600.0],["2000-05-08",9.6017,9.9462,9.5586,9.6448,893000.0],["2000-05-09",9.6663,10.1614,9.5587,10.0753,1035800.0],["2000-05-10",10.0107,10.3121,9.9462,10.1184,954800.0],["2000-05-11",10.1184,10.3337,10.0969,10.2691,846800.0],["2000-05-12",10.2906,10.4844,9.9892,10.0323,753800.0],["2000-05-15",10.1184,10.3337,10.0323,10.2476,657400.0],["2000-05-16",9.9892,10.1614,9.451,9.817,923400.0],["2000-05-17",9.7739,10.0538,9.6878,9.817,583800.0],["2000-05-18",9.8816,9.8816,9.3218,9.3218,552400.0],["2000-05-19",9.3434,9.4295,9.1281,9.1281,312200.0],["2000-05-22",9.2788,9.3218,8.3531,8.8697,621800.0],["2000-05-23",8.6545,8.9989,8.4392,8.5253,650800.0],["2000-05-24",8.4822,8.9505,7.9655,8.6329,752400.0],["2000-05-25",8.4392,8.6975,8.1162,8.1593,507400.0],["2000-05-26",8.1808,8.5253,8.0947,8.2669,618400.0],["2000-05-30",8.2669,8.4392,7.7072,8.2454,837400.0],["2000-05-31",8.1808,8.719,8.1162,8.31,2012000.0],["2000-06-01",8.2669,8.5683,7.8579,8.2024,659400.0],["2000-06-02",8.1808,8.4392,7.7933,7.8364,776200.0],["2000-06-05",8.1378,8.1378,6.7599,6.8461,2051000.0],["2000-06-06",7.1044,7.7287,6.8891,7.6426,2065600.0],["2000-06-07",7.5565,8.1162,7.535,7.7503,1814200.0],["2000-06-08",7.7933,7.9655,7.7287,7.901,1675800.0],["2000-06-09",7.9763,8.3961,7.9225,8.3961,2236600.0],["2000-06-12",8.3531,8.4822,7.7503,7.944,1729800.0],["2000-06-13",7.8364,8.1808,7.7718,8.1162,1155000.0],["2000-06-14",8.0301,8.31,7.7072,7.7072,1383200.0],["2000-06-15",7.901,7.9225,7.6641,7.8794,685800.0],["2000-06-16",7.9548,8.2239,7.901,8.1808,832600.0],["2000-06-19",8.1808,8.2024,7.9655,8.1162,554400.0],["2000-06-20",8.0517,8.1593,7.6857,8.1378,1847200.0],["2000-06-21",8.2454,8.8697,8.1808,8.676,2149400.0],["2000-06-22",8.5899,8.8052,8.3961,8.3961,1039600.0],["2000-06-23",8.3638,8.7621,8.3531,8.5253,1010200.0],["2000-06-26",8.5253,8.8105,8.5253,8.6975,1305200.0],["2000-06-27",8.6975,8.7836,8.5468,8.7836,383600.0],["2000-06-28",8.8052,8.9128,8.6114,8.7836,576000.0],["2000-06-29",8.8052,9.6878,8.7836,9.6232,1644200.0],["2000-06-30",9.5694,10.1399,9.5156,9.817,2152200.0],["2000-07-03",9.817,9.9246,9.6017,9.6448,151600.0],["2000-07-05",9.6232,9.6232,8.9774,8.9989,806000.0],["2000-07-06",9.042,9.2142,8.6329,9.1711,822400.0],["2000-07-07",9.1927,9.5371,9.085,9.5156,685000.0],["2000-07-10",9.451,9.4725,9.3003,9.4295,1074800.0],["2000-07-11",9.451,9.817,9.4295,9.7739,869200.0],["2000-07-12",9.7093,9.7524,9.6017,9.6448,679600.0],["2000-07-13",9.6878,9.7309,9.4079,9.7093,504400.0],["2000-07-14",9.6555,9.6663,9.5156,9.5802,1642800.0],["2000-07-17",9.5371,9.5802,9.0635,9.3003,389400.0],["2000-07-18",9.0743,9.7093,9.0635,9.3434,461400.0],["2000-07-19",9.4295,9.5156,9.2788,9.2788,187000.0],["2000-07-20",9.2788,9.3864,8.8267,9.085,957200.0],["2000-07-21",8.9343,9.042,8.4392,8.4822,591600.0],["2000-07-24",8.536,8.6545,7.6641,7.7718,1038200.0],["2000-07-25",8.0086,8.2669,7.3843,7.6211,950600.0],["2000-07-26",7.578,8.31,7.4489,8.2024,1023600.0],["2000-07-27",8.3315,8.719,8.2239,8.5683,992400.0],["2000-07-28",8.6329,8.7836,8.4822,8.5253,753400.0],["2000-07-31",8.5038,8.5899,8.2024,8.5899,665200.0],["2000-08-01",8.5791,9.6448,8.5683,8.8267,603600.0],["2000-08-02",8.9559,9.4295,8.9343,9.1927,928600.0],["2000-08-03",9.1496,9.408,9.1281,9.1496,856000.0],["2000-08-04",9.4725,9.4725,9.2357,9.3003,536400.0],["2000-08-07",9.2788,9.6232,9.2788,9.4941,588800.0],["2000-08-08",9.4295,9.5587,9.042,9.042,638200.0],["2000-08-09",9.1604,9.5156,8.9989,9.3864,1083000.0],["2000-08-10",9.3864,9.4295,9.085,9.085,502400.0],["2000-08-11",9.1281,9.2142,8.7621,9.2142,369000.0],["2000-08-14",9.1496,9.7309,9.0204,9.7309,675600.0],["2000-08-15",9.6663,9.9031,9.6232,9.8601,1210200.0],["2000-08-16",9.7524,10.0969,9.6663,10.0969,1108600.0],["2000-08-17",10.1184,10.7212,10.0969,10.4844,2802200.0],["2000-08-18",10.3767,10.8073,10.3337,10.6351,1904000.0],["2000-08-21",10.9365,11.0226,10.4628,10.5705,889200.0],["2000-08-22",10.6135,10.7642,10.592,10.6781,763000.0],["2000-08-23",10.6781,11.2594,10.6566,11.2594,1428200.0],["2000-08-24",11.2594,11.2594,10.8073,11.0441,602600.0],["2000-08-25",11.0549,11.0656,10.4628,10.7427,451000.0],["2000-08-28",10.6781,11.1948,10.6781,10.958,848200.0],["2000-08-29",10.958,11.0441,10.7642,10.8073,1195000.0],["2000-08-30",10.7858,10.8934,10.3552,10.5705,539200.0],["2000-08-31",10.549,10.8073,10.5059,10.8073,452400.0],["2000-09-01",10.7427,11.0656,10.6566,11.0226,360200.0],["2000-09-05",10.9149,10.9795,10.6781,10.7642,743800.0],["2000-09-06",10.6781,11.6684,10.592,11.5823,985000.0],["2000-09-07",11.5608,12.1421,11.1518,11.8837,1801000.0],["2000-09-08",11.7115,11.733,11.2163,11.2379,1172200.0],["2000-09-11",11.4101,12.3789,11.3025,12.3789,2180200.0],["2000-09-12",12.1205,12.1205,11.69,11.9053,3556800.0],["2000-09-13",11.7438,11.7761,11.2163,11.4962,1894200.0],["2000-09-14",11.4747,11.7976,11.3025,11.7761,952800.0],["2000-09-15",11.7115,11.9698,11.5608,11.6469,585000.0],["2000-09-18",11.6469,11.7976,11.1948,11.2379,1106400.0],["2000-09-19",11.2594,11.367,10.592,11.367,2124200.0],["2000-09-20",11.3455,12.0129,11.1948,11.4962,1841000.0],["2000-09-21",11.4532,11.4532,10.3767,10.592,965000.0],["2000-09-22",10.4951,11.1733,10.2691,11.1518,1286800.0],["2000-09-25",11.0872,11.1302,10.2476,10.9795,1004800.0],["2000-09-26",10.7642,11.5177,10.7212,11.367,501600.0],["2000-09-27",11.4316,11.8191,11.4101,11.7976,864200.0],["2000-09-28",11.8191,11.8622,11.1518,11.733,820800.0],["2000-09-29",11.6684,11.9698,11.5931,11.8407,670400.0],["2000-10-02",11.8514,12.0775,11.5823,12.0129,654000.0],["2000-10-03",11.9914,12.099,11.7115,11.8622,687000.0],["2000-10-04",11.69,11.733,10.8073,11.0011,1096800.0],["2000-10-05",11.0226,11.0226,10.6781,10.9149,1348000.0],["2000-10-06",10.8719,11.0226,10.4413,10.4628,580400.0],["2000-10-09",10.5705,10.7642,10.2906,10.3121,638000.0],["2000-10-10",10.3337,11.4101,10.3121,11.367,1197400.0],["2000-10-11",11.324,11.6254,11.2163,11.367,1215400.0],["2000-10-12",11.4101,11.8837,11.1087,11.1518,1481000.0],["2000-10-13",11.1787,11.3025,10.6351,11.2809,549800.0],["2000-10-16",11.1948,11.2163,10.3552,10.3552,630400.0],["2000-10-17",10.4628,11.0011,10.4413,10.8504,964400.0],["2000-10-18",10.8934,11.0226,10.6781,10.8719,890600.0],["2000-10-19",10.8504,11.2594,10.8504,11.1518,878400.0],["2000-10-20",11.2325,11.9698,11.1302,11.8837,858800.0],["2000-10-23",11.8622,11.8837,11.2809,11.3886,1153800.0],["2000-10-24",11.3025,11.4532,10.6781,10.8288,622200.0],["2000-10-25",10.7642,10.9365,10.0753,10.0969,1938800.0],["2000-10-26",10.3983,10.6781,10.1184,10.1614,1132800.0],["2000-10-27",10.183,10.3337,9.6878,9.6878,1084200.0],["2000-10-30",9.5371,9.817,9.2572,9.5156,1694600.0],["2000-10-31",9.5156,9.8116,9.4941,9.6878,1425400.0],["2000-11-01",9.86,10.2906,9.86,10.2691,700400.0],["2000-11-02",10.226,10.2906,9.6663,9.9892,736000.0],["2000-11-03",9.8708,10.226,9.8385,10.0969,301600.0],["2000-11-06",10.1184,10.1184,9.7524,9.8601,797000.0],["2000-11-07",9.8439,10.4198,9.8439,10.3337,390800.0],["2000-11-08",10.3444,10.6781,10.2906,10.2906,300000.0],["2000-11-09",10.4628,10.549,9.5156,9.9892,715000.0],["2000-11-10",9.9515,10.1615,9.6878,9.6878,230400.0],["2000-11-13",9.6878,9.817,9.0204,9.2357,490200.0],["2000-11-14",9.3218,10.1399,9.2357,9.9031,944200.0],["2000-11-15",9.9031,10.5059,9.9031,10.3983,702400.0],["2000-11-16",10.5059,10.7212,10.4628,10.592,1630400.0],["2000-11-17",10.6512,10.6566,10.2476,10.2691,246000.0],["2000-11-20",10.3552,10.3552,9.8816,9.8816,222200.0],["2000-11-21",9.8385,10.3337,9.7955,10.226,491800.0],["2000-11-22",9.9569,10.0323,9.6878,9.7093,856400.0],["2000-11-24",9.817,10.2045,9.7739,10.1614,580000.0],["2000-11-27",10.1668,10.2476,9.6878,9.8385,367000.0],["2000-11-28",10.0323,10.226,9.3003,9.4725,881000.0],["2000-11-29",9.3864,9.4725,8.5683,8.9559,2144200.0],["2000-11-30",8.8052,8.8697,7.7503,8.0301,2502200.0],["2000-12-01",8.1808,8.2885,7.7503,7.944,2011400.0],["2000-12-04",7.9333,8.8482,7.9225,8.7836,1686200.0],["2000-12-05",8.8697,9.2142,8.6975,8.719,1279000.0],["2000-12-06",8.7782,9.085,8.6114,8.9343,886200.0],["2000-12-07",8.8697,9.3003,8.8052,9.2357,673400.0],["2000-12-08",9.0635,9.86,9.0635,9.6448,1220000.0],["2000-12-11",9.6448,10.1399,9.6448,9.9892,1823200.0],["2000-12-12",9.9031,10.4413,9.9031,10.3767,1068000.0],["2000-12-13",10.3552,11.2809,10.3121,11.2379,2125800.0],["2000-12-14",11.2002,11.2809,10.2476,10.4413,1016800.0],["2000-12-15",10.3337,10.7858,10.3337,10.6351,778800.0],["2000-12-18",10.6997,10.958,10.6781,10.8073,1720600.0],["2000-12-19",10.8719,12.3574,10.8288,12.3574,2603200.0],["2000-12-20",12.1851,12.2282,11.6254,12.0775,1497000.0],["2000-12-21",12.056,12.3143,11.9914,12.1205,2015200.0],["2000-12-22",12.1636,12.1851,11.7115,12.0936,1129400.0],["2000-12-26",12.099,13.0893,12.0344,13.0678,1727600.0],["2000-12-27",13.3261,13.606,12.6803,13.1539,1650400.0],["2000-12-28",13.2562,13.2616,12.9171,13.0678,1102000.0],["2000-12-29",13.1324,13.3477,12.5511,12.831,931200.0],["2001-01-02",12.831,12.9171,12.0129,12.2497,1720600.0],["2001-01-03",12.2067,12.2067,11.3455,11.4532,1326200.0],["2001-01-04",11.367,11.4262,9.86,10.3121,4573200.0],["2001-01-05",10.4844,11.0656,10.3983,10.9795,1089000.0],["2001-01-08",10.9149,11.5823,10.9149,11.2163,877800.0],["2001-01-09",11.3617,11.8191,11.2433,11.5177,800600.0],["2001-01-10",11.4585,11.9053,11.367,11.733,656000.0],["2001-01-11",11.733,12.0129,11.5608,11.69,773200.0],["2001-01-12",11.4962,11.69,11.2809,11.5393,1643200.0],["2001-01-16",11.5393,12.2282,11.4532,12.1205,1210400.0],["2001-01-17",12.2282,12.2497,11.5823,11.5823,1072800.0],["2001-01-18",11.5823,11.6684,10.5705,10.7642,2102000.0],["2001-01-19",10.549,11.0011,10.3767,10.9149,1793200.0],["2001-01-22",10.9149,11.1518,10.592,11.0656,690200.0],["2001-01-23",10.9096,11.6254,10.8934,11.6254,996800.0],["2001-01-24",11.6469,11.9914,11.5177,11.8622,989600.0],["2001-01-25",11.7869,12.4219,11.6254,12.2712,1261000.0],["2001-01-26",12.4004,12.4865,12.2712,12.4004,1219000.0],["2001-01-29",12.4219,12.7018,12.2928,12.4865,875600.0],["2001-01-30",12.4865,12.874,12.3143,12.831,926200.0],["2001-01-31",12.874,13.0893,12.6157,12.7664,1677000.0],["2001-02-01",12.7879,12.7879,12.2282,12.4219,995000.0],["2001-02-02",12.4865,12.5081,12.2282,12.4004,1280400.0],["2001-02-05",12.2067,12.3143,11.6577,12.1205,1978400.0],["2001-02-06",12.1582,12.8902,11.9698,12.8525,872800.0],["2001-02-07",12.7449,13.0463,12.5511,12.9602,1342000.0],["2001-02-08",12.831,12.9171,12.5296,12.6588,461000.0],["2001-02-09",12.7395,12.8525,12.5511,12.5726,1097800.0],["2001-02-12",12.5673,12.6372,12.2928,12.4004,579400.0],["2001-02-13",12.3627,12.7018,12.2712,12.2928,346600.0],["2001-02-14",12.2605,12.7018,12.2282,12.6157,569400.0],["2001-02-15",12.5942,12.6588,11.9914,12.1205,1054200.0],["2001-02-16",12.1313,12.5726,12.0775,12.3574,570800.0],["2001-02-20",12.4542,12.6372,12.4219,12.6157,428400.0],["2001-02-21",12.6157,13.3261,12.4865,12.7664,985800.0],["2001-02-22",12.7018,12.9386,12.3574,12.5942,2009800.0],["2001-02-23",12.5296,12.9494,12.3789,12.4004,1681800.0],["2001-02-26",12.4004,12.8525,12.4004,12.831,861600.0],["2001-02-27",12.6641,12.8525,12.6157,12.6157,498800.0],["2001-02-28",12.6157,12.8095,12.056,12.1421,802800.0],["2001-03-01",12.1528,12.5726,12.1421,12.4865,986800.0],["2001-03-02",12.4004,12.8525,12.3574,12.8525,1138800.0],["2001-03-05",12.7879,13.4338,12.7879,13.1754,1122600.0],["2001-03-06",13.3477,13.7352,12.9171,13.6921,1574400.0],["2001-03-07",13.7567,14.0796,13.7352,13.9289,2629800.0],["2001-03-08",14.0151,14.2519,13.6706,13.6706,2148600.0],["2001-03-09",13.6921,13.8428,13.197,13.2239,1153400.0],["2001-03-12",13.2616,13.2616,12.8095,12.8956,924600.0],["2001-03-13",12.8633,12.8956,11.7546,12.5726,1709400.0],["2001-03-14",12.2712,12.9601,12.056,12.2067,893800.0],["2001-03-15",12.3358,12.3574,11.324,11.4532,1392400.0],["2001-03-16",11.4639,11.6254,10.6351,10.9795,2436000.0],["2001-03-19",11.0872,11.6254,11.0441,11.6039,996000.0],["2001-03-20",11.69,12.1421,11.6738,11.7761,1209000.0],["2001-03-21",12.0237,12.0344,11.0226,11.3132,1371400.0],["2001-03-22",11.367,11.367,10.4628,10.8934,1081400.0],["2001-03-23",11.0226,11.7976,11.0226,11.5608,1628800.0],["2001-03-26",11.7115,11.9483,11.4101,11.4962,1053400.0],["2001-03-27",11.6684,11.6684,11.1302,11.3025,900600.0],["2001-03-28",11.1302,11.2379,10.7642,10.958,1351600.0],["2001-03-29",10.9365,11.0011,10.3767,10.4198,860200.0],["2001-03-30",10.5059,11.1733,10.4844,10.8934,1028000.0],["2001-04-02",10.775,10.8073,9.86,9.9892,1963000.0],["2001-04-03",9.8816,10.1184,9.0635,9.408,1287000.0],["2001-04-04",9.2142,10.1614,9.1281,9.9031,1743800.0],["2001-04-05",9.9246,10.549,9.9246,10.5059,1450000.0],["2001-04-06",10.4413,10.6135,10.0969,10.2745,823600.0],["2001-04-09",10.3785,11.0191,10.3716,11.0191,779800.0],["2001-04-10",11.0226,11.6977,10.9158,11.2672,1022200.0],["2001-04-11",11.4015,11.4359,10.8366,10.8504,884400.0],["2001-04-12",10.9192,11.2809,10.8159,11.2499,878400.0],["2001-04-16",11.2189,11.6943,11.181,11.6771,676000.0],["2001-04-17",11.6977,11.9664,11.5393,11.9182,1090800.0],["2001-04-18",11.7735,11.9698,11.305,11.3498,1999200.0],["2001-04-19",11.6151,11.6151,10.8159,10.8504,944000.0],["2001-04-20",10.8538,11.1087,10.8331,10.933,1389800.0],["2001-04-23",10.9675,11.7976,10.9365,11.6943,898800.0],["2001-04-24",11.7184,12.1111,11.3464,11.4635,1384400.0],["2001-04-25",11.4773,12.056,11.4738,12.025,726400.0],["2001-04-26",12.056,12.6588,12.0215,12.4969,891800.0],["2001-04-27",12.552,12.6863,11.7632,11.9354,1565800.0],["2001-04-30",11.9871,12.3729,11.7804,11.8734,2118400.0],["2001-05-01",12.0215,12.0215,11.3808,11.4256,2113200.0],["2001-05-02",11.1397,11.1604,9.8239,9.879,5039800.0],["2001-05-03",9.8721,10.0753,9.6034,9.8549,4463400.0],["2001-05-04",9.8549,10.5782,9.8514,10.5438,1950000.0],["2001-05-07",10.6781,10.8331,10.0753,10.1167,1543200.0],["2001-05-08",10.6161,10.6196,9.9203,10.1063,1106600.0],["2001-05-09",10.2476,11.3705,10.2372,10.6781,6116000.0],["2001-05-10",10.8883,10.9193,10.4267,10.4715,3249200.0],["2001-05-11",10.5403,10.5886,10.2476,10.3337,2162800.0],["2001-05-14",10.5714,10.7642,10.4026,10.6678,2926400.0],["2001-05-15",10.6954,11.0226,10.6816,10.9985,3142200.0],["2001-05-16",11.1087,11.2809,11.0226,11.1466,2257000.0],["2001-05-17",11.2775,11.4876,10.9434,11.3326,2111000.0],["2001-05-18",11.4807,11.9698,11.4669,11.8148,4033600.0],["2001-05-21",12.2454,12.2695,11.7356,12.1662,3217800.0],["2001-05-22",12.2799,12.2799,11.4153,11.5014,2067200.0],["2001-05-23",11.5186,11.5599,11.0226,11.4359,2936000.0],["2001-05-24",11.4428,11.5393,11.0226,11.0501,2637600.0],["2001-05-25",11.0605,11.3223,10.8194,10.9089,2423200.0],["2001-05-29",11.0364,11.1259,10.4198,10.5025,2211200.0],["2001-05-30",10.5093,10.5438,9.8859,10.0064,5744400.0],["2001-05-31",10.0237,10.3337,9.817,10.1442,3984600.0],["2001-06-01",10.3027,10.5404,10.1718,10.4956,1690800.0],["2001-06-04",10.8159,10.8745,10.5197,10.6161,1761400.0],["2001-06-05",10.7298,10.7505,10.2958,10.4852,3026200.0],["2001-06-06",10.1442,10.2786,9.7653,9.7722,3117200.0],["2001-06-07",9.7963,9.8067,9.2142,9.3003,2853400.0],["2001-06-08",9.3003,9.6758,9.1453,9.6103,1665200.0],["2001-06-11",9.6895,9.7412,9.1212,9.1281,2018800.0],["2001-06-12",9.1212,9.6103,9.0385,9.414,2818000.0],["2001-06-13",9.6069,9.7998,9.0833,9.1074,2169400.0],["2001-06-14",9.0661,9.1487,8.6803,8.7113,2021400.0],["2001-06-15",8.7354,9.042,8.7216,8.9627,1680600.0],["2001-06-18",8.9317,9.0144,8.6458,8.7526,1644000.0],["2001-06-19",8.7905,8.8628,8.3393,8.4392,3533000.0],["2001-06-20",8.5253,8.8766,8.3048,8.6872,3709400.0],["2001-06-21",8.6872,8.7113,7.4747,7.6814,7927400.0],["2001-06-22",7.888,7.8949,7.113,7.3369,4814800.0],["2001-06-25",7.5264,7.578,7.1681,7.3472,3713800.0],["2001-06-26",7.3231,7.9087,7.2508,7.8019,3639000.0],["2001-06-27",7.9122,7.9225,7.0269,7.0579,2969800.0],["2001-06-28",7.0269,7.0407,6.431,6.5998,6188000.0],["2001-06-29",6.648,6.8891,5.5147,6.1554,5509200.0],["2001-07-02",6.6239,6.7134,6.0693,6.2105,6357800.0],["2001-07-03",6.1038,6.5929,6.0418,6.4344,3343000.0],["2001-07-05",6.3931,6.679,6.3414,6.4138,3610600.0],["2001-07-06",6.462,6.5171,6.0452,6.2002,4002800.0],["2001-07-09",6.2312,6.2415,5.7352,5.8489,5039200.0],["2001-07-10",5.873,5.9763,5.5457,5.5767,5976400.0],["2001-07-11",5.5078,5.532,5.0979,5.4458,7389800.0],["2001-07-12",5.3356,5.5802,5.1496,5.1737,7978200.0],["2001-07-13",5.2185,5.5457,5.1496,5.2874,4850200.0],["2001-07-16",5.2426,5.4045,4.8396,4.9051,5586400.0],["2001-07-17",4.9912,5.4562,4.9602,5.3907,9327600.0],["2001-07-18",5.2771,5.3528,5.0049,5.0394,5718800.0],["2001-07-19",5.1324,5.1668,4.9395,5.0463,6477800.0],["2001-07-20",5.1496,5.4768,5.0979,5.4596,7216600.0],["2001-07-23",5.6319,5.7421,5.3218,5.6077,4882200.0],["2001-07-24",5.8902,5.8971,5.1668,5.2013,5081400.0],["2001-07-25",5.377,5.8557,5.1841,5.8351,7247600.0],["2001-07-26",5.873,5.9901,5.7076,5.9901,6980400.0],["2001-07-27",5.9729,6.0969,5.749,6.0108,1860800.0],["2001-07-30",6.028,6.2002,5.9522,6.0245,2169400.0],["2001-07-31",6.0624,6.1554,5.8144,6.1038,5269800.0],["2001-08-01",6.09,6.1141,5.78,5.8523,3309800.0],["2001-08-02",5.9384,5.9729,5.4424,5.625,4774600.0],["2001-08-03",5.5802,5.6146,5.4321,5.4872,3395000.0],["2001-08-06",5.5044,5.6181,5.4286,5.5113,3993600.0],["2001-08-07",5.5182,5.6319,5.4941,5.5251,4437600.0],["2001-08-08",5.5285,5.6043,5.3563,5.4321,8253400.0],["2001-08-09",5.408,5.5113,5.3046,5.3046,1774800.0],["2001-08-10",5.3287,5.3838,5.2185,5.2598,2709400.0],["2001-08-13",5.3391,5.3391,5.2185,5.2185,1868200.0],["2001-08-14",5.2426,5.3218,5.222,5.2667,2754000.0],["2001-08-15",5.2943,5.8385,5.253,5.7869,6626600.0],["2001-08-16",5.9935,6.059,5.6835,5.7352,8060200.0],["2001-08-17",5.6697,5.7076,5.5974,5.6077,2804400.0],["2001-08-20",5.5974,5.6663,5.4596,5.6215,1887600.0],["2001-08-21",5.6491,5.7352,5.5802,5.6319,3151800.0],["2001-08-22",5.7352,5.9315,5.4252,5.5113,4264600.0],["2001-08-23",5.501,5.5147,5.2564,5.315,3991600.0],["2001-08-24",5.3184,5.4252,5.3012,5.3873,1109600.0],["2001-08-27",5.4114,5.47,5.315,5.3632,1292200.0],["2001-08-28",5.3735,5.408,5.1668,5.1944,2546200.0],["2001-08-29",5.2185,5.253,4.9636,5.0876,5114200.0],["2001-08-30",5.0291,5.0566,4.7811,4.8052,5120000.0],["2001-08-31",4.8052,4.9395,4.7294,4.8396,2797000.0],["2001-09-04",4.8534,4.9085,4.7535,4.7535,2810200.0],["2001-09-05",4.8052,4.8568,4.688,4.7535,1930800.0],["2001-09-06",4.7535,4.9085,4.7156,4.9016,3784000.0],["2001-09-07",4.9361,5.0669,4.8809,4.9085,5438600.0],["2001-09-10",4.8499,5.0773,4.8465,4.9843,1188400.0],["2001-09-17",5.0773,5.2633,4.9223,4.9946,3844600.0],["2001-09-18",5.0842,5.1221,4.7707,4.9636,3027000.0],["2001-09-19",4.75,4.8431,4.223,4.6433,5242200.0],["2001-09-20",4.5296,4.7535,4.3746,4.5434,2840200.0],["2001-09-21",4.4779,4.6398,4.2334,4.3711,6140400.0],["2001-09-24",4.4228,4.4263,3.9681,4.13,3247600.0],["2001-09-25",4.1369,4.1714,4.0474,4.1679,4131000.0],["2001-09-26",4.2093,4.2265,3.9475,4.0267,2477600.0],["2001-09-27",3.9957,4.1541,3.8097,4.1128,4751000.0],["2001-09-28",4.1128,4.4607,4.1094,4.2575,3577600.0],["2001-10-01",4.254,4.2885,4.0818,4.1886,2097800.0],["2001-10-02",4.2403,4.3057,4.1507,4.2196,2163800.0],["2001-10-03",4.1851,4.5124,4.0646,4.4814,2474800.0],["2001-10-04",4.5537,4.8534,4.5399,4.7845,2640000.0],["2001-10-05",4.8086,4.8741,4.6054,4.7948,1265200.0],["2001-10-08",4.8189,5.1048,4.7156,4.9877,2262200.0],["2001-10-09",5.0118,5.1841,4.8913,5.1427,1686600.0],["2001-10-10",5.1841,5.3597,5.1531,5.3563,3829600.0],["2001-10-11",5.4148,5.5216,5.2874,5.4941,3533400.0],["2001-10-12",5.4148,5.5802,5.3046,5.5457,2459400.0],["2001-10-15",5.5767,5.5802,5.2392,5.3046,1525600.0],["2001-10-16",5.3391,5.5767,5.2805,5.5113,2223400.0],["2001-10-17",5.4768,5.6319,5.4665,5.5733,2782400.0],["2001-10-18",5.563,5.5767,5.3907,5.4562,2407200.0],["2001-10-19",5.439,5.6939,5.2357,5.6009,3534600.0],["2001-10-22",5.7042,5.8144,5.4252,5.6319,3958000.0],["2001-10-23",5.7352,5.9453,5.439,5.5526,4909600.0],["2001-10-24",5.5595,5.687,5.377,5.6387,2162800.0],["2001-10-25",5.5733,6.1485,5.5526,6.1485,3412400.0],["2001-10-26",6.1554,6.6136,6.1451,6.5447,7123600.0],["2001-10-29",6.5826,6.9649,6.5826,6.8788,5949600.0],["2001-10-30",6.7755,6.7858,6.2691,6.2829,3256600.0],["2001-10-31",6.3001,6.4585,6.0624,6.2071,3345400.0],["2001-11-01",6.1864,6.4551,6.0039,6.4069,2003400.0],["2001-11-02",6.7513,6.8409,6.4207,6.493,6322800.0],["2001-11-05",6.5963,6.6101,6.2863,6.3173,7040800.0],["2001-11-06",6.3449,6.5791,6.2278,6.5378,25457000.0],["2001-11-07",6.4344,6.8891,6.4138,6.8891,5413800.0],["2001-11-08",7.0131,7.4437,6.9511,7.2474,7541000.0],["2001-11-09",7.3541,7.5091,7.3369,7.4678,5398800.0],["2001-11-12",7.5057,7.5091,7.082,7.4644,3466400.0],["2001-11-13",7.485,7.7503,7.3714,7.5539,2814000.0],["2001-11-14",7.2267,7.2646,6.7892,6.8271,4192400.0],["2001-11-15",6.6962,6.6962,5.9798,6.0624,9520800.0],["2001-11-16",6.1175,6.369,6.0004,6.3173,4208200.0],["2001-11-19",6.3104,6.7341,6.183,6.7203,6092800.0],["2001-11-20",6.7651,7.1302,6.7513,6.9098,5070200.0],["2001-11-21",6.9821,7.1096,6.6583,6.8443,3017200.0],["2001-11-23",6.7651,7.1371,6.5619,7.0613,1449800.0],["2001-11-26",6.9959,6.9993,6.6997,6.8547,2200200.0],["2001-11-27",6.8237,7.1475,6.7892,7.1096,2201600.0],["2001-11-28",6.9925,7.237,6.8547,6.9787,3830000.0],["2001-11-29",6.9442,7.144,6.865,7.1233,3919200.0],["2001-11-30",7.1853,7.2474,6.958,6.9752,3809200.0],["2001-12-03",6.9477,7.2439,6.8374,7.0372,3306600.0],["2001-12-04",7.2129,7.3989,7.0131,7.3714,2977800.0],["2001-12-05",7.4644,7.8329,7.4575,7.7296,5855600.0],["2001-12-06",7.7158,7.7261,7.3989,7.485,2316000.0],["2001-12-07",7.3541,7.6883,7.2301,7.5091,2930000.0],["2001-12-10",7.5091,7.6469,7.3231,7.3645,1233400.0],["2001-12-11",7.4265,7.4919,7.1991,7.2439,2591600.0],["2001-12-12",7.2336,7.3197,7.0131,7.1785,2175400.0],["2001-12-13",7.0648,7.3886,6.9959,7.0992,2091200.0],["2001-12-14",7.1647,7.4024,7.0648,7.33,3024000.0],["2001-12-17",7.2852,7.3059,6.9063,6.9752,2766600.0],["2001-12-18",6.9787,7.0992,6.9063,7.0855,2960400.0],["2001-12-19",7.0958,7.5091,7.0441,7.3886,3397800.0],["2001-12-20",7.3886,7.5264,7.3404,7.3714,3194800.0],["2001-12-21",7.2852,7.5298,7.2852,7.423,3317200.0],["2001-12-24",7.5057,7.6297,7.4437,7.6125,939800.0],["2001-12-26",7.7881,8.4185,7.7158,8.3565,5722800.0],["2001-12-27",8.4495,8.5494,8.1567,8.4219,5152400.0],["2001-12-28",8.4323,8.8628,8.3427,8.4323,8084200.0],["2001-12-31",8.4736,8.5322,8.012,8.0293,3058400.0],["2002-01-02",8.0224,8.0224,7.6951,7.8984,2926600.0],["2002-01-03",7.888,8.1016,7.7503,7.7847,2300800.0],["2002-01-04",7.8226,8.1808,7.8191,7.9914,2400800.0],["2002-01-07",8.0947,8.0947,7.8708,7.9225,2099600.0],["2002-01-08",7.95,8.0189,7.7158,7.8812,1708600.0],["2002-01-09",7.8123,8.0017,7.5505,7.8846,4169200.0],["2002-01-10",7.8846,7.919,7.5643,7.6469,1833000.0],["2002-01-11",7.6538,7.6745,7.0786,7.1027,2945600.0],["2002-01-14",6.8926,7.0889,6.7479,6.9167,3637000.0],["2002-01-15",6.9167,7.1716,6.8753,6.9787,1902000.0],["2002-01-16",6.9373,6.9408,6.586,6.7754,4362400.0],["2002-01-17",6.772,6.865,6.4999,6.6514,2227000.0],["2002-01-18",6.5619,6.7789,6.5619,6.5757,1510800.0],["2002-01-22",6.6204,6.7479,6.5791,6.6204,1333600.0],["2002-01-23",6.5894,6.9925,6.586,6.9615,2048000.0],["2002-01-24",6.9959,7.4402,6.9511,7.3886,4036400.0],["2002-01-25",7.392,7.6331,7.3335,7.5264,2840000.0],["2002-01-28",7.578,7.578,6.9752,7.0855,2530400.0],["2002-01-29",7.051,7.0786,6.7238,6.8064,3293000.0],["2002-01-30",6.865,6.958,6.5515,6.958,2716800.0],["2002-01-31",6.9752,7.6228,6.9718,7.4678,4892000.0],["2002-02-01",7.5229,7.7503,7.3128,7.4058,3204800.0],["2002-02-04",7.4024,7.4334,7.1475,7.2232,2150800.0],["2002-02-05",7.2163,7.3886,6.9959,7.1819,2928600.0],["2002-02-06",7.206,7.547,7.1991,7.4127,2382800.0],["2002-02-07",7.3541,7.3541,7.0648,7.1337,1604000.0],["2002-02-08",7.1957,7.3025,7.0303,7.2783,2123200.0],["2002-02-11",7.2336,7.6228,7.1819,7.5229,2020000.0],["2002-02-12",7.4747,7.578,7.3025,7.5367,2234800.0],["2002-02-13",7.5298,7.578,7.3231,7.5229,1098200.0],["2002-02-14",7.4575,7.8364,7.4575,7.8226,3884600.0],["2002-02-15",7.8123,7.8984,7.578,7.7089,2446000.0],["2002-02-19",7.6814,7.7916,7.4954,7.7055,1441200.0],["2002-02-20",7.6469,7.702,7.1888,7.3851,2315800.0],["2002-02-21",7.392,7.7813,7.3886,7.6676,1690400.0],["2002-02-22",7.6504,8.0568,7.5057,8.0224,2840600.0],["2002-02-25",8.0258,8.5735,7.9569,8.4805,4836600.0],["2002-02-26",8.5081,8.5356,8.1774,8.3668,1996000.0],["2002-02-27",8.3737,8.5149,8.2497,8.3014,1993400.0],["2002-02-28",8.3496,8.5907,8.3152,8.4288,2167400.0],["2002-03-01",8.5149,8.577,8.3289,8.577,1990600.0],["2002-03-04",8.577,9.104,8.4839,9.0213,3721000.0],["2002-03-05",9.073,9.0764,8.8009,8.9386,2426600.0],["2002-03-06",8.9249,8.9249,8.5425,8.9111,2637800.0],["2002-03-07",8.9903,9.6069,8.9731,9.2039,3795800.0],["2002-03-08",9.0626,9.2211,8.7354,8.9765,2158800.0],["2002-03-11",8.9972,9.2659,8.9559,9.0971,1769200.0],["2002-03-12",8.98,9.4105,8.9421,9.3899,2651600.0],["2002-03-13",9.476,9.6275,9.197,9.2349,3485800.0],["2002-03-14",9.1832,9.1832,8.7836,8.9111,3025800.0],["2002-03-15",8.7871,9.2521,8.7836,9.2073,3103800.0],["2002-03-18",9.3175,9.8032,9.0626,9.786,2433800.0],["2002-03-19",9.8687,9.8756,9.5587,9.6895,1751200.0],["2002-03-20",9.507,9.8308,9.4071,9.538,1829200.0],["2002-03-21",9.5518,9.786,9.3106,9.786,1779600.0],["2002-03-22",9.5621,9.6103,9.197,9.2004,2533400.0],["2002-03-25",9.166,9.3726,9.0489,9.073,1151400.0],["2002-03-26",9.042,9.2245,8.9559,9.1419,2098000.0],["2002-03-27",9.2349,9.7791,9.2314,9.7791,2387400.0],["2002-03-28",10.0409,10.282,9.9203,10.2441,5233600.0],["2002-04-01",10.2889,10.6058,10.251,10.499,3616400.0],["2002-04-02",10.6575,10.7401,10.4405,10.499,3928600.0],["2002-04-03",10.3302,10.3302,10.003,10.1546,4470800.0],["2002-04-04",10.0306,10.2303,9.786,9.9479,1898000.0],["2002-04-05",9.9203,10.1063,9.6448,9.8514,2223600.0],["2002-04-08",10.0306,10.3991,10.0064,10.1993,3460000.0],["2002-04-09",10.0719,10.158,9.786,9.8032,1702400.0],["2002-04-10",9.8067,10.1408,9.7274,9.9203,1987600.0],["2002-04-11",9.817,10.0891,9.7033,9.9307,1910200.0],["2002-04-12",9.817,9.8514,9.4725,9.6207,2641400.0],["2002-04-15",9.7929,10.2441,9.7894,10.1305,2049000.0],["2002-04-16",10.3027,10.7057,10.2028,10.5541,3780600.0],["2002-04-17",10.6127,11.0536,10.6127,10.8676,3507000.0],["2002-04-18",10.9503,11.0811,10.7815,11.057,2628600.0],["2002-04-19",11.0019,11.2224,10.7849,11.1259,1682400.0],["2002-04-22",11.1397,11.1604,10.8848,11.0846,1237000.0],["2002-04-23",10.9571,11.3292,10.9193,11.1466,1747800.0],["2002-04-24",10.9847,11.1776,10.8504,10.871,1779600.0],["2002-04-25",10.9365,11.2396,10.8641,11.1948,2864200.0],["2002-04-26",11.2224,11.3739,11.1018,11.2878,2999000.0],["2002-04-29",11.1431,11.4084,11.0364,11.0398,1797400.0],["2002-04-30",11.026,11.1431,10.8331,11.0226,2335600.0],["2002-05-01",10.8883,11.3567,10.8676,11.243,2538000.0],["2002-05-02",11.0949,11.4773,11.0915,11.4256,1612200.0],["2002-05-03",11.4325,11.8148,11.3877,11.5531,3431400.0],["2002-05-06",11.4325,11.4669,11.0467,11.0467,2280400.0],["2002-05-07",11.0226,11.1776,10.8848,10.9365,2085600.0],["2002-05-08",11.0811,11.5634,11.0811,11.5599,2287600.0],["2002-05-09",11.4635,11.5634,11.2809,11.2947,1505200.0],["2002-05-10",11.3292,11.7666,11.3257,11.6805,2095200.0],["2002-05-13",11.6047,11.7838,11.5014,11.7528,2257400.0],["2002-05-14",11.8837,11.9182,11.6082,11.7184,1936400.0],["2002-05-15",11.3705,11.5737,10.9606,11.0364,2952400.0],["2002-05-16",11.057,11.2637,11.0295,11.1294,1771200.0],["2002-05-17",11.0915,11.0949,10.5403,10.7677,3087600.0],["2002-05-20",10.7091,10.8779,10.5955,10.7677,1475000.0],["2002-05-21",10.747,10.8986,10.6334,10.6781,1419200.0],["2002-05-22",10.6609,11.0054,10.5748,10.9847,1796000.0],["2002-05-23",10.9227,11.1363,10.9227,11.119,1445200.0],["2002-05-24",11.1535,11.1948,10.7367,10.8504,817600.0],["2002-05-28",10.8641,11.1569,10.8125,10.9365,1364800.0],["2002-05-29",10.8814,10.8848,10.5645,10.7229,2317400.0],["2002-05-30",10.6265,10.6402,9.8824,10.2303,3514800.0],["2002-05-31",10.2751,10.6402,10.2338,10.5266,1503600.0],["2002-06-03",10.3716,10.3888,9.8962,9.9307,1677600.0],["2002-06-04",9.8032,10.189,9.5862,9.7481,2820000.0],["2002-06-05",9.5759,9.7137,9.2417,9.6448,2861400.0],["2002-06-06",9.7309,10.0994,9.5759,9.8514,4546000.0],["2002-06-07",9.7722,10.375,9.7481,10.2338,3056800.0],["2002-06-10",10.282,10.4026,9.8411,9.9169,2147200.0],["2002-06-11",9.8859,9.9823,9.4691,9.5104,2613400.0],["2002-06-12",9.5449,9.8652,9.4656,9.7309,2089200.0],["2002-06-13",9.786,10.3785,9.6689,10.0547,2874800.0],["2002-06-14",10.0306,10.1993,9.6275,10.127,1828200.0],["2002-06-17",10.3027,10.6712,10.2992,10.5369,2148200.0],["2002-06-18",10.5541,10.7884,10.1959,10.3165,1869400.0],["2002-06-19",10.2682,10.5438,10.1614,10.3027,1714800.0],["2002-06-20",10.4026,10.6506,10.2407,10.3991,3240800.0],["2002-06-21",10.3681,10.5059,10.0581,10.2682,4605400.0],["2002-06-24",10.3165,10.468,10.158,10.3337,1886600.0],["2002-06-25",10.4646,10.6781,10.2407,10.2751,1671600.0],["2002-06-26",10.1373,10.1477,9.9031,10.0926,2677400.0],["2002-06-27",10.0926,10.3853,9.7688,9.8962,1727000.0],["2002-06-28",9.8997,10.1477,9.6482,9.724,1866400.0],["2002-07-01",9.7688,10.0237,9.6379,9.879,2225600.0],["2002-07-02",9.9307,10.0409,9.4622,9.4829,1793000.0],["2002-07-03",9.4691,10.0202,9.3141,9.9203,2168200.0],["2002-07-05",9.91,10.2097,9.8962,10.1959,709800.0],["2002-07-08",10.1304,10.2579,9.817,9.8549,1418200.0],["2002-07-09",9.8514,9.9789,9.7653,9.8273,1267200.0],["2002-07-10",9.8411,10.1063,9.4725,9.5759,1469600.0],["2002-07-11",9.4725,9.5035,8.7113,8.9834,3473200.0],["2002-07-12",9.0971,9.1832,8.6665,8.9145,2167000.0],["2002-07-15",8.9145,9.0557,8.167,8.732,2434600.0],["2002-07-16",8.5597,8.98,8.4392,8.8939,2385800.0],["2002-07-17",8.8835,9.2624,8.6527,8.9559,2321800.0],["2002-07-18",9.0075,9.5621,9.0075,9.0902,4157800.0],["2002-07-19",9.0833,9.0867,8.3324,8.3703,3336000.0],["2002-07-22",8.3703,8.6114,7.6504,8.1498,5476600.0],["2002-07-23",8.1119,8.1808,7.4161,7.4816,3801000.0],["2002-07-24",7.4506,8.3427,7.175,8.2084,4165000.0],["2002-07-25",8.1326,8.4254,7.7606,7.8157,2814200.0],["2002-07-26",7.7399,7.9569,7.578,7.8088,1704000.0],["2002-07-29",7.8364,8.2325,7.8226,8.1257,2501400.0],["2002-07-30",8.2428,8.4219,8.0258,8.2359,1544600.0],["2002-07-31",8.2015,8.2945,7.95,8.2359,1132800.0],["2002-08-01",8.1946,8.4013,7.8364,7.8846,1519600.0],["2002-08-02",8.0534,8.0568,7.4368,7.5057,2342000.0],["2002-08-05",7.3886,7.6125,7.1061,7.206,1641600.0],["2002-08-06",7.2164,7.6641,7.1991,7.5126,1439000.0],["2002-08-07",7.5677,7.6573,7.1647,7.4092,2046600.0],["2002-08-08",7.3679,7.9156,7.3541,7.8536,1637400.0],["2002-08-09",7.8157,8.3358,7.5091,8.2463,1572600.0],["2002-08-12",8.2601,8.732,7.9569,8.5701,1716200.0],["2002-08-13",8.6011,8.6562,8.3221,8.3393,1605200.0],["2002-08-14",8.4047,8.7664,8.0603,8.6458,2493600.0],["2002-08-15",8.6458,9.2831,8.6045,9.1797,2646000.0],["2002-08-16",9.1625,9.166,8.7974,9.0247,1727200.0],["2002-08-19",9.0936,9.2108,8.732,9.0971,1418200.0],["2002-08-20",9.1281,9.1315,8.4392,8.4771,2823200.0],["2002-08-21",8.5528,8.639,8.3083,8.577,3029200.0],["2002-08-22",8.6114,9.166,8.5149,9.1419,2384000.0],["2002-08-23",9.0936,9.2107,8.8904,8.9042,1873600.0],["2002-08-26",8.887,9.2831,8.7147,9.2659,1434800.0],["2002-08-27",9.2865,9.3864,8.9937,9.0867,2242600.0],["2002-08-28",9.0041,9.1315,8.8008,9.0282,2353600.0],["2002-08-29",8.8594,8.9869,8.4598,8.5976,3561000.0],["2002-08-30",8.5494,8.7561,8.5494,8.6045,1679400.0],["2002-09-03",8.6424,8.6424,7.8433,8.0293,2619200.0],["2002-09-04",8.0809,8.1774,7.5539,7.7158,4781400.0],["2002-09-05",7.6848,7.9225,7.5711,7.7675,3287000.0],["2002-09-06",7.9432,8.3324,7.9225,8.3083,2753600.0],["2002-09-09",8.2394,8.4151,8.1533,8.3117,1625800.0],["2002-09-10",8.3393,8.7147,8.3186,8.6321,2327600.0],["2002-09-11",8.6493,8.9869,8.5942,8.6631,1771400.0],["2002-09-12",8.6148,8.763,8.5253,8.5942,2649000.0],["2002-09-13",8.5701,8.794,8.4564,8.7147,1917400.0],["2002-09-16",8.7457,8.9076,8.5907,8.8491,1270400.0],["2002-09-17",8.7699,8.7699,8.3531,8.5942,2414000.0],["2002-09-18",8.6114,8.8181,8.5769,8.7182,2322000.0],["2002-09-19",8.7182,8.8181,8.3841,8.4082,1133200.0],["2002-09-20",8.4392,8.6011,8.1498,8.1808,2089000.0],["2002-09-23",8.2463,8.5046,8.1292,8.2945,1920800.0],["2002-09-24",8.2979,8.3599,7.9397,8.0052,2344000.0],["2002-09-25",8.0258,8.4977,7.9776,8.4633,2726000.0],["2002-09-26",8.4771,8.8387,8.4667,8.8284,2305600.0],["2002-09-27",8.7836,9.0523,8.6045,8.7905,3280200.0],["2002-09-30",8.7974,8.9214,8.4426,8.7871,2766000.0],["2002-10-01",8.5597,8.9111,8.4908,8.8043,5217600.0],["2002-10-02",8.4013,9.3658,8.3841,8.8043,5459800.0],["2002-10-03",8.8008,9.104,8.6114,8.8456,2653600.0],["2002-10-04",8.8422,9.0799,8.7767,8.9111,2535000.0],["2002-10-07",8.9042,9.0764,8.639,8.6665,1823800.0],["2002-10-08",8.6114,8.794,8.3599,8.5976,1938000.0],["2002-10-09",8.5873,8.6906,8.3944,8.4116,1320200.0],["2002-10-10",8.4047,8.6321,8.2532,8.6114,2217200.0],["2002-10-11",8.608,9.0626,8.6045,8.9524,1771400.0],["2002-10-14",8.9559,9.4553,8.8663,9.4519,2025000.0],["2002-10-15",9.5001,9.9927,9.4932,9.9203,3534200.0],["2002-10-16",9.8824,9.9892,9.4932,9.7274,1645200.0],["2002-10-17",9.7447,10.0684,9.7274,10.034,2178200.0],["2002-10-18",9.9996,10.1787,9.7791,10.0168,2637000.0],["2002-10-21",10.0064,10.1718,9.7274,10.1511,1331000.0],["2002-10-22",10.1304,10.1373,9.8308,10.0857,1875800.0],["2002-10-23",10.0409,10.3337,9.9376,10.3233,2650400.0],["2002-10-24",10.313,10.4542,9.8618,9.9479,1986600.0],["2002-10-25",9.941,10.096,9.4588,9.6034,2265000.0],["2002-10-28",9.5552,9.8997,9.4967,9.6103,2072800.0],["2002-10-29",9.5655,9.7274,9.4036,9.5897,1657600.0],["2002-10-30",9.5931,10.0788,9.5897,9.9961,1400200.0],["2002-10-31",10.0409,10.2992,9.8549,9.9617,2568400.0],["2002-11-01",9.9617,10.4198,9.9203,10.4026,1601200.0],["2002-11-04",10.4198,10.5231,10.0994,10.1477,1188600.0],["2002-11-05",10.1304,10.4026,9.9617,10.3475,2230800.0],["2002-11-06",10.3406,10.6437,10.3337,10.592,4767600.0],["2002-11-07",10.623,10.654,10.189,10.2992,1772600.0],["2002-11-08",10.3337,10.4508,10.127,10.313,1503000.0],["2002-11-11",10.2407,10.5059,10.1821,10.2889,2100200.0],["2002-11-12",10.3199,10.437,9.8928,9.9134,2074800.0],["2002-11-13",9.9066,10.003,9.2073,9.2865,4537600.0],["2002-11-14",9.321,9.693,9.3175,9.6689,2323000.0],["2002-11-15",9.6448,9.7722,9.5208,9.5759,2468400.0],["2002-11-18",9.5897,9.7378,9.507,9.6551,1566400.0],["2002-11-19",9.6585,9.9238,9.6379,9.7412,1566600.0],["2002-11-20",9.7412,10.2648,9.7171,10.2579,1677200.0],["2002-11-21",10.2717,10.4887,10.1924,10.3647,2225200.0],["2002-11-22",10.3647,10.3681,10.1477,10.2062,1239000.0],["2002-11-25",10.2338,10.2648,10.003,10.1511,1683600.0],["2002-11-26",10.1304,10.1511,9.6792,9.7137,1930600.0],["2002-11-27",9.817,10.0168,9.7481,10.0168,1490000.0],["2002-11-29",10.0133,10.1683,9.9927,9.9927,754000.0],["2002-12-02",10.003,10.6609,9.9823,10.5748,2259000.0],["2002-12-03",10.5679,10.7987,10.561,10.6196,2842600.0],["2002-12-04",10.2441,10.344,10.096,10.3199,2220200.0],["2002-12-05",10.4198,10.561,10.3337,10.4611,2171400.0],["2002-12-06",10.4715,10.8469,10.3475,10.7367,1929400.0],["2002-12-09",10.7298,11.1053,10.6988,10.8917,4374400.0],["2002-12-10",10.9296,10.995,10.7401,10.9227,2524200.0],["2002-12-11",10.8676,10.8814,10.5645,10.7298,2275400.0],["2002-12-12",10.7987,11.2913,10.7677,11.2155,3816800.0],["2002-12-13",11.2637,11.367,11.1363,11.2293,3900800.0],["2002-12-16",11.2982,11.7012,11.274,11.6702,4961000.0],["2002-12-17",11.6805,11.6839,11.0639,11.1156,4886000.0],["2002-12-18",11.0915,11.0915,10.6781,10.7677,2861400.0],["2002-12-19",10.7849,11.0157,10.6368,10.7677,3190400.0],["2002-12-20",10.8159,11.1431,10.5231,11.0054,11853600.0],["2002-12-23",11.0295,11.274,10.8848,11.2327,2058000.0],["2002-12-24",11.2878,11.2878,11.088,11.1328,869600.0],["2002-12-26",11.1569,11.2706,10.8883,10.8951,974600.0],["2002-12-27",10.9055,11.0054,10.4611,10.5541,1587600.0],["2002-12-30",10.5679,10.7401,10.3475,10.4336,1426800.0],["2002-12-31",10.437,10.4818,10.1787,10.3922,1884200.0],["2003-01-02",10.4474,10.8056,10.3681,10.6816,2954000.0],["2003-01-03",10.6747,10.7987,10.5886,10.747,3002200.0],["2003-01-06",10.7539,10.8021,10.3199,10.4198,3426600.0],["2003-01-07",10.3991,10.3991,9.3864,9.724,5301400.0],["2003-01-08",9.6964,9.8997,9.6069,9.6723,4591400.0],["2003-01-09",9.7171,9.848,9.6103,9.8308,3780600.0],["2003-01-10",9.817,9.9307,9.662,9.755,2271400.0],["2003-01-13",9.7998,9.8032,9.383,9.6138,3806400.0],["2003-01-14",9.6482,9.7757,9.3761,9.4622,2505000.0],["2003-01-15",9.5242,10.0926,9.4966,10.0133,3192400.0],["2003-01-16",10.0409,10.4129,10.0133,10.2338,2874800.0],["2003-01-17",10.1959,10.2338,9.941,9.9513,1878000.0],["2003-01-21",9.9479,9.9789,9.6413,9.6758,2118000.0],["2003-01-22",9.5965,9.9651,9.3313,9.8583,3662800.0],["2003-01-23",9.9961,10.3268,9.8136,10.2717,2939600.0],["2003-01-24",10.3681,10.3681,9.8859,9.9272,2167000.0],["2003-01-27",10.003,10.0994,9.4553,9.5449,2196000.0],["2003-01-28",9.5552,9.972,9.5518,9.7412,2476400.0],["2003-01-29",9.7171,10.1063,9.4071,9.9031,3376200.0],["2003-01-30",9.9651,10.5748,9.9651,10.22,4868200.0],["2003-01-31",10.1442,10.592,10.0753,10.5094,2831200.0],["2003-02-03",10.5059,10.7746,10.3612,10.5162,2752000.0],["2003-02-04",10.5955,11.212,10.3922,11.1948,5088200.0],["2003-02-05",11.2224,11.4359,11.0915,11.1053,3769600.0],["2003-02-06",11.0364,11.3429,10.9434,11.1156,2581600.0],["2003-02-07",11.1087,11.3326,10.9675,10.9985,2499600.0],["2003-02-10",11.0915,11.4153,10.9709,11.3567,3331600.0],["2003-02-11",11.4222,11.5289,11.1914,11.3326,3994400.0],["2003-02-12",11.3739,11.4359,10.9847,11.026,2228600.0],["2003-02-13",11.0433,11.0915,10.5438,10.6816,2844200.0],["2003-02-14",10.7401,11.057,10.6334,10.995,3640600.0],["2003-02-18",10.995,11.4532,10.9847,11.4532,2665400.0],["2003-02-19",11.4187,11.5014,11.274,11.3464,2320000.0],["2003-02-20",11.4118,11.6013,11.3326,11.4497,2326600.0],["2003-02-21",11.5358,11.8321,11.4876,11.7425,3418800.0],["2003-02-24",11.8355,12.0215,11.7322,11.9767,3459400.0],["2003-02-25",11.9388,12.2282,11.6564,11.7666,5510200.0],["2003-02-26",11.7322,12.18,11.6013,11.9044,3586600.0],["2003-02-27",11.8768,11.8803,11.2947,11.4359,3930800.0],["2003-02-28",11.4738,11.7632,11.3395,11.4153,3775400.0],["2003-03-03",11.4222,11.429,11.0398,11.1363,4126600.0],["2003-03-04",11.0743,11.2362,11.0088,11.119,2921800.0],["2003-03-05",11.1225,11.2603,10.9675,11.0811,3168800.0],["2003-03-06",11.0915,11.4394,10.9434,11.3877,3633600.0],["2003-03-07",11.3602,11.4359,11.0708,11.1948,2736600.0],["2003-03-10",11.2086,11.3395,11.119,11.1397,2119400.0],["2003-03-11",11.0984,11.3326,10.7608,10.7987,2023000.0],["2003-03-12",10.7298,10.7849,10.5093,10.7815,3198600.0],["2003-03-13",10.871,11.057,10.8159,10.9192,5203000.0],["2003-03-14",10.9193,11.2775,10.8676,11.1741,4335600.0],["2003-03-17",11.119,11.367,11.0088,11.1535,3406400.0],["2003-03-18",11.0501,11.5083,10.9158,11.5014,2852600.0],["2003-03-19",11.5875,11.6254,11.2051,11.3016,2011800.0],["2003-03-20",11.1294,11.6426,11.1053,11.5393,1855800.0],["2003-03-21",11.6874,11.7081,10.9709,11.0811,4767200.0],["2003-03-24",11.0708,11.2224,10.7091,10.809,2537200.0],["2003-03-25",10.8504,11.1087,10.809,10.9675,1701200.0],["2003-03-26",10.9709,11.1121,10.747,10.9847,1420400.0],["2003-03-27",10.9571,11.3016,10.9193,11.1914,2074000.0],["2003-03-28",11.1466,11.6013,11.1397,11.4773,2080200.0],["2003-03-31",11.3946,11.4015,11.1053,11.1294,2003200.0],["2003-04-01",11.1569,11.3636,11.0398,11.2913,2439200.0],["2003-04-02",11.367,11.4807,11.15,11.4532,2986000.0],["2003-04-03",11.3739,11.4876,11.1156,11.2086,1524800.0],["2003-04-04",11.2809,11.3188,11.1225,11.15,1354200.0],["2003-04-07",11.5186,11.5186,11.0605,11.1397,2498200.0],["2003-04-08",11.1259,11.1948,10.9537,11.0846,1266600.0],["2003-04-09",11.0984,11.2706,11.0467,11.2017,1583200.0],["2003-04-10",11.2465,11.5565,11.2465,11.5289,2412800.0],["2003-04-11",11.5393,11.584,11.181,11.5255,1876200.0],["2003-04-14",11.5048,11.5668,11.2878,11.4153,2483400.0],["2003-04-15",11.3946,11.4428,11.2637,11.2809,1192200.0],["2003-04-16",11.3154,11.3705,11.119,11.1432,1343000.0],["2003-04-17",11.1569,11.7701,11.0639,11.6598,1865800.0],["2003-04-21",11.6633,11.7494,11.5599,11.6908,1539600.0],["2003-04-22",11.6667,11.7287,11.5599,11.7115,2436800.0],["2003-04-23",11.7081,11.9354,11.6185,11.8321,2260000.0],["2003-04-24",11.8114,11.9147,11.6633,11.7735,1162800.0],["2003-04-25",11.6771,11.7115,11.4566,11.4979,1221000.0],["2003-04-28",11.4704,11.6461,11.336,11.4153,1754000.0],["2003-04-29",11.4118,11.5565,11.0811,11.1741,1883800.0],["2003-04-30",11.3016,11.5186,11.2568,11.3946,2399800.0],["2003-05-01",11.367,11.6461,11.2637,11.5358,2071200.0],["2003-05-02",11.4566,11.7115,11.367,11.6357,2541600.0],["2003-05-05",11.6461,11.6771,11.5152,11.5393,2070200.0],["2003-05-06",11.5083,11.5393,11.2017,11.2465,3741800.0],["2003-05-07",11.2017,11.6254,11.181,11.5393,1938200.0],["2003-05-08",11.522,11.6633,11.2947,11.522,1950000.0],["2003-05-09",11.5565,11.6805,11.3843,11.6771,1597400.0],["2003-05-12",11.6598,11.9871,11.5909,11.8321,2216600.0],["2003-05-13",11.8321,12.1421,11.7218,12.0904,2723800.0],["2003-05-14",12.087,12.1145,11.8458,11.9836,4503800.0],["2003-05-15",11.9698,12.1007,11.9664,12.0387,2820400.0],["2003-05-16",12.0491,12.0697,11.9044,11.963,2925600.0],["2003-05-19",11.9354,12.0008,11.6839,11.6874,2628400.0],["2003-05-20",11.6874,11.7563,11.6013,11.6702,2825200.0],["2003-05-21",11.6736,12.2454,11.6702,12.2454,4504400.0],["2003-05-22",12.2351,12.3143,12.0904,12.1317,3615800.0],["2003-05-23",12.1248,12.3832,12.0525,12.2592,2463600.0],["2003-05-27",12.2247,12.6553,12.1421,12.5589,2948600.0],["2003-05-28",12.5485,12.6725,12.242,12.2971,2696200.0],["2003-05-29",12.3212,12.3763,12.087,12.1421,1617200.0],["2003-05-30",12.1627,12.6622,11.9388,12.6071,2804400.0],["2003-06-02",12.6277,12.7345,12.521,12.5933,2218200.0],["2003-06-03",12.5382,12.6002,12.3281,12.4211,2136600.0],["2003-06-04",12.4383,12.7035,12.4107,12.4349,3893400.0],["2003-06-05",12.4211,12.4349,12.1868,12.2936,3601000.0],["2003-06-06",12.3487,12.5244,11.9457,12.0008,3142800.0],["2003-06-09",11.9698,12.1972,11.8045,12.1283,2839400.0],["2003-06-10",12.1283,12.3729,12.0318,12.211,2631400.0],["2003-06-11",12.2282,12.5933,12.1042,12.5899,3250600.0],["2003-06-12",12.6002,12.6346,12.1317,12.2041,3708200.0],["2003-06-13",12.2041,12.2075,11.8148,11.8286,3520600.0],["2003-06-16",11.7632,11.7873,11.1569,11.367,7931000.0],["2003-06-17",11.4015,11.4015,11.1535,11.2189,4112200.0],["2003-06-18",11.1776,11.3877,11.0364,11.1948,3590400.0],["2003-06-19",11.1845,11.5978,11.1053,11.4015,3816200.0],["2003-06-20",11.4979,11.5909,11.2809,11.3739,3068800.0],["2003-06-23",11.3395,11.5255,11.2051,11.2982,3054000.0],["2003-06-24",11.305,11.5393,11.2706,11.3154,3587800.0],["2003-06-25",11.3154,11.6323,11.274,11.4635,2390000.0],["2003-06-26",11.4669,11.7253,11.2086,11.3085,6072800.0],["2003-06-27",11.3016,11.4394,11.2017,11.212,2710000.0],["2003-06-30",11.2637,11.3567,10.9812,11.15,2883200.0],["2003-07-01",11.0226,11.0743,10.716,10.871,6468000.0],["2003-07-02",10.8504,10.9537,10.716,10.8814,3489400.0],["2003-07-03",10.778,11.119,10.7298,10.9192,2174600.0],["2003-07-07",10.9227,10.9261,10.5472,10.654,2396600.0],["2003-07-08",10.6058,10.7849,10.4956,10.7091,2632400.0],["2003-07-09",10.6954,11.0364,10.6954,10.8366,2811600.0],["2003-07-10",10.8676,10.902,10.2338,10.3337,4887600.0],["2003-07-11",10.3991,10.4198,10.0581,10.2648,4340800.0],["2003-07-14",10.3061,10.3578,9.9651,9.9789,3905000.0],["2003-07-15",10.0581,10.1201,9.724,9.7791,4378200.0],["2003-07-16",9.8514,9.91,9.5552,9.6585,3565400.0],["2003-07-17",9.7378,10.0064,9.6034,9.9754,3638800.0],["2003-07-18",9.972,10.5059,9.9513,10.4542,4582600.0],["2003-07-21",10.468,10.5851,10.1132,10.1339,3113400.0],["2003-07-22",10.1787,10.2234,9.8514,9.8859,2226200.0],["2003-07-23",10.3716,10.6161,9.476,9.91,10062800.0],["2003-07-24",9.9823,10.1098,9.786,9.8135,3037400.0],["2003-07-25",9.7998,9.9031,9.6999,9.8962,1906000.0],["2003-07-28",9.7998,9.9376,9.5242,9.5414,3611600.0],["2003-07-29",9.4966,9.5139,9.0557,9.2831,7347200.0],["2003-07-30",9.2211,9.4105,8.8801,9.3313,3493200.0],["2003-07-31",9.6,9.7137,9.4036,9.507,3834400.0],["2003-08-01",9.5173,9.6827,9.4278,9.6275,2078600.0],["2003-08-04",9.6275,9.6654,9.3416,9.4415,1874400.0],["2003-08-05",9.4725,9.6103,9.3761,9.4243,2331200.0],["2003-08-06",9.4898,9.5897,9.352,9.4622,2809800.0],["2003-08-07",9.4725,10.003,9.3244,9.8721,4547000.0],["2003-08-08",9.9307,10.0099,9.6723,9.8342,1752000.0],["2003-08-11",9.8859,10.0133,9.848,9.9307,2448400.0],["2003-08-12",9.9341,10.0994,9.8893,10.0616,1878200.0],["2003-08-13",10.1098,10.2303,9.9548,10.096,2651800.0],["2003-08-14",10.1236,10.2786,9.8824,10.0306,4468000.0],["2003-08-15",10.0099,10.2235,9.8997,10.0237,702800.0],["2003-08-18",10.0443,10.1993,10.0443,10.158,1368200.0],["2003-08-19",10.2097,10.4198,10.1959,10.3681,3710200.0],["2003-08-20",10.3061,10.3853,10.1856,10.3302,2091400.0],["2003-08-21",10.3922,10.437,10.1787,10.3853,2496000.0],["2003-08-22",10.4542,10.4749,10.1167,10.127,1670400.0],["2003-08-25",10.1132,10.1787,10.0374,10.1132,1643600.0],["2003-08-26",10.0926,10.1201,9.8893,10.0788,1514800.0],["2003-08-27",10.0857,10.2579,9.972,10.0271,1919200.0],["2003-08-28",10.0237,10.3543,9.817,10.3302,4060200.0],["2003-08-29",10.2992,10.375,10.1718,10.2786,1233800.0],["2003-09-02",10.3819,10.4198,9.9307,9.9892,3818200.0],["2003-09-03",10.0133,10.0133,9.7688,9.8273,3511200.0],["2003-09-04",9.7894,9.8308,9.4829,9.631,3469800.0],["2003-09-05",9.6138,9.6448,9.4553,9.5277,2152800.0],["2003-09-08",9.5001,9.7033,9.4794,9.6448,2947000.0],["2003-09-09",9.6172,9.6275,9.3003,9.3038,2976000.0],["2003-09-10",9.3003,9.352,9.1281,9.1315,2572800.0],["2003-09-11",9.1384,9.3348,9.0695,9.2417,2654400.0],["2003-09-12",9.1866,9.3382,9.104,9.3003,1641600.0],["2003-09-15",9.3141,9.3451,9.0179,9.0902,3024600.0],["2003-09-16",9.0936,9.1798,9.0006,9.042,4014000.0],["2003-09-17",9.1281,9.1281,8.67,8.8077,4356800.0],["2003-09-18",8.9317,9.0936,8.6631,9.0592,5361400.0],["2003-09-19",9.2142,9.2659,8.8284,9.1832,3764000.0],["2003-09-22",9.3348,9.4036,9.1488,9.2211,3457000.0],["2003-09-23",9.3726,9.4036,8.9937,9.1625,1625400.0],["2003-09-24",9.2831,9.5277,9.2659,9.4898,4113400.0],["2003-09-25",9.4725,9.5414,9.3175,9.3175,3057800.0],["2003-09-26",9.3003,9.352,8.9834,9.0764,1731600.0],["2003-09-29",9.0799,9.2762,9.0316,9.2521,1462800.0],["2003-09-30",9.2555,9.5897,9.2142,9.3244,2808200.0],["2003-10-01",9.3244,9.6275,9.3244,9.6275,2992200.0],["2003-10-02",9.6275,9.7722,9.4794,9.6034,4470000.0],["2003-10-03",9.7205,9.8239,9.5414,9.7825,2127800.0],["2003-10-06",9.7722,9.8687,9.7481,9.8239,2068800.0],["2003-10-07",9.8549,9.8549,9.6138,9.786,2114600.0],["2003-10-08",9.7963,9.9203,9.693,9.7825,2260800.0],["2003-10-09",9.7619,9.7619,9.5483,9.6585,2720400.0],["2003-10-10",9.6585,9.7998,9.6413,9.7309,1748800.0],["2003-10-13",9.7963,9.8032,9.5759,9.6344,1875800.0],["2003-10-14",9.5828,9.5862,9.352,9.5277,2745600.0],["2003-10-15",9.5276,9.5276,9.0661,9.1522,4333600.0],["2003-10-16",9.1315,9.352,9.0764,9.2176,2761000.0],["2003-10-17",9.2176,9.228,9.0592,9.0936,1996200.0],["2003-10-20",9.3899,9.445,9.0626,9.2245,3152800.0],["2003-10-21",9.2762,9.5518,9.2383,9.4036,2342000.0],["2003-10-22",9.3692,9.4278,9.197,9.2452,1780200.0],["2003-10-23",9.2349,9.2969,9.1177,9.1453,2384600.0],["2003-10-24",9.1109,9.1488,8.918,9.0764,1426200.0],["2003-10-27",9.0592,9.1935,8.8663,9.011,2221800.0],["2003-10-28",8.9937,9.0902,8.8422,9.0523,1772600.0],["2003-10-29",9.2969,9.5139,9.2521,9.3348,5525800.0],["2003-10-30",9.352,9.4209,9.1797,9.3692,2802600.0],["2003-10-31",9.4002,9.9617,9.3623,9.848,5297600.0],["2003-11-03",9.8687,9.9031,9.5724,9.6551,2347000.0],["2003-11-04",9.5587,9.7825,9.5345,9.6551,1994600.0],["2003-11-05",9.6792,9.8514,9.6448,9.755,1897800.0],["2003-11-06",9.8308,10.1201,9.7894,9.9789,6010400.0],["2003-11-07",10.0512,10.1614,9.9789,10.0443,2623800.0],["2003-11-10",10.0202,10.1339,9.9341,9.9617,1903600.0],["2003-11-11",9.9341,10.0064,9.848,9.9307,1454600.0],["2003-11-12",9.8962,10.0616,9.8824,10.0409,1307400.0],["2003-11-13",10.2855,10.4336,10.2166,10.3612,3730400.0],["2003-11-14",10.3578,10.5335,10.2613,10.3509,2553200.0],["2003-11-17",10.3337,10.3853,10.1167,10.2613,1319600.0],["2003-11-18",10.2097,10.2613,10.0443,10.0684,1663600.0],["2003-11-19",10.0926,10.1477,9.8824,10.0064,1107000.0],["2003-11-20",9.8583,10.3337,9.8032,9.8652,1836600.0],["2003-11-21",9.8893,9.9031,9.6241,9.6999,1841600.0],["2003-11-24",9.7137,9.8377,9.6275,9.7412,2288200.0],["2003-11-25",9.7619,9.9789,9.7274,9.8618,2024800.0],["2003-11-26",9.8962,9.9686,9.7722,9.8859,1149400.0],["2003-11-28",9.8962,9.9272,9.8342,9.8962,421000.0],["2003-12-01",9.9651,10.1718,9.8859,10.1029,1888200.0],["2003-12-02",10.0753,10.2682,10.065,10.189,1535400.0],["2003-12-03",10.2407,10.2441,9.9548,9.9548,1172000.0],["2003-12-04",9.9031,10.5507,9.8721,10.4887,3818800.0],["2003-12-05",10.5059,10.9227,10.437,10.7952,5492800.0],["2003-12-08",10.7815,11.0226,10.7195,10.9985,2077200.0],["2003-12-09",11.0295,11.0777,10.7539,10.8021,1914400.0],["2003-12-10",10.9261,11.057,10.7815,11.057,2793200.0],["2003-12-11",11.0123,11.0157,10.7401,10.8125,3305200.0],["2003-12-12",10.8848,11.0295,10.8263,11.0019,2916400.0],["2003-12-15",10.9847,11.0088,10.7539,10.7987,2868600.0],["2003-12-16",10.6816,10.9296,10.6816,10.7332,2571600.0],["2003-12-17",10.7711,10.8125,10.6092,10.7401,2622800.0],["2003-12-18",10.7952,11.3877,10.7918,11.3292,3334400.0],["2003-12-19",11.3464,11.5634,11.1776,11.4049,3173400.0],["2003-12-22",11.398,11.5393,11.2499,11.5358,1684000.0],["2003-12-23",11.4807,11.4807,11.2224,11.3016,2205400.0],["2003-12-24",11.274,11.5255,11.2672,11.4428,955800.0],["2003-12-26",11.4153,11.4532,11.3085,11.3119,596000.0],["2003-12-29",11.3877,11.5324,11.2982,11.4773,1735400.0],["2003-12-30",11.5014,11.6874,11.3877,11.5565,1851400.0],["2003-12-31",11.5772,11.6633,11.2327,11.3429,1929400.0],["2004-01-02",11.3188,11.4773,11.1673,11.3498,2000600.0],["2004-01-05",11.3326,11.5048,11.2293,11.4876,2050600.0],["2004-01-06",11.5703,11.5875,11.1776,11.2982,2081200.0],["2004-01-07",11.2982,11.3326,10.9158,10.9881,2811200.0],["2004-01-08",11.0846,11.4876,10.8504,11.4015,2610600.0],["2004-01-09",11.3498,11.9767,11.336,11.6598,4759200.0],["2004-01-12",11.7838,11.7907,11.5427,11.6426,1630200.0],["2004-01-13",11.5875,11.8631,11.5772,11.6839,1854600.0],["2004-01-14",11.7632,11.7701,11.243,11.3843,2728400.0],["2004-01-15",11.3292,11.4773,11.0157,11.0674,2930400.0],["2004-01-16",11.1294,11.5289,11.0639,11.4394,2050400.0],["2004-01-20",11.5462,12.0938,11.4945,12.0732,3656800.0],["2004-01-21",12.1007,12.242,11.8941,12.1214,2346400.0],["2004-01-22",12.1007,12.1903,11.6908,11.7632,3471200.0],["2004-01-23",11.7873,12.5003,11.7873,12.2867,3603800.0],["2004-01-26",12.1283,12.5106,12.087,12.4934,2865000.0],["2004-01-27",12.5279,12.6588,12.2282,12.366,3259000.0],["2004-01-28",12.3625,12.5864,12.0663,12.3832,3504400.0],["2004-01-29",12.2799,12.4039,11.9423,12.0491,3966800.0],["2004-01-30",12.1937,12.1937,11.8045,11.8596,2284000.0],["2004-02-02",11.9251,12.3212,11.8665,12.1283,1930400.0],["2004-02-03",12.056,12.1868,11.9526,12.1317,1607800.0],["2004-02-04",12.1111,12.3074,11.9009,12.1421,2417600.0],["2004-02-05",12.0973,12.1937,11.7218,11.7425,2455600.0],["2004-02-06",11.7356,12.056,11.7149,12.0077,1599400.0],["2004-02-09",12.1283,12.3522,11.8975,11.9182,5833000.0],["2004-02-10",12.1111,12.4245,11.9974,12.2799,5027000.0],["2004-02-11",12.2282,12.397,12.1283,12.3591,2664400.0],["2004-02-12",12.2971,12.6071,12.2764,12.4004,3615000.0],["2004-02-13",12.4004,12.8103,12.2626,12.3453,3810200.0],["2004-02-17",12.3797,12.4624,12.2661,12.428,2084000.0],["2004-02-18",12.3246,12.4452,12.0766,12.118,2671000.0],["2004-02-19",12.1765,12.1937,11.9388,11.963,2995400.0],["2004-02-20",12.0008,12.1076,11.8975,12.0284,1750800.0],["2004-02-23",12.0663,12.0904,11.8183,11.9492,2455200.0],["2004-02-24",12.0215,12.3177,11.9182,12.2799,2933200.0],["2004-02-25",12.2867,12.5244,12.1765,12.521,2608600.0],["2004-02-26",12.5244,12.862,12.4693,12.7449,2864000.0],["2004-02-27",12.7139,12.7449,12.3901,12.4969,2843400.0],["2004-03-01",12.521,13.0997,12.4417,13.0824,3218400.0],["2004-03-02",12.9998,13.2271,12.8758,12.9757,2404800.0],["2004-03-03",12.9653,13.0135,12.8654,12.9412,3053200.0],["2004-03-04",12.9722,12.9791,12.8069,12.9205,1478600.0],["2004-03-05",12.831,13.2099,12.8138,12.9274,2430600.0],["2004-03-08",12.9619,13.1858,12.7793,12.8241,1422600.0],["2004-03-09",12.8999,12.9102,12.4762,12.5726,2257000.0],["2004-03-10",12.552,12.5795,12.0628,12.1662,3839200.0],["2004-03-11",12.0594,12.3694,11.9388,11.963,2694000.0],["2004-03-12",11.9905,12.2213,11.9905,12.2178,2223600.0],["2004-03-15",12.1524,12.4314,12.1386,12.2936,1926400.0],["2004-03-16",12.3866,12.4004,12.0801,12.1972,1592000.0],["2004-03-17",12.242,12.6346,12.2041,12.5141,2152400.0],["2004-03-18",12.5279,12.6932,12.4107,12.5761,3138600.0],["2004-03-19",12.6553,12.6691,12.3177,12.3212,1944800.0],["2004-03-22",12.2247,12.3143,11.994,11.994,2021000.0],["2004-03-23",12.0008,12.1317,11.5909,11.6874,3832200.0],["2004-03-24",11.6874,11.7838,11.2155,11.3602,4824400.0],["2004-03-25",11.4359,11.5841,11.3774,11.4463,2789000.0],["2004-03-26",11.4842,11.8768,11.4222,11.6564,2267200.0],["2004-03-29",12.056,12.0904,11.5772,11.7459,3639200.0],["2004-03-30",11.8252,12.1834,11.7907,12.1042,2486000.0],["2004-03-31",12.1111,12.2075,11.932,12.1972,2346400.0],["2004-04-01",12.2626,12.2799,11.6977,11.7563,2985200.0],["2004-04-02",11.8562,12.0387,11.6805,12.0353,3109200.0],["2004-04-05",11.9974,12.1524,11.9423,12.025,2964000.0],["2004-04-06",12.056,12.2041,11.9354,11.9492,3084000.0],["2004-04-07",11.9492,12.1869,11.7976,12.087,3212400.0],["2004-04-08",12.1662,12.3281,12.0318,12.2282,2839000.0],["2004-04-12",12.2902,12.6932,12.2489,12.583,2080200.0],["2004-04-13",12.6381,12.7208,12.2454,12.2764,2518400.0],["2004-04-14",12.2867,12.5037,12.1903,12.5037,2780600.0],["2004-04-15",12.5244,12.7724,12.4969,12.7001,1556000.0],["2004-04-16",12.707,12.9033,12.614,12.8826,2141800.0],["2004-04-19",12.8654,13.0239,12.7208,12.8,2235200.0],["2004-04-20",12.7483,12.8069,12.5003,12.5003,2468200.0],["2004-04-21",12.5141,12.5657,12.3522,12.5037,1630200.0],["2004-04-22",12.521,12.9756,12.4762,12.8826,2996200.0],["2004-04-23",12.8172,12.9102,12.6381,12.7276,1958400.0],["2004-04-26",12.7759,12.9791,12.738,12.769,1727200.0],["2004-04-27",12.9102,13.3614,12.8551,13.2822,4549600.0],["2004-04-28",13.3442,13.4751,13.0893,13.1858,3131200.0],["2004-04-29",12.9274,12.9378,12.2971,12.5554,6568400.0],["2004-04-30",12.552,12.6278,12.3177,12.4659,3904000.0],["2004-05-03",12.4176,12.521,12.304,12.3763,5397600.0],["2004-05-04",12.3246,12.5106,12.2282,12.3625,3622400.0],["2004-05-05",11.7494,11.8941,11.4256,11.7976,7809800.0],["2004-05-06",11.7287,11.8321,11.3223,11.491,3321400.0],["2004-05-07",11.3946,11.6047,10.902,11.0329,3793000.0],["2004-05-10",10.9055,10.9434,10.3888,10.5817,5421800.0],["2004-05-11",10.6643,10.8021,10.592,10.7298,3260200.0],["2004-05-12",10.7229,10.8917,10.5025,10.7436,2979200.0],["2004-05-13",10.6918,10.8953,10.6884,10.8057,2324200.0],["2004-05-14",10.7332,11.016,10.6746,10.7712,3432400.0],["2004-05-17",10.6642,11.1195,10.6608,11.0126,3578800.0],["2004-05-18",10.9885,11.0264,10.5228,10.5918,3370600.0],["2004-05-19",10.678,10.6918,10.309,10.3228,5230800.0],["2004-05-20",10.3504,10.5539,10.1745,10.2676,3002000.0],["2004-05-21",10.309,10.3469,10.0158,10.1193,3144800.0],["2004-05-24",10.2124,10.7367,10.171,10.5953,4098400.0],["2004-05-25",10.6229,10.7712,10.5022,10.6505,2648200.0],["2004-05-26",10.616,10.7367,10.3366,10.4435,2277400.0],["2004-05-27",10.4746,10.4952,10.209,10.2952,3648000.0],["2004-05-28",10.2297,10.6781,10.1262,10.5746,3064200.0],["2004-06-01",10.7401,10.8919,10.6332,10.6987,2970200.0],["2004-06-02",10.7091,10.8264,10.6436,10.7367,2742800.0],["2004-06-03",10.7298,10.8712,10.4573,10.4815,3022200.0],["2004-06-04",10.5297,10.5366,10.109,10.171,5404000.0],["2004-06-07",10.24,10.3711,10.0503,10.34,3094600.0],["2004-06-08",10.3711,10.4918,10.2504,10.278,2924200.0],["2004-06-09",10.2469,10.3469,10.0296,10.1573,3324200.0],["2004-06-10",10.2366,10.378,10.2159,10.3056,2962400.0],["2004-06-14",10.3021,10.3642,10.1883,10.2469,2676400.0],["2004-06-15",10.4332,10.7643,10.4194,10.7091,5205000.0],["2004-06-16",10.7781,11.2609,10.7781,11.1644,4977800.0],["2004-06-17",11.1023,11.4368,10.9919,11.3265,3224600.0],["2004-06-18",11.254,11.3989,11.0988,11.2575,2636000.0],["2004-06-21",11.3437,11.3678,11.1161,11.1437,1877400.0],["2004-06-22",11.1678,11.4161,11.0471,11.4127,2682400.0],["2004-06-23",11.4161,11.5575,11.154,11.5541,3980400.0],["2004-06-24",11.5575,11.6541,11.2713,11.3678,3261400.0],["2004-06-25",11.3782,11.5024,11.3196,11.5024,2978000.0],["2004-06-28",11.5541,11.5575,11.1644,11.2471,2092600.0],["2004-06-29",11.192,11.5541,11.1057,11.4368,2260400.0],["2004-06-30",11.4472,11.5472,11.3816,11.523,3007800.0],["2004-07-01",11.6093,11.6162,11.2575,11.5403,1683700.0],["2004-07-02",11.3816,11.8162,11.1057,11.6438,2495900.0],["2004-07-06",11.9542,11.9611,11.5679,11.6024,1936000.0],["2004-07-07",11.6852,11.7679,11.4437,11.5817,2208600.0],["2004-07-08",11.8369,11.9335,11.3265,11.4368,1923800.0],["2004-07-09",11.5127,11.5748,11.2782,11.561,1157100.0],["2004-07-12",11.5472,11.6093,11.1747,11.3816,1394400.0],["2004-07-13",11.3196,11.3816,11.1333,11.2782,1614200.0],["2004-07-14",11.154,11.6714,11.154,11.6093,2641800.0],["2004-07-15",11.6162,12.0576,11.423,11.9818,3553300.0],["2004-07-16",12.0714,12.3681,11.9887,12.1611,3320600.0],["2004-07-19",12.2301,12.368,12.1611,12.3129,3996100.0],["2004-07-20",12.3681,12.3956,12.0094,12.2784,2648500.0],["2004-07-21",12.3887,12.644,12.0232,12.0369,3201900.0],["2004-07-22",12.0783,12.1335,11.7748,11.9611,2042100.0],["2004-07-23",11.9059,12.0025,11.7472,11.7541,1504700.0],["2004-07-26",11.7955,12.0163,11.6231,11.7472,2743000.0],["2004-07-27",11.8507,12.237,11.7679,12.1128,2830200.0],["2004-07-28",12.1887,12.4163,11.9956,12.2025,2432400.0],["2004-07-29",12.4094,12.6578,11.9542,12.5129,3472500.0],["2004-07-30",12.5267,12.6785,12.4922,12.575,1239700.0],["2004-08-02",12.5198,12.5957,12.0852,12.2094,2557400.0],["2004-08-03",12.3749,12.4784,12.2094,12.368,1628600.0],["2004-08-04",12.4025,12.4439,11.968,11.9749,1474700.0],["2004-08-05",11.9749,12.1059,11.492,11.6093,2425500.0],["2004-08-06",11.4851,11.7058,11.2368,11.3678,2996000.0],["2004-08-09",11.3058,11.6576,11.3058,11.5541,2254000.0],["2004-08-10",11.6645,11.7886,11.5196,11.6231,1413900.0],["2004-08-11",11.5886,11.6989,11.3265,11.4368,1515400.0],["2004-08-12",11.4161,11.5335,11.0984,11.1744,1423600.0],["2004-08-13",11.3332,11.4714,11.1813,11.3056,938500.0],["2004-08-16",11.3816,11.5404,11.2227,11.3954,837100.0],["2004-08-17",11.3332,11.3609,10.836,10.9948,2428400.0],["2004-08-18",11.0846,11.1191,10.8705,11.057,2056200.0],["2004-08-19",11.1191,11.499,11.0501,11.2918,2069700.0],["2004-08-20",11.499,11.7062,11.3678,11.4852,1714400.0],["2004-08-23",11.5611,11.5749,11.2227,11.3263,1017300.0],["2004-08-24",11.3401,11.423,10.8429,11.0155,3923900.0],["2004-08-25",10.905,11.4921,10.8429,11.4714,2524700.0],["2004-08-26",11.4921,11.8512,11.3885,11.8029,2271100.0],["2004-08-27",11.7821,11.9134,11.7269,11.8926,1370300.0],["2004-08-30",11.9272,11.9755,11.5404,11.6716,1259300.0],["2004-08-31",11.7338,11.9893,11.6509,11.9617,1444800.0],["2004-09-01",12.017,12.3208,11.8857,12.307,1873100.0],["2004-09-02",12.2863,12.4313,12.2241,12.2863,1327800.0],["2004-09-03",12.3001,12.5349,12.1827,12.459,1044200.0],["2004-09-07",12.5418,12.6109,12.1827,12.3692,1473800.0],["2004-09-08",12.307,12.452,12.1482,12.1689,1436300.0],["2004-09-09",12.2863,12.5211,12.1551,12.5004,1665000.0],["2004-09-10",12.4521,12.5004,12.238,12.2863,1246400.0],["2004-09-13",12.4313,12.5764,12.3554,12.5211,1564700.0],["2004-09-14",12.5004,12.7836,12.4451,12.6731,2314900.0],["2004-09-15",12.5971,13.122,12.4797,12.8112,2322900.0],["2004-09-16",12.8941,12.9976,12.6661,12.9148,2299800.0],["2004-09-17",12.9976,13.1289,12.9493,13.0874,2026700.0],["2004-09-20",13.1151,13.343,13.046,13.0736,1793600.0],["2004-09-21",13.1081,13.2877,12.97,13.2739,1735900.0],["2004-09-22",13.2601,13.3361,13.0805,13.2186,1947400.0],["2004-09-23",13.191,13.3223,12.9977,13.1841,1305900.0],["2004-09-24",13.2463,13.7297,13.1427,13.5294,2191400.0],["2004-09-27",13.3015,13.4673,12.9838,13.1012,3891500.0],["2004-09-28",13.3568,13.4258,13.1289,13.3568,1399500.0],["2004-09-29",13.3844,13.4327,12.9562,13.1289,1917000.0],["2004-09-30",13.2048,13.3291,13.0874,13.1703,1693200.0],["2004-10-01",13.2808,13.5709,13.0874,13.4811,2086200.0],["2004-10-04",13.5363,13.5363,13.2394,13.3361,1625200.0],["2004-10-05",13.3706,13.4604,13.2946,13.3292,1992900.0],["2004-10-06",13.3153,13.9093,13.3015,13.8609,3569000.0],["2004-10-07",13.9438,14.1234,13.6054,13.6814,2368300.0],["2004-10-08",13.7228,13.8955,13.5018,13.785,2312100.0],["2004-10-11",13.9231,13.9852,13.4673,13.5363,1728900.0],["2004-10-12",13.4949,13.6883,13.0667,13.0874,2226900.0],["2004-10-13",13.0736,13.0736,12.3277,12.7697,4459300.0],["2004-10-14",12.97,13.2601,12.7145,13.0598,2419300.0],["2004-10-15",13.1841,13.2946,12.9493,13.0667,1495900.0],["2004-10-18",13.3153,13.4949,12.9493,13.0736,2322900.0],["2004-10-19",13.0529,13.191,12.8733,12.9769,1664500.0],["2004-10-20",12.9424,13.5847,12.9424,13.4742,1874000.0],["2004-10-21",13.4949,13.8057,13.4397,13.7366,1232900.0],["2004-10-22",13.7781,13.8126,13.4396,13.5847,1240100.0],["2004-10-25",13.5502,13.6192,13.2394,13.4466,948400.0],["2004-10-26",13.633,13.8678,13.5985,13.7781,1677100.0],["2004-10-27",13.7988,14.0543,13.2601,13.4535,3031500.0],["2004-10-28",13.5156,13.5156,12.8664,13.0943,2752600.0],["2004-10-29",13.2186,13.3499,12.9217,13.2808,1831700.0],["2004-11-01",13.4673,13.5432,13.1151,13.2048,2042700.0],["2004-11-02",13.2532,13.2808,12.8802,13.0045,2023500.0],["2004-11-03",13.3982,13.564,13.0529,13.3637,2901300.0],["2004-11-04",13.5156,13.5709,13.1979,13.1979,2447200.0],["2004-11-05",13.5018,13.5156,13.1565,13.2739,2215300.0],["2004-11-08",13.2739,13.2739,12.6869,12.7283,2730200.0],["2004-11-09",12.6523,12.8388,12.4659,12.7766,2050800.0],["2004-11-10",12.7697,13.15,12.6315,12.9841,1799700.0],["2004-11-11",13.0809,13.1085,12.7766,13.0463,1486600.0],["2004-11-12",12.9841,13.3781,12.9149,13.3228,1512800.0],["2004-11-15",13.0739,13.1223,12.4863,12.6315,3407900.0],["2004-11-16",12.5623,12.8181,12.5485,12.6799,1497600.0],["2004-11-17",12.5485,12.9771,12.5208,12.9702,2441200.0],["2004-11-18",12.9564,13.5717,12.8389,13.5233,3322800.0],["2004-11-19",13.5372,13.6893,13.3367,13.5302,3807300.0],["2004-11-22",13.6823,13.7238,13.3297,13.6478,1704800.0],["2004-11-23",13.627,13.8759,13.5856,13.8068,2953300.0],["2004-11-24",13.8621,13.8967,13.5648,13.8898,2369100.0],["2004-11-26",13.8828,14.0557,13.8483,13.9727,1019200.0],["2004-11-29",14.0004,14.1317,13.4335,13.8621,2145400.0],["2004-11-30",13.8275,14.035,13.7377,13.8345,1738200.0],["2004-12-01",13.7999,13.8621,13.1223,13.2744,3057600.0],["2004-12-02",13.1085,13.1638,12.431,12.9495,4002000.0],["2004-12-03",12.6799,13.1846,12.6591,12.991,1261500.0],["2004-12-06",13.1362,13.1569,12.7559,13.0048,2129600.0],["2004-12-07",12.9287,12.991,12.5554,12.59,1840200.0],["2004-12-08",12.5139,12.8942,12.3756,12.7352,1866200.0],["2004-12-09",12.7836,13.1016,12.7213,13.0255,1776000.0],["2004-12-10",13.0255,13.1707,12.7282,12.9287,1858600.0],["2004-12-13",12.9426,13.1154,12.8389,12.8873,2338200.0],["2004-12-14",13.0048,13.1362,12.8873,13.1154,1471500.0],["2004-12-15",13.2053,13.4265,13.0601,13.4196,1954500.0],["2004-12-16",13.4335,13.5441,13.1915,13.3228,2947600.0],["2004-12-17",13.5164,13.8483,13.2468,13.2468,9686800.0],["2004-12-20",13.4127,13.6063,13.3367,13.5441,2934300.0],["2004-12-21",13.6201,13.8068,13.5164,13.793,1615100.0],["2004-12-22",13.7791,13.8621,13.2122,13.551,1995300.0],["2004-12-23",13.5786,13.7169,13.4542,13.6754,1309700.0],["2004-12-27",13.6201,13.6685,13.1569,13.2537,1607300.0],["2004-12-28",13.2744,13.5441,13.2744,13.4127,1685300.0],["2004-12-29",13.4127,13.6754,13.392,13.5856,1239000.0],["2004-12-30",13.6201,13.627,13.3574,13.4335,640500.0],["2004-12-31",13.5095,13.6132,13.4196,13.4473,765000.0],["2005-01-03",13.2191,13.3436,12.6176,12.6937,4500200.0],["2005-01-04",12.7006,12.8942,12.4863,12.5277,3414900.0],["2005-01-05",12.5485,12.7075,12.4379,12.4586,2388200.0],["2005-01-06",12.0576,12.7144,12.0092,12.4655,4495600.0],["2005-01-07",12.3065,12.3756,11.8571,12.1544,4041200.0],["2005-01-10",12.3065,12.6315,12.2374,12.4448,2087200.0],["2005-01-11",12.4794,12.5416,12.2927,12.4171,1493400.0],["2005-01-12",12.4932,12.6799,12.3065,12.507,3076200.0],["2005-01-13",12.5761,12.9426,12.5278,12.749,3118600.0],["2005-01-14",12.7905,12.8181,12.5347,12.8043,1834800.0],["2005-01-18",13.1223,13.1431,12.7905,12.9633,2113300.0],["2005-01-19",13.1292,13.3505,12.9841,13.0878,2874400.0],["2005-01-20",12.991,13.3228,12.8181,13.0809,2031100.0],["2005-01-21",13.1707,13.5648,13.1223,13.1362,2252700.0],["2005-01-24",13.2537,13.4473,13.0255,13.067,1985400.0],["2005-01-25",13.0255,13.309,12.7559,13.0325,2278200.0],["2005-01-26",12.8596,13.3367,12.8181,13.2744,3232200.0],["2005-01-27",13.2053,13.5856,13.1707,13.5164,2016600.0],["2005-01-28",13.4749,13.4749,13.1776,13.2606,1145200.0],["2005-01-31",13.1362,13.5233,12.9564,13.4473,1687100.0],["2005-02-01",13.5302,13.7169,13.4473,13.634,1663600.0],["2005-02-02",13.634,14.111,13.5441,14.0833,2165800.0],["2005-02-03",14.27,14.27,13.9036,14.2216,2284200.0],["2005-02-04",14.2769,14.353,14.0488,14.1179,2175100.0],["2005-02-07",14.2078,14.2424,13.6409,13.8206,1876800.0],["2005-02-08",13.7791,14.1387,13.5786,14.0073,2242300.0],["2005-02-09",14.0764,14.2838,13.8552,13.9865,1737700.0],["2005-02-10",14.1317,14.5881,13.9935,14.5673,3663600.0],["2005-02-11",14.5742,15.2794,14.5466,15.1619,4375200.0],["2005-02-14",15.2379,15.4246,14.9199,15.1757,3647000.0],["2005-02-15",15.3347,15.5076,15.0858,15.2656,2514700.0],["2005-02-16",15.2656,15.7357,15.2034,15.6459,3226200.0],["2005-02-17",15.9224,16.0261,15.3486,15.6251,5877800.0],["2005-02-18",15.9915,16.7175,15.8118,16.6276,6730300.0],["2005-02-22",17.0424,17.1185,16.358,16.4548,4920100.0],["2005-02-23",16.5101,16.8627,16.4271,16.8281,3206200.0],["2005-02-24",17.306,17.3198,16.7312,17.2783,3110600.0],["2005-02-25",17.2159,17.7838,17.1397,17.4929,3190200.0],["2005-02-28",17.853,17.8877,16.6204,17.2852,3922800.0],["2005-03-01",17.3752,17.4237,16.6896,16.8281,2857200.0],["2005-03-02",16.8281,17.0359,16.6619,16.8212,4000400.0],["2005-03-03",16.932,17.4583,16.932,17.4583,2960700.0],["2005-03-04",17.6176,18.0331,17.3683,17.9708,2501500.0],["2005-03-07",18.137,18.137,17.6314,17.9569,2518900.0],["2005-03-08",17.9154,18.2339,17.4237,17.5899,3219600.0],["2005-03-09",17.7145,17.95,17.2575,17.3475,4135300.0],["2005-03-10",17.3059,17.3544,16.371,16.9251,3333300.0],["2005-03-11",16.9528,17.5553,16.8697,17.2228,2960700.0],["2005-03-14",17.3129,17.486,16.8974,17.3614,1366400.0],["2005-03-15",17.3406,17.8253,17.2783,17.306,3508200.0],["2005-03-16",17.1813,17.6176,17.0359,17.396,3433600.0],["2005-03-17",17.5068,17.6661,17.1536,17.3475,2741500.0],["2005-03-18",17.4514,17.6314,17.2783,17.5899,2624400.0],["2005-03-21",17.9708,18.0746,17.4375,17.8253,2813600.0],["2005-03-22",17.9015,18.4624,17.8115,17.9361,4028000.0],["2005-03-23",17.7976,17.8115,17.0497,17.1882,3955800.0],["2005-03-24",17.3198,17.6591,17.2229,17.4098,2124400.0],["2005-03-28",17.3129,17.5483,17.0843,17.3683,2803400.0],["2005-03-29",17.3752,17.6661,16.6342,16.6481,3741200.0],["2005-03-30",16.655,16.9528,16.1702,16.842,3310700.0],["2005-03-31",16.9943,17.6314,16.9666,17.3267,2933000.0],["2005-04-01",17.4791,18.0123,17.2505,17.8738,3068400.0],["2005-04-04",18.1439,18.2824,17.6453,17.9708,3299600.0],["2005-04-05",17.9777,18.04,17.5414,17.7215,1667600.0],["2005-04-06",17.9084,18.3101,17.6107,18.3101,2995200.0],["2005-04-07",18.5248,18.8987,17.9084,18.1854,4358500.0],["2005-04-08",18.1093,18.324,17.576,17.6107,1584700.0],["2005-04-11",17.6176,17.8323,17.112,17.7215,2009200.0],["2005-04-12",17.6938,17.7076,16.9735,17.1051,2210600.0],["2005-04-13",17.0359,17.2159,16.4819,16.5234,2702700.0],["2005-04-14",16.655,17.119,16.4472,16.7173,3224000.0],["2005-04-15",16.745,16.9874,15.8309,15.9486,3739300.0],["2005-04-18",15.8586,16.5234,15.4985,16.4195,3674800.0],["2005-04-19",16.7173,17.1674,16.6619,17.0012,2620400.0],["2005-04-20",17.0913,17.3821,16.8004,16.8697,1850600.0],["2005-04-21",16.9597,17.5345,16.8073,17.4999,1617200.0],["2005-04-22",17.6938,18.137,17.4999,17.7561,2878300.0],["2005-04-25",18.1231,18.2755,17.9361,18.1716,2326000.0],["2005-04-26",18.1093,18.1231,17.576,17.6799,2483600.0],["2005-04-27",18.0539,18.0539,16.9874,17.0566,3080500.0],["2005-04-28",17.2228,17.2367,16.191,16.4472,3593900.0],["2005-04-29",16.6619,17.0774,16.3503,16.5996,2153300.0],["2005-05-02",16.5719,17.4168,16.3641,17.3683,2959300.0],["2005-05-03",17.3129,17.396,16.9666,17.1813,3091800.0],["2005-05-04",17.3337,17.6799,17.0844,17.6799,4097900.0],["2005-05-05",17.7769,17.9846,17.4791,17.7769,2200700.0],["2005-05-06",17.95,18.0677,17.8184,17.9569,1956800.0],["2005-05-09",17.9292,18.4902,17.9223,18.4071,2477400.0],["2005-05-10",18.4348,18.7949,18.1993,18.3447,4643300.0],["2005-05-11",18.227,18.5732,18.0054,18.5178,3039500.0],["2005-05-12",18.4416,18.504,16.8811,17.2417,5368100.0],["2005-05-13",17.3388,17.3735,16.673,16.8464,3304200.0],["2005-05-16",16.6453,16.6453,16.2638,16.5551,3804900.0],["2005-05-17",16.5066,17.1654,16.4857,17.0475,2056800.0],["2005-05-18",17.2278,17.3249,16.5551,16.673,2887100.0],["2005-05-19",16.6245,17.2625,16.6245,16.9296,2316700.0],["2005-05-20",16.8949,17.1169,16.6799,16.7354,2123700.0],["2005-05-23",16.7285,17.0475,16.4857,16.9643,3198700.0],["2005-05-24",16.992,17.2486,16.9296,17.0753,2802800.0],["2005-05-25",17.1169,17.6648,16.8187,17.4914,3397400.0],["2005-05-26",17.6648,17.6856,17.3249,17.429,3187600.0],["2005-05-27",17.5122,18.0046,17.4845,17.9283,1976300.0],["2005-05-31",17.9561,18.3791,17.6162,18.3445,5220800.0],["2005-06-01",18.3514,18.8438,18.3445,18.5525,2828000.0],["2005-06-02",18.5456,18.6843,18.1849,18.6219,2374300.0],["2005-06-03",18.5942,19.253,18.5872,19.038,3150000.0],["2005-06-06",19.253,19.3154,18.7675,18.9479,2716300.0],["2005-06-07",19.0727,19.2669,18.6843,18.7675,2525500.0],["2005-06-08",18.7883,19.5998,18.7328,19.3016,3572400.0],["2005-06-09",19.5512,19.898,19.364,19.8564,3341200.0],["2005-06-10",19.9396,20.0437,19.3987,19.7246,3723900.0],["2005-06-13",19.4403,19.8564,19.4195,19.794,1955800.0],["2005-06-14",19.8009,19.9951,19.2807,19.4888,3754600.0],["2005-06-15",19.6067,20.113,19.4333,20.0159,2693900.0],["2005-06-16",20.0367,20.0783,19.8287,20.0159,3468300.0],["2005-06-17",19.9951,20.1824,19.6275,20.0506,3820900.0],["2005-06-20",20.1546,20.3419,19.7454,19.9466,2951600.0],["2005-06-21",19.8009,19.8495,19.364,19.4819,2049700.0],["2005-06-22",19.4819,19.7246,19.2877,19.4888,3047900.0],["2005-06-23",19.4888,19.8911,19.3016,19.5859,3099700.0],["2005-06-24",19.7593,19.9535,19.1282,19.1906,2205400.0],["2005-06-27",19.3016,19.8009,19.2877,19.5235,2451100.0],["2005-06-28",19.5512,19.5582,19.1421,19.1767,3922100.0],["2005-06-29",19.2461,19.468,18.8716,19.3224,3492100.0],["2005-06-30",19.3779,19.5929,19.149,19.3016,2228500.0],["2005-07-01",19.3154,19.8356,19.2738,19.8287,1308900.0],["2005-07-05",19.9813,20.6332,19.6969,20.6124,2253400.0],["2005-07-06",20.7164,20.8066,20.1269,20.4043,1951300.0],["2005-07-07",20.0229,20.4321,19.9119,20.328,1817000.0],["2005-07-08",20.439,20.6679,20.0853,20.2587,2751500.0],["2005-07-11",20.3488,20.8135,20.1824,20.8066,2736500.0],["2005-07-12",20.9661,21.5626,20.8135,21.4446,2905200.0],["2005-07-13",21.5487,21.5487,21.0077,21.1256,2628900.0],["2005-07-14",21.3129,21.4238,20.2864,20.4875,2619700.0],["2005-07-15",20.5916,20.9037,20.4459,20.4945,2577400.0],["2005-07-18",20.3974,20.4598,20.12,20.3211,1530500.0],["2005-07-19",20.4598,21.1533,20.3558,21.1464,1478200.0],["2005-07-20",21.0632,21.1672,20.7441,21.0077,1389700.0],["2005-07-21",21.0146,21.1603,20.6193,20.7372,1498300.0],["2005-07-22",20.9869,21.7567,20.9592,21.7567,3006500.0],["2005-07-25",21.8053,22.1105,21.5764,22.048,2432700.0],["2005-07-26",21.8677,22.1313,21.6111,22.0619,1576600.0],["2005-07-27",22.1382,22.2908,21.6666,22.2838,2269100.0],["2005-07-28",22.8872,22.8872,21.9232,22.4226,2191500.0],["2005-07-29",22.6237,22.8248,22.6167,22.7693,1987200.0],["2005-08-01",23.0121,23.0259,22.7277,22.8109,2777900.0],["2005-08-02",22.8734,23.0606,22.6653,23.0051,2779700.0],["2005-08-03",23.0953,23.2132,22.7277,22.8872,3137200.0],["2005-08-04",22.8872,23.1647,22.7138,22.7416,2031600.0],["2005-08-05",22.7901,22.9427,21.9787,22.3948,2321900.0],["2005-08-08",22.6653,23.0051,22.5613,22.7901,2153500.0],["2005-08-09",22.8317,22.915,22.5405,22.8942,1815100.0],["2005-08-10",22.7763,23.13,22.4919,23.1161,2671900.0],["2005-08-11",23.1716,23.56,22.9774,23.13,2441400.0],["2005-08-12",23.248,23.4355,22.6509,22.8106,1432400.0],["2005-08-15",22.5675,22.9564,22.38,22.4773,1448300.0],["2005-08-16",22.4634,22.5884,21.8106,21.9634,1955000.0],["2005-08-17",21.9634,22.4634,21.4843,21.5815,2884500.0],["2005-08-18",21.1788,21.5398,20.9566,21.3246,2029700.0],["2005-08-19",21.7829,22.1231,21.5954,21.8731,1319400.0],["2005-08-22",22.0884,22.1648,21.2899,21.5884,1722400.0],["2005-08-23",21.5954,21.9704,21.5954,21.9148,1934600.0],["2005-08-24",21.9703,22.6022,21.7065,22.4703,2501100.0],["2005-08-25",22.3106,22.6161,22.3037,22.5259,1722300.0],["2005-08-26",22.5606,22.7203,22.019,22.0259,1429800.0],["2005-08-29",22.7758,23.0328,22.1231,22.3592,2497800.0],["2005-08-30",22.4842,22.8244,22.4078,22.4911,2416900.0],["2005-08-31",22.637,23.6438,22.5328,23.6091,3021200.0],["2005-09-01",23.8452,24.241,23.4633,23.9077,2853500.0],["2005-09-02",23.6091,23.6508,22.8731,23.0675,1877400.0],["2005-09-06",23.1022,23.2827,22.6439,23.0883,1828200.0],["2005-09-07",23.2133,23.373,22.9772,23.0883,1824700.0],["2005-09-08",23.2272,23.2272,22.7272,22.8106,1971900.0],["2005-09-09",22.7897,23.5397,22.7897,23.5397,1850600.0],["2005-09-12",23.4563,23.5049,22.7272,22.755,2220400.0],["2005-09-13",22.5814,22.7411,22.255,22.2828,2235900.0],["2005-09-14",22.4286,22.4981,21.8037,22.2064,3512600.0],["2005-09-15",22.2967,22.6508,21.8523,22.2898,2553500.0],["2005-09-16",22.3106,22.3939,22.0953,22.2064,2140500.0],["2005-09-19",22.38,23.3175,22.3384,23.2202,2355500.0],["2005-09-20",23.2203,23.4563,22.7758,23.0258,1701600.0],["2005-09-21",23.4147,23.7133,23.0328,23.4772,2628600.0],["2005-09-22",23.6647,24.123,22.6925,23.2828,2693100.0],["2005-09-23",23.3105,23.3105,22.5884,22.8939,1703700.0],["2005-09-26",22.7897,23.6369,22.5745,23.5883,1712600.0],["2005-09-27",23.7202,24.1299,23.4147,24.0535,2553600.0],["2005-09-28",24.1299,24.6785,23.6369,24.6021,3222900.0],["2005-09-29",24.8729,25.3034,24.8243,25.1992,3565100.0],["2005-09-30",25.1923,25.5464,24.984,25.0534,2443600.0],["2005-10-03",25.2687,25.5048,24.7896,25.2131,2721100.0],["2005-10-04",24.9979,25.1715,24.2479,24.2827,2345600.0],["2005-10-05",24.4563,24.5187,23.3175,23.3661,5138900.0],["2005-10-06",22.88,22.88,21.269,21.7759,6987400.0],["2005-10-07",21.7898,22.6022,21.6995,22.4981,3114200.0],["2005-10-10",22.5606,22.5606,21.8245,22.0606,2273100.0],["2005-10-11",22.1926,22.6508,22.1648,22.1648,1609200.0],["2005-10-12",22.0676,22.2064,21.7481,21.887,2487100.0],["2005-10-13",21.769,21.769,20.1858,21.2551,4839200.0],["2005-10-14",20.3177,21.9634,20.3177,21.894,2647800.0],["2005-10-17",22.2203,22.4564,21.9912,22.2412,1524300.0],["2005-10-18",21.9981,22.2064,21.1579,21.1787,2212100.0],["2005-10-19",21.3107,21.4218,20.3524,21.3732,3476500.0],["2005-10-20",21.2482,21.276,19.9705,20.3802,3122600.0],["2005-10-21",20.2761,20.8246,20.033,20.5538,3225300.0],["2005-10-24",20.4219,21.394,20.2413,21.394,1989900.0],["2005-10-25",21.8801,22.88,21.7968,22.8522,3780000.0],["2005-10-26",22.6925,23.741,22.5259,22.8106,3444200.0],["2005-10-27",23.5952,23.8174,22.6022,22.8244,3824400.0],["2005-10-28",23.1091,23.8244,22.2689,23.8244,3325600.0],["2005-10-31",23.7549,24.2271,23.3522,23.6994,3008100.0],["2005-11-01",23.3869,24.0535,23.3661,24.0118,3322000.0],["2005-11-02",23.8591,24.9423,23.7827,24.859,2784900.0],["2005-11-03",25.0604,25.1715,24.6507,25.0604,3831600.0],["2005-11-04",24.8729,24.9493,23.8591,24.0466,2655400.0],["2005-11-07",24.0535,24.0674,23.1022,23.505,2787200.0],["2005-11-08",23.9424,24.241,23.3938,23.9563,2156500.0],["2005-11-09",23.9216,24.5604,23.2619,23.8174,2806300.0],["2005-11-10",23.7062,23.7062,22.5244,22.8233,2961200.0],["2005-11-11",20.6543,21.2521,19.7783,20.8559,21773300.0],["2005-11-14",21.1687,21.5511,20.7238,21.0088,6468800.0],["2005-11-15",20.8906,21.3703,20.543,20.8489,4210100.0],["2005-11-16",20.8837,21.5511,20.6821,21.4051,3278100.0],["2005-11-17",21.8292,22.0655,21.5511,21.996,5011700.0],["2005-11-18",22.0864,22.2185,21.3564,21.5719,4436600.0],["2005-11-21",21.9334,22.427,21.7874,22.3714,2497100.0],["2005-11-22",22.5452,22.9276,22.2671,22.8302,3093200.0],["2005-11-23",22.8511,22.8511,22.281,22.4548,2867000.0],["2005-11-25",22.5104,22.6217,22.281,22.4757,514000.0],["2005-11-28",22.3158,22.6286,21.4398,21.5441,2660100.0],["2005-11-29",21.6832,21.996,21.3773,21.4051,2707700.0],["2005-11-30",21.5302,21.9473,21.2035,21.7179,3245200.0],["2005-12-01",21.8848,22.5869,21.6276,22.4062,3566200.0],["2005-12-02",22.434,22.9206,22.3227,22.8928,2660900.0],["2005-12-05",23.0179,23.449,22.9971,23.15,2914400.0],["2005-12-06",23.0179,23.5671,23.011,23.1361,3273300.0],["2005-12-07",23.3933,23.6992,22.9484,23.0805,2339600.0],["2005-12-08",23.0805,23.7409,23.0805,23.734,2695000.0],["2005-12-09",23.6853,23.8869,23.4281,23.8313,2511300.0],["2005-12-12",24.1581,24.2693,23.734,24.0468,2126200.0],["2005-12-13",24.165,24.3597,23.7131,23.8035,2280500.0],["2005-12-14",23.6714,24.2206,23.6228,24.1233,2796600.0],["2005-12-15",24.1859,24.2902,23.6158,24.1372,2047900.0],["2005-12-16",24.165,24.311,23.296,23.6714,9301500.0],["2005-12-19",23.6367,24.0885,23.3238,23.3586,2309100.0],["2005-12-20",23.3586,23.9217,23.2543,23.8939,2106500.0],["2005-12-21",24.0885,24.318,23.7548,23.9495,1849900.0],["2005-12-22",23.9565,24.1372,23.7131,23.8035,1739500.0],["2005-12-23",23.4281,23.8105,23.0666,23.7757,2055000.0],["2005-12-27",23.595,23.6158,22.4201,22.8441,2314000.0],["2005-12-28",23.1083,23.4629,22.7538,23.1917,1780900.0],["2005-12-29",23.2195,23.5115,22.726,22.8302,1667700.0],["2005-12-30",22.6843,23.1848,22.4896,22.9067,1381300.0],["2006-01-03",23.0249,23.9704,22.8094,23.8035,3098400.0],["2006-01-04",23.7757,24.5196,23.4907,24.4778,3425200.0],["2006-01-05",24.3666,24.3875,23.6575,23.8105,4141200.0],["2006-01-06",24.1789,24.2693,23.8383,23.9286,3264900.0],["2006-01-09",24.019,24.0538,23.2056,23.6784,2456400.0],["2006-01-10",23.6297,24.0468,23.581,23.88,1930700.0],["2006-01-11",23.8174,24.4361,23.2891,24.3388,2967200.0],["2006-01-12",24.4361,25.472,24.3319,24.8324,5735100.0],["2006-01-13",24.742,25.326,24.4361,25.1522,2573400.0],["2006-01-17",25.5067,25.903,25.4511,25.6666,2588100.0],["2006-01-18",25.6736,25.7848,24.9019,25.2565,2346900.0],["2006-01-19",25.0966,26.4174,25.0618,26.2367,3782000.0],["2006-01-20",26.4522,26.7581,25.6249,26.049,3651500.0],["2006-01-23",26.1185,26.7025,25.7222,26.6469,3655000.0],["2006-01-24",26.6121,26.7233,26.1394,26.2437,2059300.0],["2006-01-25",26.3132,26.3479,25.2009,25.3399,2584400.0],["2006-01-26",25.3051,25.4372,24.4014,25.4233,4002900.0],["2006-01-27",25.5554,26.3549,25.3329,25.7987,2579500.0],["2006-01-30",26.0003,26.6121,25.9725,26.3132,1831600.0],["2006-01-31",26.3132,26.3132,25.7779,26.1533,1862500.0],["2006-02-01",26.195,26.6747,25.3607,25.4442,2946800.0],["2006-02-02",25.3468,25.9099,24.6795,25.2008,2544100.0],["2006-02-03",25.2009,25.4928,24.6934,24.8255,2201000.0],["2006-02-06",25.2009,25.9239,25.0549,25.5485,1875000.0],["2006-02-07",24.7976,25.0062,23.1848,23.3864,5738900.0],["2006-02-08",23.4629,23.595,22.7677,23.3864,4158600.0],["2006-02-09",23.449,23.8105,22.3367,22.4062,3126400.0],["2006-02-10",22.4409,22.6564,21.4677,22.2254,4512000.0],["2006-02-13",22.135,22.6773,21.8639,22.1628,3319400.0],["2006-02-14",21.5858,21.8639,21.0158,21.1687,4553500.0],["2006-02-15",21.0922,21.5163,20.1676,20.4735,6526900.0],["2006-02-16",20.5083,20.7586,20.1746,20.5222,5905700.0],["2006-02-17",20.7864,20.9602,19.9382,20.1398,4652000.0],["2006-02-21",20.7029,21.0019,20.4805,20.8906,4524900.0],["2006-02-22",20.6404,20.6473,20.0286,20.3623,3793400.0],["2006-02-23",20.2858,20.5013,19.8131,20.0217,5121700.0],["2006-02-24",20.2928,20.404,19.82,19.9243,3278500.0],["2006-02-27",19.8339,19.9243,18.9024,18.9789,4950100.0],["2006-02-28",18.8746,19.2569,18.5339,19.1527,4276700.0],["2006-03-01",19.3543,19.8339,19.2291,19.7992,3482000.0],["2006-03-02",19.9382,20.0634,19.4655,19.6184,4172500.0],["2006-03-03",19.4585,19.9869,19.3751,19.6045,3168600.0],["2006-03-06",19.4864,19.5489,18.3184,18.4227,3647800.0],["2006-03-07",18.3671,18.4992,17.9569,18.3045,4139400.0],["2006-03-08",18.1029,18.673,17.804,18.4366,4343500.0],["2006-03-09",18.6591,18.7216,18.0056,18.235,2943700.0],["2006-03-10",18.1446,18.5756,17.8596,18.1168,2321400.0],["2006-03-13",18.3396,19.2308,18.2073,19.0428,3987200.0],["2006-03-14",19.2169,19.9689,18.7992,19.9271,3815500.0],["2006-03-15",19.8435,19.8923,19.2865,19.6207,3765700.0],["2006-03-16",19.5999,19.8227,19.015,19.5929,3585000.0],["2006-03-17",20.0524,20.5537,19.196,19.2796,4156100.0],["2006-03-20",19.3005,19.4536,18.2421,18.2909,3331600.0],["2006-03-21",18.4858,19.1682,18.1098,18.4858,4039900.0],["2006-03-22",18.6878,19.1821,18.5067,18.8061,2505200.0],["2006-03-23",18.9314,19.5233,18.8757,19.4467,2517500.0],["2006-03-24",19.4188,19.941,19.3631,19.7252,2248200.0],["2006-03-27",19.6695,20.0524,19.5024,19.9549,2515900.0],["2006-03-28",20.1986,20.5955,20.1012,20.5816,2928100.0],["2006-03-29",20.6442,21.2082,20.4702,21.1316,3194800.0],["2006-03-30",22.3014,23.1787,22.1064,22.6565,9152200.0],["2006-03-31",22.4754,22.9767,21.807,22.2526,6385100.0],["2006-04-03",22.4545,23.1021,22.3292,22.3988,4792600.0],["2006-04-04",22.3153,22.8514,22.19,22.6913,3257300.0],["2006-04-05",22.9767,23.0255,22.3292,22.8723,3796000.0],["2006-04-06",23.0394,23.297,22.5868,23.0046,2771100.0],["2006-04-07",22.8375,23.109,22.3988,22.8096,2011000.0],["2006-04-10",23.116,23.2065,22.8444,22.921,2235000.0],["2006-04-11",23.1438,23.3249,22.2108,22.6425,3097700.0],["2006-04-12",22.5868,22.8653,22.1621,22.2735,2354300.0],["2006-04-13",22.2039,22.2805,21.5912,22.2457,2877900.0],["2006-04-17",22.3014,22.8653,22.1412,22.8514,3254000.0],["2006-04-18",23.0185,23.861,22.9071,23.68,5782200.0],["2006-04-19",23.6521,24.4876,23.6382,24.4876,3880700.0],["2006-04-20",24.3971,24.5016,23.2552,23.7983,2834600.0],["2006-04-21",23.7635,24.1952,23.666,23.9167,2183700.0],["2006-04-24",23.8471,23.9376,23.4641,23.6034,1789200.0],["2006-04-25",23.8123,23.9724,23.0603,23.492,2716800.0],["2006-04-26",23.6173,24.0629,23.0673,23.1299,3058400.0],["2006-04-27",22.8166,22.8862,21.9323,22.3988,3541600.0],["2006-04-28",22.8793,23.0672,22.3292,22.5311,2964300.0],["2006-05-01",22.8305,23.7217,22.7261,23.3388,2830100.0],["2006-05-02",23.6521,24.4667,23.3666,24.3484,3376000.0],["2006-05-03",24.8079,24.8218,22.7191,23.2552,5096200.0],["2006-05-04",23.2204,23.5198,22.4267,23.1299,4773000.0],["2006-05-05",23.3249,23.5477,23.2204,23.478,2992600.0],["2006-05-08",23.1995,23.4502,22.8932,23.3736,2468600.0],["2006-05-09",22.8793,23.3597,22.8723,23.1856,3255500.0],["2006-05-10",23.1717,23.5964,22.9767,23.5338,2363800.0],["2006-05-11",23.7635,23.8888,22.9907,22.9907,3048800.0],["2006-05-12",22.9419,23.0464,21.7235,22.1412,4418900.0],["2006-05-15",21.6538,21.8766,21.2013,21.5007,3388800.0],["2006-05-16",21.6329,21.8488,21.1316,21.4519,2552300.0],["2006-05-17",21.3684,21.6399,20.7556,20.881,3043800.0],["2006-05-18",21.055,21.0968,20.2613,20.3031,4256300.0],["2006-05-19",20.129,20.4493,19.8435,20.317,5086600.0],["2006-05-22",20.1917,20.2613,19.3005,19.753,5329900.0],["2006-05-23",20.1012,20.5677,19.767,19.8853,3751400.0],["2006-05-24",19.753,20.1847,18.9105,19.4536,4621600.0],["2006-05-25",19.6347,20.2683,19.4536,20.136,2648500.0],["2006-05-26",20.1429,20.498,19.941,20.0872,2777600.0],["2006-05-30",20.324,20.5398,19.948,19.948,2525800.0],["2006-05-31",19.948,20.8462,19.9341,20.8183,3726400.0],["2006-06-01",20.686,21.438,20.4284,21.438,4239200.0],["2006-06-02",21.7095,21.9672,21.1665,21.807,3599600.0],["2006-06-05",22.0159,22.0994,20.5328,20.693,3688200.0],["2006-06-06",20.7765,20.8879,20.0246,20.6025,3422300.0],["2006-06-07",20.5398,20.5468,19.391,19.4049,4209800.0],["2006-06-08",19.2378,19.4119,18.7365,19.3213,5605500.0],["2006-06-09",19.6834,19.8366,18.9802,19.3005,2443900.0],["2006-06-12",19.4397,19.5859,18.3118,18.3257,2559300.0],["2006-06-13",18.2489,18.7447,17.6273,17.8159,6683300.0],["2006-06-14",17.8787,18.8914,17.8229,18.5143,3423500.0],["2006-06-15",18.8355,19.7714,18.7447,19.6526,4384800.0],["2006-06-16",19.5549,19.7714,19.1498,19.5898,3380200.0],["2006-06-19",19.513,19.513,18.8216,18.8704,2522800.0],["2006-06-20",18.9682,19.1568,17.9835,18.0533,3896700.0],["2006-06-21",18.1511,18.9752,18.1232,18.5701,3842200.0],["2006-06-22",18.64,18.8495,18.3466,18.5841,1624500.0],["2006-06-23",18.9333,19.2406,18.8146,19.073,2057700.0],["2006-06-26",18.8914,19.0171,18.605,18.8565,2802300.0],["2006-06-27",18.9612,19.1009,18.3955,18.5003,3244600.0],["2006-06-28",18.5631,18.7168,18.1651,18.5073,2474200.0],["2006-06-29",18.8006,19.4082,18.612,19.3942,2337600.0],["2006-06-30",19.5549,19.8412,19.2266,19.7714,2203100.0],["2006-07-03",19.8552,19.904,19.6945,19.7574,1319300.0],["2006-07-05",19.7295,19.7295,18.8914,19.485,2792900.0],["2006-07-06",19.471,19.5479,18.9682,19.0311,1938700.0],["2006-07-07",19.0939,19.2825,18.2838,18.3955,2037900.0],["2006-07-10",18.3606,18.5282,17.8717,17.9416,2956100.0],["2006-07-11",18.1092,18.2978,17.774,18.2628,2376200.0],["2006-07-12",18.2838,18.4305,17.9136,18.0044,1752800.0],["2006-07-13",17.6832,17.9206,17.5505,17.5924,3319000.0],["2006-07-14",17.7949,17.8927,16.9429,17.3689,3162000.0],["2006-07-17",16.9429,17.0546,16.2934,16.3283,3204300.0],["2006-07-18",16.454,16.6915,15.9163,16.4051,3504600.0],["2006-07-19",16.4331,16.9429,16.2026,16.8102,3318000.0],["2006-07-20",16.8311,16.8591,15.9931,16.0001,2847400.0],["2006-07-21",16.0769,16.1188,15.7486,15.7486,2682300.0],["2006-07-24",15.7417,16.6496,15.7137,16.5238,3583400.0],["2006-07-25",16.901,17.8857,16.8661,17.7949,4653500.0],["2006-07-26",17.746,18.9263,17.5435,18.6679,6050300.0],["2006-07-27",19.0241,19.0311,17.8438,17.9555,4462500.0],["2006-07-28",17.9625,18.4654,17.7809,18.3676,2864100.0],["2006-07-31",18.7657,19.8901,18.612,19.7783,5185000.0],["2006-08-01",19.6736,19.8342,19.2545,19.6666,2615900.0],["2006-08-02",20.1275,20.3301,19.3803,19.7155,2931600.0],["2006-08-03",19.4291,19.4291,18.4724,19.038,4318500.0],["2006-08-04",19.1777,19.2755,18.1651,18.5701,3404800.0],["2006-08-07",18.9892,19.1847,18.605,18.9612,3328400.0],["2006-08-08",18.9473,19.5129,18.7657,18.9473,3754100.0],["2006-08-09",19.1638,19.6526,19.0241,19.1079,3313100.0],["2006-08-10",18.9612,19.3942,18.8285,18.9822,2786000.0],["2006-08-11",19.045,19.1428,18.5981,18.7866,2029000.0],["2006-08-14",18.6819,18.6819,18.0463,18.2209,2222300.0],["2006-08-15",18.5003,18.7098,18.2279,18.6609,1747000.0],["2006-08-16",18.7168,19.1707,18.4933,18.8844,2614500.0],["2006-08-17",18.7098,18.7727,18.2558,18.4304,2825600.0],["2006-08-18",18.5073,18.9892,18.2838,18.8914,2664500.0],["2006-08-21",19.045,19.4571,19.045,19.3104,2564400.0],["2006-08-22",19.2615,19.513,19.1149,19.1847,1932300.0],["2006-08-23",19.2406,19.3872,18.633,18.8146,1771900.0],["2006-08-24",18.9263,19.2545,18.612,19.1987,2031600.0],["2006-08-25",19.3244,19.7294,19.3244,19.478,1773700.0],["2006-08-28",18.9961,19.3384,18.7936,18.9403,1712500.0],["2006-08-29",18.9053,19.4571,18.6819,19.3663,2056200.0],["2006-08-30",19.3593,19.3663,18.619,18.9403,2148200.0],["2006-08-31",18.9053,19.3803,18.7587,19.1358,2248200.0],["2006-09-01",19.1358,19.5269,19.1149,19.478,1669100.0],["2006-09-05",19.2406,19.5269,19.1149,19.3104,2819000.0],["2006-09-06",19.1568,19.1707,18.3816,18.4654,3064100.0],["2006-09-07",18.3816,18.6888,18.1232,18.4235,3464300.0],["2006-09-08",18.4793,18.605,17.5714,17.6552,3300800.0],["2006-09-11",17.4387,17.5226,16.901,17.0616,4373400.0],["2006-09-12",17.1177,17.3419,16.6202,16.9775,3715700.0],["2006-09-13",17.0406,17.3559,16.8864,17.1387,4047900.0],["2006-09-14",17.0966,17.2578,16.1858,16.459,6633300.0],["2006-09-15",16.5151,16.5221,16.0736,16.1717,5671900.0],["2006-09-18",16.1507,16.6832,16.1087,16.6132,3826300.0],["2006-09-19",16.7043,16.8024,15.9265,16.1157,4038900.0],["2006-09-20",16.1157,16.2278,15.3309,15.366,4511000.0],["2006-09-21",15.415,16.0456,15.415,15.5902,5175300.0],["2006-09-22",15.7653,15.9335,15.3029,15.5692,4617400.0],["2006-09-25",15.359,16.438,15.359,16.1858,5518800.0],["2006-09-26",16.1227,16.7043,16.1227,16.5361,4086500.0],["2006-09-27",16.48,16.9145,16.2558,16.6482,4115300.0],["2006-09-28",16.7183,16.8794,16.5221,16.6272,3719600.0],["2006-09-29",16.5992,16.9425,16.473,16.6482,3291700.0],["2006-10-02",16.6762,16.6762,15.6813,15.6953,4384100.0],["2006-10-03",15.38,15.45,14.8755,14.9736,5243200.0],["2006-10-04",15.1347,15.422,14.5812,15.366,4856800.0],["2006-10-05",15.5551,16.0036,15.5411,15.8845,4060800.0],["2006-10-06",15.8074,15.9966,15.3099,15.5692,3451200.0],["2006-10-09",15.7163,15.8985,15.1628,15.1978,3727000.0],["2006-10-10",15.1698,15.7653,15.0436,15.5692,5826400.0],["2006-10-11",15.5832,15.7233,14.9315,15.1347,4669000.0],["2006-10-12",15.1628,15.6252,15.1487,15.6252,3390900.0],["2006-10-13",15.8354,16.1087,15.7794,15.8775,4121700.0],["2006-10-16",15.7163,16.2768,15.7093,16.1647,3742700.0],["2006-10-17",16.2488,16.3399,15.7023,15.9405,2966200.0],["2006-10-18",15.8775,16.1928,15.5902,15.7724,2580000.0],["2006-10-19",15.8074,16.445,15.7934,16.431,3604700.0],["2006-10-20",16.403,16.5571,15.9405,16.0526,2681200.0],["2006-10-23",15.9545,16.5361,15.8214,16.1157,2821800.0],["2006-10-24",16.0456,16.8935,16.0316,16.7884,3348700.0],["2006-10-25",16.7463,17.2438,16.3749,16.9075,4514600.0],["2006-10-26",17.1177,17.2298,16.6552,16.8094,3821100.0],["2006-10-27",16.7113,16.8164,16.2208,16.2698,2902600.0],["2006-10-30",16.1157,16.2558,15.7303,15.8775,3461900.0],["2006-10-31",15.8354,16.2768,15.6532,16.2558,3354100.0],["2006-11-01",16.7883,16.8094,15.9265,16.2208,3961700.0],["2006-11-02",16.0877,16.3399,15.7233,16.0877,3302800.0],["2006-11-03",16.2208,16.7533,16.2068,16.6972,3836700.0],["2006-11-06",16.7533,16.9145,16.5711,16.8024,4250500.0],["2006-11-07",16.8234,17.2017,16.7253,17.1387,4709400.0],["2006-11-08",16.9145,17.6362,16.8514,17.5451,4358800.0],["2006-11-09",17.6852,18.491,17.6572,18.0005,5644700.0],["2006-11-10",17.9445,18.0426,17.468,17.6712,2485200.0],["2006-11-13",17.5241,17.8674,17.3839,17.6712,2246900.0],["2006-11-14",17.6992,17.7693,17.3769,17.5941,3388900.0],["2006-11-15",17.6572,18.0496,17.3559,17.8814,3176500.0],["2006-11-16",18.1056,18.1056,17.0686,17.2087,3656300.0],["2006-11-17",17.0826,17.6292,16.9565,17.6011,3257000.0],["2006-11-20",17.3559,18.1266,17.3209,17.9725,4226600.0],["2006-11-21",17.9725,18.3158,17.9445,18.2668,2830000.0],["2006-11-22",18.2107,18.3018,17.6852,18.0496,3550800.0],["2006-11-24",18.0706,18.3158,18.0005,18.2528,1398300.0],["2006-11-27",18.2878,18.4069,17.8043,17.9094,2818000.0],["2006-11-28",18.0285,18.2528,17.9164,17.9375,3620100.0],["2006-11-29",18.1617,19.1707,18.0145,19.1356,5748700.0],["2006-11-30",19.1356,19.6541,18.8974,19.4089,5618300.0],["2006-12-01",19.3388,19.7662,18.9324,19.7172,4433100.0],["2006-12-04",19.6051,19.6051,19.1356,19.3879,2906800.0],["2006-12-05",19.4439,19.5771,18.5961,18.7503,4908900.0],["2006-12-06",18.6451,18.8694,18.2598,18.6381,5363100.0],["2006-12-07",18.5891,18.5961,18.1477,18.1477,4234300.0],["2006-12-08",18.3649,18.6662,18.2107,18.2948,3639200.0],["2006-12-11",18.0776,18.3509,17.9515,18.0916,3328500.0],["2006-12-12",18.0073,18.3446,17.7824,17.951,2994300.0],["2006-12-13",18.0986,18.197,17.7261,17.7824,3616100.0],["2006-12-14",18.0846,18.6258,18.0846,18.3306,4461600.0],["2006-12-15",18.2181,18.2673,17.8386,17.93,4552000.0],["2006-12-18",17.9581,17.9792,17.0725,17.1287,3448500.0],["2006-12-19",16.9881,17.5645,16.721,17.445,3331200.0],["2006-12-20",17.3396,17.445,16.953,16.967,2333200.0],["2006-12-21",17.0162,17.2412,16.5875,16.7773,2941300.0],["2006-12-22",16.8335,16.8827,16.5383,16.5383,1779900.0],["2006-12-26",16.5242,16.7562,16.1447,16.3063,2819400.0],["2006-12-27",16.2923,16.721,16.2431,16.707,2542600.0],["2006-12-28",16.6929,16.7702,16.475,16.5664,3065900.0],["2006-12-29",16.454,16.6789,16.2572,16.3274,2843200.0],["2007-01-03",16.0744,16.0955,15.231,15.4278,7296500.0],["2007-01-04",15.1958,15.5473,15.0342,15.2802,7905600.0],["2007-01-05",15.3926,15.5543,15.1396,15.4137,4538800.0],["2007-01-08",15.5754,15.737,15.2591,15.3013,5322300.0],["2007-01-09",15.1255,15.737,15.0482,15.5191,6348400.0],["2007-01-10",15.3364,15.7441,15.2802,15.5121,5120200.0],["2007-01-11",15.4348,16.2361,15.3997,15.6105,6149100.0],["2007-01-12",15.7651,16.4188,15.723,16.3555,4572700.0],["2007-01-16",16.2853,16.5453,15.9971,16.2079,3849500.0],["2007-01-17",16.1939,16.461,16.0744,16.1658,3537700.0],["2007-01-18",16.2361,16.4469,15.8987,15.976,3521700.0],["2007-01-19",16.1306,16.6437,16.0111,16.5945,3574000.0],["2007-01-22",16.6718,16.96,16.6156,16.6999,5277600.0],["2007-01-23",16.7,17.206,16.7,16.967,4005500.0],["2007-01-24",16.9178,17.0514,16.6297,16.8405,4061700.0],["2007-01-25",16.7843,16.7913,16.1658,16.3204,3449700.0],["2007-01-26",16.468,16.6156,16.2712,16.3134,2720400.0],["2007-01-29",16.2571,16.6578,16.2571,16.5102,2607400.0],["2007-01-30",16.475,17.0654,16.475,16.9881,3470000.0],["2007-01-31",16.9881,17.2622,16.6929,16.9741,4336200.0],["2007-02-01",17.0303,17.3817,16.7913,16.9389,5660100.0],["2007-02-02",16.9952,17.2622,16.721,17.0795,4204500.0],["2007-02-05",17.2271,17.4942,17.0725,17.0795,3602000.0],["2007-02-06",17.1217,17.1568,16.5734,16.8124,4200200.0],["2007-02-07",16.8405,16.9811,16.5031,16.6578,4638700.0],["2007-02-08",16.6015,16.7702,16.229,16.6297,4668700.0],["2007-02-09",16.6929,16.7632,16.3485,16.468,3073000.0],["2007-02-12",16.3345,16.4118,16.1939,16.3274,3494800.0],["2007-02-13",16.3977,16.5875,16.3837,16.461,2355900.0],["2007-02-14",16.468,16.6648,16.3626,16.461,2757200.0],["2007-02-15",16.3626,16.4329,16.2079,16.3063,2521100.0],["2007-02-16",16.3837,16.5805,16.3274,16.5102,2317700.0],["2007-02-20",16.3415,16.3555,16.0041,16.3134,3489700.0],["2007-02-21",16.2853,16.6156,16.229,16.5313,2953800.0],["2007-02-22",16.5805,16.721,16.215,16.5383,5270800.0],["2007-02-23",16.5383,16.6718,16.4258,16.5172,3759400.0],["2007-02-26",16.6789,17.0162,15.8846,16.8757,4656900.0],["2007-02-27",16.3204,16.6226,16.0111,16.0744,6606700.0],["2007-02-28",16.0252,16.0393,15.5613,15.6667,6405700.0],["2007-03-01",15.5613,15.7792,15.1958,15.6457,6953900.0],["2007-03-02",15.6035,15.6457,15.2029,15.3083,4896300.0],["2007-03-05",15.1466,15.3294,15.0271,15.0342,4062700.0],["2007-03-06",15.1115,15.477,15.0693,15.3575,4692000.0],["2007-03-07",15.3153,15.8776,15.231,15.6246,5359300.0],["2007-03-08",15.7019,15.8635,15.4981,15.6597,3804000.0],["2007-03-09",15.7792,15.7792,15.4278,15.5894,3445500.0],["2007-03-12",15.4348,15.5965,15.3505,15.491,3887400.0],["2007-03-13",15.5404,15.611,15.2018,15.2371,4591800.0],["2007-03-14",15.1806,15.364,14.9055,15.1313,6315100.0],["2007-03-15",15.1242,15.4699,15.0325,15.2441,3587900.0],["2007-03-16",15.2371,15.4064,15.1172,15.1806,2922100.0],["2007-03-19",15.4205,15.9002,15.4134,15.7097,4395000.0],["2007-03-20",15.7803,15.8437,15.3782,15.5475,4146400.0],["2007-03-21",15.6321,16.0836,15.5545,15.9778,4086100.0],["2007-03-22",16.14,16.4857,16.0836,16.3869,3867200.0],["2007-03-23",16.3728,16.655,16.2388,16.3305,2900800.0],["2007-03-26",16.4292,16.7185,16.2388,16.6902,2742300.0],["2007-03-27",16.6056,16.6197,16.3023,16.4222,3062700.0],["2007-03-28",16.4786,16.5774,15.9707,16.0624,4435700.0],["2007-03-29",15.8508,16.1471,15.7168,15.9425,5255500.0],["2007-03-30",16.0272,16.1118,15.7238,15.8296,3204800.0],["2007-04-02",15.7238,15.9495,15.6674,15.9284,4302700.0],["2007-04-03",15.8649,15.872,15.6392,15.8226,3295200.0],["2007-04-04",15.7873,15.8508,15.6603,15.745,3186500.0],["2007-04-05",15.7944,16.274,15.7309,16.1964,3648300.0],["2007-04-09",16.133,16.3799,15.9848,16.0271,3719300.0],["2007-04-10",15.9989,16.2529,15.9637,16.1471,2867500.0],["2007-04-11",16.1894,16.5985,16.0977,16.4857,5229600.0],["2007-04-12",16.5068,17.1488,16.5068,17.0853,7408300.0],["2007-04-13",17.1488,17.2052,16.923,17.0782,2785100.0],["2007-04-16",17.2969,17.5438,17.184,17.5226,4415000.0],["2007-04-17",17.5509,17.5861,17.0359,17.0712,3406700.0],["2007-04-18",17.0712,17.1699,16.8948,17.0712,2823400.0],["2007-04-19",16.8172,16.9442,16.7255,16.8102,2499900.0],["2007-04-20",16.9583,17.1629,16.8313,17.1488,2840900.0],["2007-04-23",17.1488,17.311,16.9795,17.05,1808800.0],["2007-04-24",17.0641,17.1135,16.8313,17.0712,2873800.0],["2007-04-25",17.2264,17.6567,17.1629,17.4803,2883700.0],["2007-04-26",17.3533,17.6214,17.184,17.4944,2741900.0],["2007-04-27",17.5367,17.699,17.2546,17.6637,2818600.0],["2007-04-30",17.706,17.8753,17.1981,17.2052,3521300.0],["2007-05-01",17.2052,17.4027,16.9795,17.2475,4628200.0],["2007-05-02",17.2123,17.3957,17.0712,17.2546,3346400.0],["2007-05-03",17.5791,18.4467,17.304,18.2845,5979400.0],["2007-05-04",18.2986,18.5102,17.96,18.0517,4147100.0],["2007-05-07",18.0305,18.0799,17.833,17.9106,2325200.0],["2007-05-08",17.833,18.2351,17.6567,18.094,3888100.0],["2007-05-09",17.9812,18.2139,17.8401,18.1716,2493500.0],["2007-05-10",18.1716,18.1998,17.5226,17.565,3846900.0],["2007-05-11",17.6496,18.0446,17.5085,17.9882,2376300.0],["2007-05-14",17.9177,18.1857,17.8754,18.0305,3822400.0],["2007-05-15",18.087,18.3409,17.9036,18.1364,3131000.0],["2007-05-16",18.1787,18.1998,17.8471,18.0588,2808100.0],["2007-05-17",18.0517,18.609,17.9177,18.5102,3646100.0],["2007-05-18",18.5173,18.9123,18.482,18.7289,2935100.0],["2007-05-21",18.8418,19.1169,18.6302,18.8488,2004700.0],["2007-05-22",18.9123,19.1522,18.7642,18.9335,3748900.0],["2007-05-23",18.9617,19.2721,18.877,18.8912,2958100.0],["2007-05-24",18.8912,19.0746,18.2774,18.4467,3730900.0],["2007-05-25",18.5526,18.8629,18.5243,18.6513,2023800.0],["2007-05-29",18.5526,18.6725,18.4044,18.5032,2499200.0],["2007-05-30",18.3833,18.7642,18.2845,18.7077,2704100.0],["2007-05-31",18.6654,18.743,18.4185,18.6372,3012000.0],["2007-06-01",18.6795,18.6866,18.4609,18.5878,2356400.0],["2007-06-04",18.4961,18.9758,18.482,18.8559,3863400.0],["2007-06-05",18.743,19.0816,18.6936,18.997,2939500.0],["2007-06-06",19.004,19.0181,18.6725,18.7712,3044900.0],["2007-06-07",18.7148,18.8277,18.2704,18.3198,3056100.0],["2007-06-08",18.1505,18.4256,18.0094,18.3057,3448700.0],["2007-06-11",18.2704,18.6936,18.2704,18.5949,1969900.0],["2007-06-12",18.4744,18.8429,18.3752,18.5169,2917700.0],["2007-06-13",18.6303,19.1334,18.5878,19.0059,2702300.0],["2007-06-14",19.0059,19.4807,18.9917,19.2964,2981800.0],["2007-06-15",19.509,19.5586,19.2752,19.3815,3497900.0],["2007-06-18",19.3815,19.4382,19.0697,19.1193,3644000.0],["2007-06-19",19.0272,19.4665,18.8854,19.1901,3108700.0],["2007-06-20",19.2681,19.3886,18.8146,18.8642,2706300.0],["2007-06-21",18.9775,19.2964,18.8712,19.2752,2422400.0],["2007-06-22",19.1972,19.6012,19.1334,19.6012,8384700.0],["2007-06-25",19.4878,19.4949,18.9138,19.0626,4243500.0],["2007-06-26",19.1901,19.2043,18.5169,18.6657,3701400.0],["2007-06-27",18.5028,19.1051,18.276,19.0626,3218000.0],["2007-06-28",19.1334,19.2894,18.4673,18.5311,3786200.0],["2007-06-29",18.6374,19.1335,18.4461,18.5736,5264100.0],["2007-07-02",18.6303,18.765,18.2406,18.3469,5793800.0],["2007-07-03",18.3539,18.4602,18.1768,18.2831,1762300.0],["2007-07-05",18.3681,18.4248,17.5319,17.8366,6414500.0],["2007-07-06",17.9429,18.1909,17.624,18.0847,3452400.0],["2007-07-09",17.9854,18.1768,17.8012,17.9429,2855600.0],["2007-07-10",17.9358,18.3468,17.7658,18.1059,5011000.0],["2007-07-11",17.9075,17.9784,17.6595,17.7799,4374800.0],["2007-07-12",17.9217,18.0988,17.6099,17.8225,4403000.0],["2007-07-13",17.6595,17.9004,17.539,17.7445,4188400.0],["2007-07-16",17.6807,17.787,17.5744,17.702,4494300.0],["2007-07-17",17.8225,17.9925,17.461,17.4681,3007300.0],["2007-07-18",17.4823,17.8366,17.3335,17.8154,3865500.0],["2007-07-19",17.9996,18.3398,17.865,18.2547,4476300.0],["2007-07-20",18.3043,18.4957,18.0988,18.2406,3353100.0],["2007-07-23",18.5169,18.5524,17.8791,18.0421,3523700.0],["2007-07-24",17.865,18.0209,17.4752,17.5886,4637900.0],["2007-07-25",17.6949,17.7162,16.8729,17.213,6909700.0],["2007-07-26",17.0146,17.2201,16.4689,16.7382,5085500.0],["2007-07-27",16.7595,16.9792,16.1784,16.2989,5681500.0],["2007-07-30",16.3697,16.5398,15.9304,16.3343,5415200.0],["2007-07-31",16.4689,16.7737,16.228,16.228,4896600.0],["2007-08-01",16.2634,16.4619,15.5831,15.8312,6949800.0],["2007-08-02",16.1713,16.5752,15.7886,16.1359,8623700.0],["2007-08-03",16.2563,16.2989,15.2713,15.3493,6412000.0],["2007-08-06",15.406,15.4697,14.7328,15.4485,7260800.0],["2007-08-07",15.4272,16.2351,15.3209,15.8879,8298600.0],["2007-08-08",15.8737,16.065,15.5406,15.8879,8639200.0],["2007-08-09",15.2288,15.732,15.0658,15.1579,6709700.0],["2007-08-10",15.0587,15.9871,14.8532,15.8453,5536000.0],["2007-08-13",16.1359,16.4618,16.0579,16.065,4287900.0],["2007-08-14",15.9871,16.2138,15.739,15.9091,3345900.0],["2007-08-15",16.0296,16.0933,15.4768,15.5406,3797100.0],["2007-08-16",15.3705,15.7461,14.9666,15.5477,5649700.0],["2007-08-17",15.6611,16.0083,15.4131,15.7178,3539600.0],["2007-08-20",15.5477,15.6823,15.1579,15.4981,3964200.0],["2007-08-21",15.3209,15.5973,14.9524,14.9737,3903700.0],["2007-08-22",15.1367,15.1367,14.8816,14.9312,4016600.0],["2007-08-23",14.9453,15.1367,14.8816,15.0304,3750600.0],["2007-08-24",15.0658,15.4343,15.0233,15.3564,3488400.0],["2007-08-27",15.3068,15.3705,15.0091,15.1083,3030000.0],["2007-08-28",15.0942,15.1083,14.7753,14.7965,2410200.0],["2007-08-29",14.8957,15.3422,14.8107,15.2501,2720600.0],["2007-08-30",15.1013,15.2501,15.0091,15.2217,2681400.0],["2007-08-31",15.3776,15.5973,15.2005,15.2146,3583500.0],["2007-09-04",15.2713,15.9516,15.2217,15.7815,3159300.0],["2007-09-05",15.5902,15.5902,15.2501,15.4343,4097500.0],["2007-09-06",15.5548,15.7178,15.4343,15.5477,3224700.0],["2007-09-07",15.7957,15.7957,15.328,15.5548,2865700.0],["2007-09-10",15.6759,15.8327,15.4622,15.7685,3557900.0],["2007-09-11",15.8469,16.3671,15.7828,16.2958,5050600.0],["2007-09-12",16.1676,16.3956,16.1034,16.2602,4069700.0],["2007-09-13",16.3528,16.4241,15.8754,15.8826,3614600.0],["2007-09-14",15.8683,16.0892,15.7614,16.0037,2211200.0],["2007-09-17",15.9609,16.0678,15.6973,15.7899,2628100.0],["2007-09-18",15.8683,16.1034,15.5904,16.0821,3391700.0],["2007-09-19",16.0322,16.3172,16.0108,16.1034,3826700.0],["2007-09-20",16.1034,16.2459,15.9182,16.0322,3124200.0],["2007-09-21",16.0536,16.246,15.9894,16.1961,3950500.0],["2007-09-24",16.2246,16.3742,16.0464,16.2958,3604900.0],["2007-09-25",16.1248,16.3386,15.8754,16.3386,4286000.0],["2007-09-26",16.2745,16.4597,15.8398,16.0536,3114400.0],["2007-09-27",16.1747,16.2745,15.9823,16.2174,2284000.0],["2007-09-28",16.2958,16.3813,15.9609,16.0821,2620200.0],["2007-10-01",16.1818,16.3885,16.1462,16.3813,2897600.0],["2007-10-02",16.4098,16.5452,16.1676,16.5167,3415200.0],["2007-10-03",16.4953,16.4953,16.0322,16.0821,3324000.0],["2007-10-04",16.0464,16.2032,15.8968,15.9681,3016500.0],["2007-10-05",15.8612,15.8968,15.569,15.683,4348800.0],["2007-10-08",15.569,15.569,15.2128,15.3268,2999200.0],["2007-10-09",15.2555,15.7329,15.2413,15.7329,3993800.0],["2007-10-10",15.6831,15.7686,15.4622,15.7044,3876900.0],["2007-10-11",15.7472,15.9894,15.4479,15.626,3497900.0],["2007-10-12",15.7401,15.7472,15.4194,15.4764,2851300.0],["2007-10-15",15.4907,15.7258,15.341,15.4194,2448500.0],["2007-10-16",15.5049,15.6617,15.3339,15.5904,2332700.0],["2007-10-17",15.5975,15.6902,15.4123,15.6189,2665600.0],["2007-10-18",15.5762,15.7899,15.5049,15.7614,2411400.0],["2007-10-19",15.4978,15.7686,15.0346,15.0346,4479600.0],["2007-10-22",14.9278,15.1914,14.8565,15.0133,3401600.0],["2007-10-23",15.0275,15.1344,14.942,14.9563,3782000.0],["2007-10-24",14.942,14.9562,14.4717,14.6214,5372200.0],["2007-10-25",14.7781,14.7852,14.144,14.315,4810000.0],["2007-10-26",14.4646,14.6214,13.9516,13.9943,4816700.0],["2007-10-29",14.1083,14.2152,13.8803,14.0442,3763600.0],["2007-10-30",13.9658,13.9729,13.6666,13.6808,3818800.0],["2007-10-31",13.7022,14.3791,13.7022,14.2081,5860800.0],["2007-11-01",14.1725,14.5287,14.1368,14.2508,8021600.0],["2007-11-02",14.4646,14.8494,14.144,14.8209,5194000.0],["2007-11-05",14.8209,15.0204,14.6926,14.7852,5797400.0],["2007-11-06",14.8209,14.9278,14.6784,14.8993,4201400.0],["2007-11-07",14.8779,15.0275,14.7496,14.7781,5822300.0],["2007-11-08",14.7567,14.9776,14.4575,14.7781,3856300.0],["2007-11-09",14.4788,14.9349,14.3506,14.6712,3049100.0],["2007-11-12",14.5216,14.5644,14.1796,14.1938,3854400.0],["2007-11-13",14.1653,14.5501,14.0585,14.5216,3820400.0],["2007-11-14",14.3078,14.9848,14.2508,14.6356,4629600.0],["2007-11-15",14.771,14.9278,14.2508,14.4076,3384200.0],["2007-11-16",14.4931,14.5073,14.1511,14.2722,4107700.0],["2007-11-19",14.1938,14.2651,13.7948,13.9516,3370400.0],["2007-11-20",13.9373,14.1511,13.7378,13.9943,2999300.0],["2007-11-21",13.8946,13.8946,13.524,13.524,4116200.0],["2007-11-23",13.524,13.9444,13.5169,13.7948,1016400.0],["2007-11-26",13.7948,14.0014,13.4029,13.4029,2273700.0],["2007-11-27",13.41,13.5454,13.1393,13.3174,2985900.0],["2007-11-28",13.4029,13.467,13.1678,13.296,2861900.0],["2007-11-29",13.3174,13.524,13.2319,13.4884,2821200.0],["2007-11-30",13.5383,13.5383,13.3459,13.4314,2723900.0],["2007-12-03",13.3032,13.5882,13.296,13.4599,2558700.0],["2007-12-04",13.296,13.581,13.296,13.581,3566700.0],["2007-12-05",13.6523,13.9587,13.4385,13.8019,4300500.0],["2007-12-06",13.8162,14.201,13.6879,14.1582,2331900.0],["2007-12-07",14.0941,14.315,14.0798,14.2793,2401400.0],["2007-12-10",14.5446,14.6162,14.2793,14.3869,2961800.0],["2007-12-11",14.5016,14.5876,14.0786,14.1073,2216400.0],["2007-12-12",14.3582,14.4514,14.2363,14.4155,3725200.0],["2007-12-13",14.4657,14.4944,14.2077,14.4872,3299900.0],["2007-12-14",14.3008,14.3797,14.1646,14.2363,2778700.0],["2007-12-17",14.093,14.1646,13.6987,13.7059,2510600.0],["2007-12-18",13.8134,14.0571,13.6772,13.9568,2133800.0],["2007-12-19",13.8062,13.9783,13.6557,13.6844,2655400.0],["2007-12-20",13.7274,14.0499,13.627,14.0499,2348400.0],["2007-12-21",14.308,14.3869,13.9639,14.2077,8108000.0],["2007-12-24",14.1073,14.3582,14.1073,14.2865,944300.0],["2007-12-26",14.265,14.3224,14.136,14.222,1267600.0],["2007-12-27",14.136,14.2076,13.9783,14.1073,1849600.0],["2007-12-28",14.1145,14.2077,14.0213,14.1431,1841300.0],["2007-12-31",13.9926,14.2077,13.9496,13.9926,1864000.0],["2008-01-02",14.05,14.8887,14.05,14.86,4975400.0],["2008-01-03",15.0679,15.1682,14.7166,14.7596,3592100.0],["2008-01-04",14.6879,14.6879,14.2793,14.2937,2201300.0],["2008-01-07",14.3367,14.4084,13.8492,14.0069,2552000.0],["2008-01-08",14.1431,14.351,13.627,13.6557,2907300.0],["2008-01-09",13.756,13.8277,13.3976,13.7274,3026400.0],["2008-01-10",13.5052,13.7489,13.2471,13.5983,4726200.0],["2008-01-11",13.5052,14.2435,13.455,13.9066,4499000.0],["2008-01-14",14.1503,14.8528,14.1503,14.7524,3811800.0],["2008-01-15",14.6162,14.6736,14.351,14.3869,5222900.0],["2008-01-16",14.3295,14.3797,13.8277,13.9066,4769300.0],["2008-01-17",13.9496,14.093,13.3976,13.4478,4192400.0],["2008-01-18",13.2829,13.5123,12.8313,13.3475,4373800.0],["2008-01-22",12.7238,13.2614,12.645,13.0822,4092800.0],["2008-01-23",12.86,13.2686,12.4729,13.2471,4463600.0],["2008-01-24",13.2328,13.7202,13.1897,13.5625,4410000.0],["2008-01-25",13.6629,14.2005,13.5983,13.7202,7181400.0],["2008-01-28",13.8206,13.8707,13.4765,13.8492,2768100.0],["2008-01-29",13.9783,14.3725,13.8277,14.3152,3712500.0],["2008-01-30",14.2578,14.308,13.9066,13.9281,2869400.0],["2008-01-31",13.7991,14.4801,13.5052,14.0356,5780000.0],["2008-02-01",14.3654,14.6449,14.05,14.4944,4798200.0],["2008-02-04",15.0248,15.541,14.8671,15.4478,4784500.0],["2008-02-05",15.2757,15.3474,14.9173,14.9173,4240600.0],["2008-02-06",15.0965,15.1467,14.2578,14.2722,5139000.0],["2008-02-07",14.1646,15.3976,14.093,15.3618,6980200.0],["2008-02-08",15.2972,15.5911,15.1825,15.3618,4218800.0],["2008-02-11",15.3618,15.8994,15.2112,15.8349,3684200.0],["2008-02-12",15.885,16.2435,15.6485,15.7273,4826800.0],["2008-02-13",15.9066,16.6951,15.7919,16.6234,8070400.0],["2008-02-14",16.6521,17.161,15.8922,16.1288,8149100.0],["2008-02-15",16.4513,16.5589,15.7847,16.0571,5327200.0],["2008-02-19",16.3223,17.1467,16.3223,16.8958,7377300.0],["2008-02-20",16.7739,17.29,16.7094,17.2327,6405800.0],["2008-02-21",17.0893,17.1825,16.308,16.4298,4321900.0],["2008-02-22",16.48,16.5732,16.1073,16.4657,3705300.0],["2008-02-25",16.4083,17.3187,16.394,17.3115,5842400.0],["2008-02-26",17.2757,17.5768,16.989,17.5409,4110100.0],["2008-02-27",17.5624,17.6341,17.2542,17.4334,4536500.0],["2008-02-28",17.3044,18.1072,17.2399,17.9925,5051100.0],["2008-02-29",17.7058,17.8062,16.8814,16.8814,3641600.0],["2008-03-03",16.9531,17.1825,16.4298,16.6951,4664700.0],["2008-03-04",16.6592,16.7381,15.928,16.4155,5771400.0],["2008-03-05",16.6019,16.8743,16.4513,16.8599,5389800.0],["2008-03-06",16.8886,17.1108,16.6449,16.6664,3851500.0],["2008-03-07",16.4728,16.6879,15.9567,16.2004,4729300.0],["2008-03-10",16.2437,16.3734,15.7969,16.0491,3773300.0],["2008-03-11",16.2797,16.5752,16.0563,16.395,3502200.0],["2008-03-12",16.2149,16.6401,16.2005,16.323,3877800.0],["2008-03-13",15.9122,16.7193,15.8978,16.6328,4701900.0],["2008-03-14",16.7265,16.7265,15.9338,16.4311,4570000.0],["2008-03-17",16.1428,16.5247,15.8617,15.8834,7190700.0],["2008-03-18",16.0419,16.5896,16.0419,16.5752,3369400.0],["2008-03-19",16.359,16.604,15.8113,15.8113,4146400.0],["2008-03-20",15.6888,15.9482,15.3933,15.7464,3829700.0],["2008-03-24",15.7464,16.7121,15.7032,16.6184,5353500.0],["2008-03-25",16.6545,17.6562,16.4455,17.5697,6189000.0],["2008-03-26",17.512,18.1678,17.4328,18.0021,4449200.0],["2008-03-27",18.3264,18.7228,18.1967,18.2471,5379400.0],["2008-03-28",18.0598,19.011,18.0237,18.6651,6670700.0],["2008-03-31",18.5714,18.9173,18.4273,18.8669,4495700.0],["2008-04-01",18.9029,19.1552,18.5282,19.1552,4355100.0],["2008-04-02",19.22,19.3714,18.975,19.1552,5302800.0],["2008-04-03",19.1696,19.674,18.9822,19.2633,7736100.0],["2008-04-04",19.5587,20.1785,19.2633,19.9551,5210700.0],["2008-04-07",20.128,20.2145,19.2633,19.4506,5143400.0],["2008-04-08",19.2344,19.6236,19.1407,19.5587,3456200.0],["2008-04-09",19.7317,20.1713,19.5948,19.8326,2842600.0],["2008-04-10",19.9263,20.056,19.6092,19.7461,3329100.0],["2008-04-11",19.6452,19.7029,19.148,19.2344,4254400.0],["2008-04-14",19.1984,19.9263,19.148,19.7677,3587100.0],["2008-04-15",20.0488,20.0488,19.6164,19.883,3152000.0],["2008-04-16",19.8182,20.4884,19.6596,20.4812,3698900.0],["2008-04-17",20.4163,20.7478,20.3298,20.6181,4222500.0],["2008-04-18",20.5677,21.4036,20.4812,21.3027,3880200.0],["2008-04-21",21.3604,21.4108,20.6758,21.0577,3161000.0],["2008-04-22",21.137,21.7279,21.0073,21.2379,5196800.0],["2008-04-23",21.1658,21.4396,20.7262,21.0,3558600.0],["2008-04-24",20.964,20.964,20.1353,20.4596,2710600.0],["2008-04-25",20.4668,21.1874,20.4379,21.1226,3562200.0],["2008-04-28",21.1514,21.2162,20.6181,20.7334,2594400.0],["2008-04-29",20.5965,20.6109,19.9407,19.9623,2410300.0],["2008-04-30",20.0055,20.3298,19.883,20.1353,2761400.0],["2008-05-01",20.02,20.2289,19.4074,20.1353,4025300.0],["2008-05-02",20.5172,21.5117,19.8902,21.2595,5636000.0],["2008-05-05",21.4613,21.9801,21.2235,21.8937,3675500.0],["2008-05-06",21.8288,22.7008,21.8288,22.5567,6043800.0],["2008-05-07",22.5423,22.7008,21.9441,21.9874,2911600.0],["2008-05-08",22.1027,23.0323,21.9441,23.0251,4316200.0],["2008-05-09",22.9819,23.0467,22.463,22.9747,2870400.0],["2008-05-12",22.917,22.9747,22.1747,22.5639,3996100.0],["2008-05-13",22.636,23.3134,22.499,23.1332,5426700.0],["2008-05-14",23.1332,23.5584,22.881,22.8954,3723400.0],["2008-05-15",22.9963,23.4863,22.7801,23.3998,3725400.0],["2008-05-16",23.6305,24.0556,23.5728,24.0556,3931900.0],["2008-05-19",24.0989,24.1061,23.508,23.6521,3962500.0],["2008-05-20",23.7458,24.2214,23.5512,24.2214,3298800.0],["2008-05-21",24.3007,24.6106,23.5512,23.6161,4102600.0],["2008-05-22",23.5079,23.7241,22.8089,23.0179,4075100.0],["2008-05-23",23.0467,23.3638,22.4053,22.5423,3326200.0],["2008-05-27",22.5279,22.8161,22.1243,22.3621,3412400.0],["2008-05-28",22.2612,23.0251,22.1819,23.0251,4300700.0],["2008-05-29",22.8521,23.0251,22.0162,22.1171,3263600.0],["2008-05-30",22.1387,22.7368,22.1387,22.6864,5537600.0],["2008-06-02",22.5567,23.2269,22.5206,22.9242,5181800.0],["2008-06-03",22.8161,23.5368,22.7224,22.8882,5600400.0],["2008-06-04",22.8594,23.335,22.7152,22.7729,2812600.0],["2008-06-05",22.917,24.3799,22.8161,24.2935,6316900.0],["2008-06-06",24.1565,24.5313,23.4503,23.4791,4267200.0],["2008-06-09",23.7241,24.171,23.3926,24.0124,2355100.0],["2008-06-10",23.911,23.9617,22.7307,23.3607,6352600.0],["2008-06-11",23.4331,24.9176,23.4331,24.57,6302400.0],["2008-06-12",24.4614,24.4831,23.8097,23.9038,4538600.0],["2008-06-13",24.1717,24.4541,23.6286,23.9183,3559600.0],["2008-06-16",23.969,23.9979,23.6431,23.7879,4232400.0],["2008-06-17",23.7879,24.6859,23.7372,24.6859,4178600.0],["2008-06-18",24.1934,24.6207,24.0414,24.5627,2837200.0],["2008-06-19",24.7655,25.3593,24.6207,24.9321,5226700.0],["2008-06-20",25.1276,25.4679,24.9466,24.99,5649100.0],["2008-06-23",24.8017,26.2138,24.8017,26.2138,3947500.0],["2008-06-24",26.25,26.25,25.7576,25.9531,5129200.0],["2008-06-25",26.2066,26.25,25.0407,25.83,5129300.0],["2008-06-26",25.7938,26.2862,25.5621,25.9386,3678900.0],["2008-06-27",26.04,26.1414,25.5476,25.8734,6057800.0],["2008-06-30",25.9966,26.3586,25.5259,26.1631,3760200.0],["2008-07-01",26.3441,26.3514,25.5186,26.0834,4665800.0],["2008-07-02",26.0834,27.119,25.3014,25.3014,5617100.0],["2008-07-03",25.229,25.5114,24.5772,24.751,2204200.0],["2008-07-07",24.5483,24.7221,23.7517,24.1066,3745900.0],["2008-07-08",23.8893,24.0559,22.919,23.4838,5971500.0],["2008-07-09",23.6141,24.0921,23.071,23.1362,3204600.0],["2008-07-10",23.3824,23.9834,22.7741,23.9834,3110700.0],["2008-07-11",23.9617,24.3962,23.5345,23.9255,3107000.0],["2008-07-14",24.0993,24.6931,23.9328,24.5483,2803800.0],["2008-07-15",24.5845,24.5845,23.4331,23.7445,3134900.0],["2008-07-16",24.0196,24.0196,23.0059,23.4403,3283200.0],["2008-07-17",23.5634,23.911,21.3693,21.9993,6059000.0],["2008-07-18",22.861,22.9552,22.3469,22.709,4743900.0],["2008-07-21",22.651,23.8024,22.3759,23.7879,3215400.0],["2008-07-22",23.5997,23.9038,22.6438,22.861,3721300.0],["2008-07-23",22.68,22.9841,21.5141,21.6807,4615700.0],["2008-07-24",21.7966,22.0862,20.5438,20.9855,5250500.0],["2008-07-25",21.1738,21.4779,20.6669,21.2534,2879400.0],["2008-07-28",21.1303,21.7748,21.1086,21.1883,2443600.0],["2008-07-29",21.1014,21.2607,20.0876,20.2397,4988700.0],["2008-07-30",20.0804,21.7459,20.0441,21.7459,4017200.0],["2008-07-31",21.5793,21.5793,20.3628,20.58,4704300.0],["2008-08-01",20.8841,21.9776,20.58,20.8552,5097500.0],["2008-08-04",20.9276,21.1955,18.9434,19.2476,6222800.0],["2008-08-05",19.1824,19.2838,17.64,17.9369,10039100.0],["2008-08-06",17.9369,19.1245,17.64,19.1245,5671300.0],["2008-08-07",19.1028,19.4069,18.2772,18.3134,4842600.0],["2008-08-08",18.2266,18.9507,17.4517,18.031,3733300.0],["2008-08-11",18.089,18.8855,17.9152,18.8276,6554500.0],["2008-08-12",19.0159,19.5155,18.8638,19.0231,7043300.0],["2008-08-13",19.3055,19.6169,18.8928,19.559,4684100.0],["2008-08-14",19.4721,19.53,18.719,19.1172,4477400.0],["2008-08-15",19.0231,19.1897,18.4872,18.9362,4323400.0],["2008-08-18",18.9652,19.2621,18.4872,18.5669,3154600.0],["2008-08-19",18.48,19.2259,18.4655,19.1172,4030900.0],["2008-08-20",19.2693,20.0731,19.2041,19.9934,3582100.0],["2008-08-21",20.3121,20.7176,20.1962,20.3772,3955900.0],["2008-08-22",20.2324,20.3628,19.6531,19.921,2501000.0],["2008-08-25",20.16,20.2324,19.7545,20.0803,3865900.0],["2008-08-26",20.1962,21.391,20.1962,21.3621,5847000.0],["2008-08-27",21.9052,22.1297,21.1955,21.3983,3796300.0],["2008-08-28",21.7241,22.0572,20.3845,20.7393,4474200.0],["2008-08-29",20.9348,21.1666,20.4279,20.58,2348300.0],["2008-09-02",20.0803,20.0803,18.2338,18.27,6471300.0],["2008-09-03",18.3931,18.5814,17.0824,17.3431,8093000.0],["2008-09-04",17.3648,17.5676,16.619,17.0534,5014700.0],["2008-09-05",16.7348,17.0172,16.2424,16.9014,5922300.0],["2008-09-08",17.0897,17.2997,16.0759,16.2714,4636500.0],["2008-09-09",16.1193,16.2497,15.2141,15.3445,7207700.0],["2008-09-10",15.5999,16.2784,15.3883,16.1033,5082800.0],["2008-09-11",15.8042,16.1982,15.3226,15.8844,5534000.0],["2008-09-12",15.7677,16.8257,15.6145,16.3806,4835500.0],["2008-09-15",15.3226,15.7166,14.6513,14.7462,5561300.0],["2008-09-16",14.1187,15.381,13.929,15.3299,7721800.0],["2008-09-17",15.1402,15.7385,14.4251,14.4397,6200100.0],["2008-09-18",14.9797,16.0741,14.5565,15.7969,6634900.0],["2008-09-19",17.2343,17.3364,16.3733,17.2489,4827600.0],["2008-09-22",16.9424,17.5553,16.6943,17.0154,3797900.0],["2008-09-23",16.6943,16.7089,14.7024,14.8994,6462500.0],["2008-09-24",15.1548,15.3956,14.7389,14.8337,3558000.0],["2008-09-25",15.235,15.2715,14.6732,15.184,3607900.0],["2008-09-26",14.7389,15.1402,14.4324,15.1037,4178100.0],["2008-09-29",14.5127,14.6148,13.0242,13.4839,3682200.0],["2008-09-30",13.7684,14.6075,13.6517,14.6075,4517200.0],["2008-10-01",14.2354,14.3303,13.3453,13.732,4320400.0],["2008-10-02",13.5496,13.5569,11.616,11.813,6276700.0],["2008-10-03",11.6452,12.725,11.543,11.6744,4513200.0],["2008-10-06",11.3168,11.3971,9.4708,10.8207,8622000.0],["2008-10-07",11.1052,11.1417,9.5876,9.6095,6679900.0],["2008-10-08",9.3468,10.8499,9.0111,10.237,8011900.0],["2008-10-09",10.434,10.7696,9.2009,9.2665,6023500.0],["2008-10-10",8.8141,9.0768,7.5883,8.0261,9258200.0],["2008-10-13",9.1279,10.3026,9.0914,10.2734,5394500.0],["2008-10-14",10.6237,11.1563,9.6897,10.1129,7017400.0],["2008-10-15",9.5803,9.7189,8.442,8.5077,5433200.0],["2008-10-16",9.1206,9.1936,8.0699,8.6098,6874300.0],["2008-10-17",8.8798,9.8211,8.5588,8.9455,5490400.0],["2008-10-20",9.303,9.8867,9.1644,9.7773,5459100.0],["2008-10-21",9.5292,10.1494,9.3103,9.5876,4445800.0],["2008-10-22",9.1936,9.3395,8.0918,8.4201,6472800.0],["2008-10-23",8.5952,8.7922,7.6613,8.2231,7601400.0],["2008-10-24",7.6613,8.3836,7.384,8.1793,6468200.0],["2008-10-27",7.9677,8.4785,7.6759,7.7197,3843000.0],["2008-10-28",8.1064,8.4274,7.3986,8.3909,4932900.0],["2008-10-29",8.3909,9.3833,8.2669,8.9893,4044500.0],["2008-10-30",9.5803,9.967,9.0184,9.8575,4406300.0],["2008-10-31",9.8065,10.0254,9.0841,9.6824,4649700.0],["2008-11-03",9.3687,9.5073,9.0622,9.2154,3836500.0],["2008-11-04",9.4708,9.9451,9.3906,9.8648,5074200.0],["2008-11-05",9.6386,9.7262,9.1863,9.2227,4181600.0],["2008-11-06",9.106,9.1425,8.048,8.1356,4188100.0],["2008-11-07",8.245,8.4493,7.9969,8.3545,3880900.0],["2008-11-10",8.7047,8.8433,8.442,8.6901,3884400.0],["2008-11-11",8.4274,8.6025,8.0845,8.4347,4143600.0],["2008-11-12",8.172,8.3326,7.6978,7.7197,3328000.0],["2008-11-13",7.8072,8.5442,7.2965,8.5442,5354400.0],["2008-11-14",8.4858,8.9017,8.0553,8.4201,4716100.0],["2008-11-17",8.3691,8.9382,8.0699,8.6317,5258000.0],["2008-11-18",8.5223,8.785,8.0991,8.5515,5304200.0],["2008-11-19",8.4785,8.5515,7.5883,7.6467,5005200.0],["2008-11-20",7.4789,7.53,6.4063,6.4209,5568800.0],["2008-11-21",6.6836,7.26,6.4501,7.26,6012700.0],["2008-11-24",7.6029,8.3545,7.4351,8.1283,5714800.0],["2008-11-25",8.1721,8.2596,7.8437,8.2012,5682300.0],["2008-11-26",8.0261,8.9674,7.9532,8.9528,3009400.0],["2008-11-28",8.9163,9.1571,8.6317,9.1133,1901400.0],["2008-12-01",8.8287,8.8287,7.0849,7.0922,7611300.0],["2008-12-02",7.2089,7.6248,6.8879,7.5373,7897700.0],["2008-12-03",7.3038,7.8072,7.1505,7.7634,5283800.0],["2008-12-04",7.5591,7.7343,6.7055,6.9098,5187700.0],["2008-12-05",6.5741,7.0703,6.3042,7.0338,4355500.0],["2008-12-08",7.4351,7.6978,7.2454,7.4789,4267000.0],["2008-12-09",7.4789,8.2742,7.3038,7.8656,5529600.0],["2008-12-10",8.1767,8.6803,7.9989,8.4063,4662900.0],["2008-12-11",8.3396,8.7692,8.0804,8.2211,5414200.0],["2008-12-12",7.9545,8.3174,7.3768,8.1619,6629200.0],["2008-12-15",8.3396,8.821,8.1767,8.3026,4100900.0],["2008-12-16",8.5692,8.7766,8.2137,8.6507,4287900.0],["2008-12-17",8.547,9.0358,8.384,8.821,4626500.0],["2008-12-18",8.984,8.9988,7.673,7.7397,5354100.0],["2008-12-19",7.7471,8.0582,7.7027,7.8286,8366100.0],["2008-12-22",7.8878,8.1174,7.5693,7.7397,4278600.0],["2008-12-23",7.9026,7.9397,7.6434,7.7471,2773100.0],["2008-12-24",7.7101,7.7915,7.5619,7.7471,682700.0],["2008-12-26",7.9471,8.0285,7.7249,8.0211,872100.0],["2008-12-29",8.0582,8.3026,8.0434,8.2063,2376900.0],["2008-12-30",8.2581,8.3544,8.0137,8.3322,1752400.0],["2008-12-31",8.3322,8.6581,8.147,8.5248,2084400.0],["2009-01-02",8.4877,9.3987,8.4359,9.3173,4732600.0],["2009-01-05",9.3024,9.9616,9.1987,9.5617,5926400.0],["2009-01-06",9.8875,9.9986,9.3321,9.4209,5838400.0],["2009-01-07",9.3913,9.3913,8.6951,9.1025,4892100.0],["2009-01-08",8.9692,9.3987,8.7692,9.3691,4544100.0],["2009-01-09",9.3987,9.4209,8.5766,8.7025,3444100.0],["2009-01-12",8.4063,8.4655,7.9471,8.0582,5586000.0],["2009-01-13",7.9323,8.3766,7.8878,8.2433,4720700.0],["2009-01-14",7.9397,7.9989,7.4805,7.5619,6080800.0],["2009-01-15",7.5619,7.6804,7.162,7.6508,8182900.0],["2009-01-16",7.7767,7.873,7.4064,7.5175,7195300.0],["2009-01-20",7.2286,7.4138,6.9324,6.9398,8392300.0],["2009-01-21",7.0657,7.7619,6.888,7.7397,7422900.0],["2009-01-22",7.4805,7.5471,6.9398,7.0805,6238200.0],["2009-01-23",6.9916,7.7397,6.8954,7.5175,5693000.0],["2009-01-26",7.6286,7.8878,7.4508,7.6434,4172200.0],["2009-01-27",7.7249,7.8212,7.2953,7.6138,4437100.0],["2009-01-28",7.7915,7.9174,7.6434,7.8286,4125800.0],["2009-01-29",7.5693,7.7323,7.2879,7.3768,4354900.0],["2009-01-30",7.4953,7.5619,7.0213,7.0805,4351700.0],["2009-02-02",7.0805,7.1101,6.7546,6.8509,4580200.0],["2009-02-03",6.7324,6.9916,6.6287,6.9102,5848600.0],["2009-02-04",7.0287,7.1101,6.5621,6.7769,7841000.0],["2009-02-05",6.725,7.125,6.451,7.0731,5290400.0],["2009-02-06",7.0435,7.4582,6.8954,7.3768,4471600.0],["2009-02-09",7.7323,7.9323,7.5101,7.6804,7208300.0],["2009-02-10",7.6656,7.873,7.1472,7.2064,8194900.0],["2009-02-11",7.2731,7.636,7.0435,7.3472,7551800.0],["2009-02-12",6.962,7.1176,6.5547,6.888,12571400.0],["2009-02-13",6.8509,7.3768,6.8509,7.0509,8770400.0],["2009-02-17",6.8509,6.9324,6.5621,6.5843,7103900.0],["2009-02-18",6.5917,6.6658,6.1399,6.3621,8369700.0],["2009-02-19",6.6509,6.7028,6.3695,6.4288,5281500.0],["2009-02-20",6.2362,6.5991,6.1621,6.3991,8218400.0],["2009-02-23",6.5102,6.6806,5.9399,5.977,5728800.0],["2009-02-24",6.0732,6.4213,5.8881,6.3325,7642200.0],["2009-02-25",6.3621,6.6065,6.1917,6.3325,6244600.0],["2009-02-26",6.5547,6.6287,6.3473,6.3917,6694500.0],["2009-02-27",6.1843,6.6509,6.0807,6.3621,7178000.0],["2009-03-02",6.0881,6.4139,5.6585,5.7326,8202300.0],["2009-03-03",5.9547,6.0732,5.6511,5.6733,10406900.0],["2009-03-04",5.777,6.3103,5.777,6.1103,9086700.0],["2009-03-05",5.9399,6.251,5.7177,5.814,5306100.0],["2009-03-06",5.8955,6.1621,5.5474,5.777,5526600.0],["2009-03-09",5.6733,6.2658,5.6437,5.9696,4331700.0],["2009-03-10",6.0963,6.5807,6.0963,6.4018,6619400.0],["2009-03-11",6.4838,6.6701,6.29,6.4614,3706000.0],["2009-03-12",6.4763,6.7819,6.2602,6.7446,5233200.0],["2009-03-13",6.7819,6.9608,6.3571,6.4987,3663800.0],["2009-03-16",6.4093,6.9757,6.4093,6.7968,6909100.0],["2009-03-17",6.6776,7.1843,6.6701,7.1694,4371200.0],["2009-03-18",7.08,7.624,6.8788,7.4974,7703100.0],["2009-03-19",7.9445,8.2575,7.7582,8.0414,7953200.0],["2009-03-20",8.1234,8.1234,7.4303,7.4452,5247500.0],["2009-03-23",7.7284,8.2501,7.6539,8.1532,6467700.0],["2009-03-24",8.101,8.101,7.6837,7.7358,5642000.0],["2009-03-25",7.6464,7.7806,7.1769,7.5048,5862000.0],["2009-03-26",7.7284,8.0414,7.5495,7.7805,5254700.0],["2009-03-27",7.4526,7.5719,7.0427,7.2141,5229100.0],["2009-03-30",6.8117,6.9459,6.6328,6.8415,4476500.0],["2009-03-31",6.9682,7.08,6.6478,6.6776,4563400.0],["2009-04-01",6.5583,6.9235,6.3795,6.849,5498800.0],["2009-04-02",7.2291,7.5942,7.1322,7.4824,4647900.0],["2009-04-03",7.3036,8.2128,7.162,8.1234,7393300.0],["2009-04-06",7.9892,7.9967,7.5942,7.7358,4411400.0],["2009-04-07",7.5793,7.7433,7.4303,7.6837,4826200.0],["2009-04-08",7.7731,8.3022,7.7135,8.2053,8383100.0],["2009-04-09",8.4289,8.8612,8.3842,8.8537,6281000.0],["2009-04-13",8.6376,8.8835,8.2948,8.7643,4457800.0],["2009-04-14",8.891,9.5096,8.7568,8.9059,7100500.0],["2009-04-15",8.9357,9.1667,8.7792,9.0475,6508700.0],["2009-04-16",9.3232,9.9269,8.9506,9.7853,7845300.0],["2009-04-17",10.0089,10.0089,9.6959,9.83,6883100.0],["2009-04-20",9.5021,9.5766,8.6823,8.9059,5484700.0],["2009-04-21",8.9059,9.8822,8.5705,9.8449,6456500.0],["2009-04-22",9.681,10.5976,9.5915,10.0611,8172100.0],["2009-04-23",10.1207,10.4635,9.6661,10.0611,5721300.0],["2009-04-24",10.1207,10.5678,10.1207,10.4337,5279800.0],["2009-04-27",10.2623,10.2623,9.8375,9.9418,4890500.0],["2009-04-28",9.7779,9.9493,9.5766,9.8151,5153100.0],["2009-04-29",9.9791,10.3592,9.8151,10.2027,7411100.0],["2009-04-30",10.1579,10.4337,9.1295,9.4723,7487600.0],["2009-05-01",9.5245,10.0611,9.286,9.8896,5849300.0],["2009-05-04",10.0089,10.5827,9.9567,10.5157,4279600.0],["2009-05-05",10.6796,10.7691,10.307,10.6498,5539200.0],["2009-05-06",10.7467,11.4547,10.6573,11.2162,6582200.0],["2009-05-07",11.6336,11.8869,10.3815,10.6125,5900200.0],["2009-05-08",10.702,11.2982,10.6275,11.2386,5080500.0],["2009-05-11",10.8957,11.0895,10.5231,10.6349,3184800.0],["2009-05-12",11.0001,11.0597,10.1654,10.5976,4199800.0],["2009-05-13",10.4411,10.4635,9.6884,9.8002,7690900.0],["2009-05-14",9.4798,9.912,9.286,9.763,5870000.0],["2009-05-15",9.6288,9.8151,8.9506,9.0624,7386900.0],["2009-05-18",9.204,9.8077,9.1816,9.7928,7353200.0],["2009-05-19",9.6586,9.8971,9.3232,9.7704,5857100.0],["2009-05-20",9.9493,10.307,9.8524,9.9567,6644600.0],["2009-05-21",9.8151,9.83,9.3083,9.4872,4217700.0],["2009-05-22",9.5766,9.9493,9.5096,9.6586,3645400.0],["2009-05-26",9.517,10.143,9.3158,10.1058,4325200.0],["2009-05-27",10.2548,10.2995,9.7928,9.8226,4905500.0],["2009-05-28",9.9865,10.4411,9.7331,10.3666,6178800.0],["2009-05-29",10.4784,10.8361,10.4411,10.6871,6803000.0],["2009-06-01",11.0746,11.4547,11.0001,11.3504,5236300.0],["2009-06-02",11.3802,11.4174,10.9703,11.2833,4077200.0],["2009-06-03",11.0746,11.2162,10.225,10.4784,3983500.0],["2009-06-04",10.6125,11.0672,10.6051,10.8734,5160800.0],["2009-06-05",11.0075,11.1789,10.4113,10.5529,5134500.0],["2009-06-08",10.3741,10.5157,10.1132,10.3815,3169300.0],["2009-06-09",10.4039,10.8585,10.4039,10.7243,3696300.0],["2009-06-10",10.7765,11.0299,10.5827,10.8808,4846700.0],["2009-06-11",10.9033,11.2248,10.8061,11.0977,4322200.0],["2009-06-12",10.9257,11.0005,10.5219,10.6864,2610000.0],["2009-06-15",10.5668,10.5668,10.0956,10.3574,3655300.0],["2009-06-16",10.4695,10.7163,9.8638,9.9161,5239700.0],["2009-06-17",9.7292,9.8115,9.2057,9.4301,7397200.0],["2009-06-18",9.3478,9.6395,9.1758,9.3777,3555200.0],["2009-06-19",9.5572,9.6095,9.1534,9.3403,4049800.0],["2009-06-22",9.1235,9.1384,8.6075,8.6149,4832900.0],["2009-06-23",8.9888,9.0188,8.6149,8.8542,4090200.0],["2009-06-24",8.929,9.2955,8.8243,9.116,5350700.0],["2009-06-25",8.8318,9.2955,8.8094,9.2506,5669900.0],["2009-06-26",9.1758,9.9236,9.0262,9.5048,14235400.0],["2009-06-29",9.5647,10.1031,9.3777,9.617,7478900.0],["2009-06-30",9.6619,9.8862,9.3254,9.617,5493500.0],["2009-07-01",9.7292,10.0134,9.5198,9.5572,6277700.0],["2009-07-02",9.4002,9.5572,9.0636,9.0861,4095300.0],["2009-07-06",8.9664,9.0636,8.6598,9.0562,5610700.0],["2009-07-07",9.0561,9.0935,8.6224,8.6972,5626300.0],["2009-07-08",8.7047,9.0337,8.5102,8.9739,8187000.0],["2009-07-09",8.9963,9.4151,8.8916,9.1833,5998600.0],["2009-07-10",9.0487,9.3628,8.8842,9.3254,5012900.0],["2009-07-13",9.3852,9.8189,9.0786,9.7965,8691300.0],["2009-07-14",9.8862,10.0732,9.7666,9.9835,4421400.0],["2009-07-15",10.2078,10.4546,10.1704,10.2527,6549300.0],["2009-07-16",10.0657,10.6341,10.0657,10.5742,4529300.0],["2009-07-17",10.5668,10.7313,10.3948,10.6789,3906000.0],["2009-07-20",10.7388,10.8435,10.4695,10.8285,5913000.0],["2009-07-21",10.9257,10.9257,10.3349,10.6341,7329100.0],["2009-07-22",10.4695,10.5368,10.0433,10.4695,5602000.0],["2009-07-23",10.4321,11.165,10.4321,11.1201,7421800.0],["2009-07-24",10.9706,11.165,10.7687,11.1201,3433400.0],["2009-07-27",11.165,11.2473,10.9407,11.1351,3389600.0],["2009-07-28",11.0005,11.0379,10.6341,10.9182,4277700.0],["2009-07-29",10.7313,10.7687,10.3275,10.6415,5917500.0],["2009-07-30",10.7836,11.0454,10.5069,10.5967,6139900.0],["2009-07-31",10.0283,10.4621,9.9835,10.3275,6369400.0],["2009-08-03",10.4321,10.7761,10.3275,10.7088,6280200.0],["2009-08-04",10.649,10.8509,10.4097,10.7088,4665200.0],["2009-08-05",10.5817,10.7537,10.2901,10.7088,5797300.0],["2009-08-06",10.6415,10.7163,10.4247,10.5368,3839700.0],["2009-08-07",10.7313,10.9332,10.4695,10.7761,3584500.0],["2009-08-10",10.6715,10.8285,10.5443,10.664,2672300.0],["2009-08-11",10.6715,10.6715,10.2602,10.2975,2428700.0],["2009-08-12",10.2452,10.6565,10.2452,10.5593,3362800.0],["2009-08-13",10.6939,10.9182,10.5144,10.8883,4022800.0],["2009-08-14",10.8883,10.9033,10.3424,10.5368,3661700.0],["2009-08-17",10.2377,10.2826,9.9311,10.0059,3581000.0],["2009-08-18",10.0956,10.4396,10.0433,10.3499,3398400.0],["2009-08-19",10.2153,10.5368,10.0582,10.4695,3414100.0],["2009-08-20",10.4097,10.5892,10.3275,10.5219,3379400.0],["2009-08-21",10.5967,11.0155,10.477,10.9781,3602500.0],["2009-08-24",11.0603,11.3071,10.993,11.165,3739900.0],["2009-08-25",11.2772,11.2772,10.7612,10.7911,3244200.0],["2009-08-26",10.6789,10.7163,10.3798,10.4546,4865700.0],["2009-08-27",10.2901,10.2901,9.789,10.2078,5802800.0],["2009-08-28",10.3125,10.4621,10.148,10.2602,3951600.0],["2009-08-31",10.0956,10.1405,9.7965,9.9386,5173500.0],["2009-09-01",9.9087,10.2901,9.8115,9.8488,5494100.0],["2009-09-02",9.804,9.9087,9.632,9.6395,2538500.0],["2009-09-03",9.7442,9.8788,9.6694,9.8264,2200100.0],["2009-09-04",9.804,10.1629,9.7367,10.1181,2493800.0],["2009-09-08",10.3349,10.6715,10.3349,10.6341,5203400.0],["2009-09-09",10.6939,10.8659,10.5294,10.7761,3676800.0],["2009-09-10",10.7612,10.993,10.6565,10.9631,2129700.0],["2009-09-11",11.0156,11.2032,10.693,10.9256,4262600.0],["2009-09-14",10.7455,11.1132,10.693,11.0907,2075200.0],["2009-09-15",11.1207,11.2858,10.9631,11.2558,3226800.0],["2009-09-16",11.2558,11.9911,11.2483,11.9686,7601500.0],["2009-09-17",11.6685,11.9386,11.4358,11.4884,5150900.0],["2009-09-18",11.4509,11.6985,11.1957,11.2858,4498100.0],["2009-09-21",11.0306,11.1732,10.843,11.1132,4023200.0],["2009-09-22",11.4058,11.4133,11.1582,11.3233,2962000.0],["2009-09-23",11.3533,11.4358,10.9706,11.1132,3315600.0],["2009-09-24",11.0757,11.1732,10.5579,10.6329,3436000.0],["2009-09-25",10.6029,10.8731,10.4453,10.6254,2328700.0],["2009-09-28",10.693,11.0832,10.5804,10.9781,2356900.0],["2009-09-29",10.9781,11.3083,10.8656,11.2482,4590300.0],["2009-09-30",11.2858,11.5784,11.1507,11.3308,5654600.0],["2009-10-01",11.5334,11.6309,10.9631,10.9781,5120600.0],["2009-10-02",10.813,11.0682,10.693,10.8581,4290600.0],["2009-10-05",10.9556,11.4734,10.828,11.3383,4779800.0],["2009-10-06",11.5484,11.8636,11.4734,11.7885,5292800.0],["2009-10-07",11.646,11.8486,11.5184,11.6685,3121500.0],["2009-10-08",11.7885,12.5014,11.7435,12.4564,7317700.0],["2009-10-09",12.3888,12.4414,12.1262,12.4188,3672600.0],["2009-10-12",12.5764,13.0041,12.3888,12.4864,6057300.0],["2009-10-13",12.5089,12.5989,12.0662,12.5014,5805200.0],["2009-10-14",12.689,12.8391,12.5164,12.5914,4243600.0],["2009-10-15",12.5689,13.3118,12.4564,13.1317,8154800.0],["2009-10-16",12.9966,13.1542,12.7415,12.8991,3647800.0],["2009-10-19",12.9591,13.1617,12.7415,13.0867,2758800.0],["2009-10-20",13.1542,13.1542,12.5914,12.8766,3992400.0],["2009-10-21",12.794,13.5594,12.689,13.0567,7242900.0],["2009-10-22",13.0117,13.3343,12.7115,13.2818,4679700.0],["2009-10-23",13.3343,13.3643,12.629,12.7565,3486500.0],["2009-10-26",12.7565,13.1917,12.1787,12.2313,4886300.0],["2009-10-27",12.2538,12.5239,11.9761,12.2538,5687800.0],["2009-10-28",12.2087,12.2087,11.5109,11.721,7845000.0],["2009-10-29",12.0662,13.2218,12.0061,12.5614,13367900.0],["2009-10-30",12.689,12.749,11.5934,11.691,9607200.0],["2009-11-02",11.781,12.0662,11.4283,11.736,5409600.0],["2009-11-03",11.5934,12.0061,11.3383,11.8936,6151600.0],["2009-11-04",12.1037,12.1037,11.7435,11.811,6389300.0],["2009-11-05",11.9986,12.0812,11.736,12.0587,4111400.0],["2009-11-06",11.9161,12.1112,11.691,11.8411,2953400.0],["2009-11-09",11.9086,12.3588,11.9086,12.3438,5431600.0],["2009-11-10",12.2237,12.3588,11.9086,12.2162,3129700.0],["2009-11-11",12.3363,12.5689,12.2688,12.4789,5462200.0],["2009-11-12",12.4113,12.5614,11.8411,11.9536,5221800.0],["2009-11-13",12.0887,12.1487,11.8335,11.9761,4388700.0],["2009-11-16",12.0587,12.4714,12.0211,12.3963,5217200.0],["2009-11-17",12.3588,12.3588,12.0512,12.2913,3964000.0],["2009-11-18",12.3288,12.3663,11.9236,11.9986,4023100.0],["2009-11-19",11.8636,11.9161,11.3758,11.4584,5174400.0],["2009-11-20",11.3383,11.4358,11.0006,11.2182,5573000.0],["2009-11-23",11.4659,11.8185,11.3533,11.4058,3967000.0],["2009-11-24",11.4058,11.5484,11.1807,11.4809,3242400.0],["2009-11-25",11.4884,11.8561,11.3683,11.811,2946500.0],["2009-11-27",11.3233,11.6009,11.2107,11.4358,2168600.0],["2009-11-30",11.3683,11.7435,11.3383,11.5484,4610300.0],["2009-12-01",11.721,11.8636,11.6384,11.7135,4901700.0],["2009-12-02",11.6234,11.8411,11.5409,11.6009,5273100.0],["2009-12-03",11.661,11.721,11.1807,11.2482,5558000.0],["2009-12-04",11.4434,11.6385,10.9406,11.0381,5815200.0],["2009-12-07",10.9781,11.3308,10.9106,11.0456,5087900.0],["2009-12-08",10.9706,11.0231,10.6555,10.723,2337000.0],["2009-12-09",10.783,11.0907,10.7005,10.8731,4846500.0],["2009-12-10",11.0982,11.3983,11.0607,11.3833,6660700.0],["2009-12-11",11.4511,11.5113,11.1575,11.436,3856200.0],["2009-12-14",11.6318,11.7221,11.4511,11.4887,4079800.0],["2009-12-15",11.3984,11.5866,11.3005,11.421,4736900.0],["2009-12-16",11.5038,11.9179,11.3984,11.8802,5708800.0],["2009-12-17",11.7372,11.9179,11.4812,11.8125,4965500.0],["2009-12-18",11.9028,12.1437,11.6544,11.8727,9430200.0],["2009-12-21",11.9706,12.1211,11.7071,11.7447,5153300.0],["2009-12-22",11.7823,11.948,11.7447,11.8576,3428400.0],["2009-12-23",11.8953,12.1061,11.82,12.0383,3692200.0],["2009-12-24",12.0835,12.1889,11.963,12.0534,769500.0],["2009-12-28",12.1588,12.2115,11.8426,11.9329,3091500.0],["2009-12-29",11.948,12.0157,11.6167,11.7899,3938400.0],["2009-12-30",11.7748,11.8275,11.6619,11.7974,3083700.0],["2009-12-31",11.7823,11.9028,11.5565,11.5565,1565400.0],["2010-01-04",11.7296,12.219,11.7296,12.1889,6490100.0],["2010-01-05",12.2566,13.1676,12.2039,13.1375,15692700.0],["2010-01-06",12.9417,13.401,12.9192,13.3031,6901000.0],["2010-01-07",13.2203,13.4311,12.8665,13.3784,5073100.0],["2010-01-08",13.2805,14.056,13.258,13.8301,6959000.0],["2010-01-11",13.8753,13.9355,13.1224,13.401,6040400.0],["2010-01-12",13.2278,13.401,12.874,13.1224,6655000.0],["2010-01-13",13.0848,13.3558,12.8363,13.3031,5523000.0],["2010-01-14",13.3182,13.7925,13.273,13.7097,5482300.0],["2010-01-15",13.7097,13.7172,13.2278,13.5365,4467100.0],["2010-01-19",13.529,13.6796,13.2881,13.657,4141700.0],["2010-01-20",13.4688,13.6193,13.3182,13.5365,3269700.0],["2010-01-21",13.6645,13.8377,13.2504,13.5892,8032700.0],["2010-01-22",13.3107,13.3182,12.4449,12.49,14624900.0],["2010-01-25",12.5352,12.9944,12.4599,12.7385,4840600.0],["2010-01-26",12.6557,12.9267,12.4223,12.4524,5173800.0],["2010-01-27",12.4223,12.5728,12.1211,12.3545,6971300.0],["2010-01-28",12.4223,12.6858,11.8802,12.219,7154400.0],["2010-01-29",12.3093,12.6105,11.3683,11.564,9815600.0],["2010-02-01",11.5866,12.1211,11.5866,12.1211,5586800.0],["2010-02-02",12.3018,12.4825,12.219,12.3771,6583100.0],["2010-02-03",12.603,12.6481,12.2115,12.2792,4394800.0],["2010-02-04",12.1738,12.2039,11.5791,11.6769,5217000.0],["2010-02-05",11.692,11.7673,11.0144,11.5565,7768800.0],["2010-02-08",11.6167,11.7899,11.308,11.3306,5290200.0],["2010-02-09",11.6167,12.1512,11.5866,12.076,8378200.0],["2010-02-10",12.1437,12.5503,11.9706,12.4373,8812300.0],["2010-02-11",12.2943,12.6406,12.1738,12.5653,9412000.0],["2010-02-12",12.2341,12.4373,12.1814,12.3545,5064600.0],["2010-02-16",12.5503,12.6255,12.1814,12.3997,7082700.0],["2010-02-17",12.4674,12.5051,12.2039,12.4072,5707900.0],["2010-02-18",12.4147,12.4599,12.0985,12.1437,6434500.0],["2010-02-19",12.0835,12.1588,11.7899,11.9555,8737700.0],["2010-02-22",11.9555,12.1061,11.4511,11.7447,7905500.0],["2010-02-23",11.7071,11.7673,11.3382,11.3758,4463600.0],["2010-02-24",11.3306,11.564,11.2553,11.3683,4447000.0],["2010-02-25",11.1198,11.5866,10.9692,11.564,5534300.0],["2010-02-26",11.5489,11.6845,11.3683,11.6242,4499000.0],["2010-03-01",11.6694,11.8275,11.4435,11.5715,5023200.0],["2010-03-02",11.6845,11.7146,11.4586,11.5565,3812300.0],["2010-03-03",11.5715,11.8275,11.564,11.7146,2691500.0],["2010-03-04",11.7598,11.8125,11.3683,11.5113,3128300.0],["2010-03-05",11.6017,11.7071,11.3607,11.4661,4390600.0],["2010-03-08",11.4661,11.5941,11.3758,11.5038,4767000.0],["2010-03-09",11.4661,11.6016,11.3833,11.5188,2685900.0],["2010-03-10",11.4962,11.9329,11.436,11.9254,8554900.0],["2010-03-11",11.8725,11.9103,11.7139,11.8272,3890900.0],["2010-03-12",11.9329,11.9329,11.4798,11.5629,4136900.0],["2010-03-15",11.3061,11.3741,10.9662,11.1324,6480700.0],["2010-03-16",11.1399,11.3363,10.9209,11.223,6707700.0],["2010-03-17",11.3136,11.3438,10.9511,10.9889,6499900.0],["2010-03-18",10.8907,10.9511,10.2865,10.5055,10783900.0],["2010-03-19",10.5735,10.6037,10.3016,10.5433,9044100.0],["2010-03-22",10.3998,10.6641,10.2487,10.5584,3463800.0],["2010-03-23",10.5508,10.6113,10.3394,10.362,7388200.0],["2010-03-24",10.2789,10.581,10.211,10.4375,4847100.0],["2010-03-25",10.581,10.5886,9.9617,10.007,5857400.0],["2010-03-26",10.0599,10.2714,9.9919,10.211,5345200.0],["2010-03-29",10.4677,10.8529,10.43,10.4904,7577800.0],["2010-03-30",10.5206,10.6188,10.2487,10.5584,8237300.0],["2010-03-31",10.6037,10.7699,10.5282,10.5508,4478000.0],["2010-04-01",10.5735,10.8227,10.4904,10.6566,5141400.0],["2010-04-05",10.7321,11.0719,10.6037,11.0417,4688700.0],["2010-04-06",11.0191,11.1248,10.8982,10.9964,4448400.0],["2010-04-07",11.0493,11.0493,10.6717,10.8076,3960000.0],["2010-04-08",10.6037,10.785,10.5055,10.6566,4243100.0],["2010-04-09",10.6264,10.8227,10.581,10.8076,3732700.0],["2010-04-12",10.8303,10.9662,10.7623,10.8001,4208000.0],["2010-04-13",10.7925,10.9436,10.6188,10.9133,7617800.0],["2010-04-14",10.9813,11.1475,10.9133,11.1248,3828200.0],["2010-04-15",11.0191,11.223,10.9964,11.072,3651200.0],["2010-04-16",10.9964,11.0946,10.7925,10.9058,4890600.0],["2010-04-19",10.8152,11.0266,10.8001,10.936,3573000.0],["2010-04-20",11.0266,11.4118,10.9889,11.2003,6548800.0],["2010-04-21",11.2985,11.6459,11.1928,11.4949,6969700.0],["2010-04-22",11.3816,11.8952,11.3816,11.7517,8069900.0],["2010-04-23",11.7366,11.8725,11.6384,11.8121,5297000.0],["2010-04-26",11.7668,11.9103,11.5704,11.578,3353900.0],["2010-04-27",11.5024,11.7592,11.1701,11.2003,8546100.0],["2010-04-28",11.3287,11.4873,11.1173,11.3892,7380900.0],["2010-04-29",11.5704,11.9027,11.223,11.6837,9533100.0],["2010-04-30",11.6762,12.1973,11.4722,11.5629,13906400.0],["2010-05-03",11.6459,11.7064,11.223,11.3665,9036600.0],["2010-05-04",11.1701,11.2457,10.8831,11.155,6199200.0],["2010-05-05",10.9436,11.1701,10.8303,10.9436,5668000.0],["2010-05-06",10.8454,11.072,9.637,10.4451,7605600.0],["2010-05-07",10.4073,10.6339,9.9164,10.1052,7279500.0],["2010-05-10",10.4677,10.649,10.2638,10.6415,5964100.0],["2010-05-11",10.5055,10.7019,10.3091,10.4451,7073100.0],["2010-05-12",10.5206,10.7245,10.4753,10.6566,3850700.0],["2010-05-13",10.581,10.7699,10.4753,10.5282,2858700.0],["2010-05-14",10.4073,10.4904,10.0675,10.2261,2675200.0],["2010-05-17",10.2563,10.3998,9.9768,10.1732,4274900.0],["2010-05-18",10.3771,10.5659,10.0297,10.0977,5242800.0],["2010-05-19",10.0524,10.294,9.8787,10.0675,6745300.0],["2010-05-20",9.8333,10.0146,9.6521,9.6747,7293000.0],["2010-05-21",9.4406,9.924,9.4406,9.7956,5601000.0],["2010-05-24",9.7201,9.9013,9.4255,9.4331,3548300.0],["2010-05-25",9.1763,9.4557,8.9497,9.4104,8713800.0],["2010-05-26",9.5086,9.7503,9.4633,9.5841,13041500.0],["2010-05-27",9.7805,10.43,9.5992,10.2638,9310500.0],["2010-05-28",10.3469,10.7774,10.1354,10.5961,10079800.0],["2010-06-01",10.4602,10.7547,10.3016,10.3016,8648700.0],["2010-06-02",10.3243,10.5206,10.143,10.4602,12525500.0],["2010-06-03",10.5433,11.1324,10.3696,11.0493,10300400.0],["2010-06-04",10.8303,11.2003,10.4451,10.498,10418300.0],["2010-06-07",10.5508,10.8378,10.3394,10.3922,7022700.0],["2010-06-08",10.4678,10.5735,10.1657,10.4451,7605300.0],["2010-06-09",10.5055,10.9587,10.3771,10.43,7427700.0],["2010-06-10",10.6641,11.1324,10.6641,11.1324,4795200.0],["2010-06-11",10.9429,11.2688,10.8444,11.1172,4140800.0],["2010-06-14",11.2915,11.4961,10.9278,10.9732,8012100.0],["2010-06-15",11.1172,11.3825,11.0869,11.3142,4716200.0],["2010-06-16",11.049,11.4507,11.0111,11.3067,4167500.0],["2010-06-17",11.3294,11.4582,11.1021,11.2006,3736700.0],["2010-06-18",11.2233,11.39,11.1021,11.3142,3246600.0],["2010-06-21",11.6401,11.7083,11.049,11.1854,4496000.0],["2010-06-22",11.1778,11.3142,10.5943,10.6474,4811300.0],["2010-06-23",10.4579,10.7383,10.4428,10.6549,4804600.0],["2010-06-24",10.5716,10.6398,10.223,10.2457,3027800.0],["2010-06-25",10.2685,10.4579,10.1548,10.3291,4983800.0],["2010-06-28",10.3291,10.4428,10.026,10.0638,3843100.0],["2010-06-29",9.8895,9.9123,9.6243,9.6622,6181100.0],["2010-06-30",9.6622,10.1396,9.5637,9.7531,6105600.0],["2010-07-01",9.6849,9.9956,9.4879,9.882,7806800.0],["2010-07-02",9.9199,10.1472,9.6167,9.8062,5198200.0],["2010-07-06",10.1017,10.9353,10.026,10.4049,9714000.0],["2010-07-07",10.4049,10.9732,10.3821,10.9353,5970800.0],["2010-07-08",11.1172,11.1172,10.5413,10.9732,5686500.0],["2010-07-09",10.9884,11.0869,10.8368,10.905,4215900.0],["2010-07-12",10.8217,11.1248,10.708,10.8974,3798100.0],["2010-07-13",11.2764,11.3294,11.0566,11.1627,6164200.0],["2010-07-14",11.14,11.2688,11.0187,11.2082,3056600.0],["2010-07-15",11.2309,11.3142,10.9808,11.2764,4923300.0],["2010-07-16",11.1475,11.1854,10.6701,10.7231,4092900.0],["2010-07-19",10.7989,11.1399,10.7762,11.0263,5256300.0],["2010-07-20",10.6928,11.3597,10.6928,11.3067,4803300.0],["2010-07-21",11.4431,11.7462,11.2309,11.337,10508600.0],["2010-07-22",11.5264,11.9508,11.4507,11.7917,7119100.0],["2010-07-23",11.7614,11.9432,11.5719,11.8675,5976100.0],["2010-07-26",12.2464,12.2615,11.9584,12.1706,4746400.0],["2010-07-27",12.307,12.4586,11.9053,12.0493,3752700.0],["2010-07-28",11.9963,12.2161,11.9129,12.0569,4278700.0],["2010-07-29",12.4586,12.6177,12.0645,12.3297,9802100.0],["2010-07-30",12.4586,12.7768,12.3373,12.451,8229000.0],["2010-08-02",12.6859,12.7693,12.3828,12.4358,6120400.0],["2010-08-03",12.3297,12.4661,12.1251,12.2994,7331400.0],["2010-08-04",12.504,12.5116,12.1706,12.4131,5430500.0],["2010-08-05",12.2691,12.4131,12.1479,12.2161,4047000.0],["2010-08-06",12.1175,12.2388,11.8826,12.2236,5877300.0],["2010-08-09",12.3373,12.4737,12.0721,12.2388,4205000.0],["2010-08-10",12.0645,12.0721,11.7765,12.019,3693900.0],["2010-08-11",11.8523,11.8675,11.3673,11.39,3705400.0],["2010-08-12",11.2764,11.5946,11.1854,11.4658,6580400.0],["2010-08-13",11.3976,11.5643,11.1703,11.2082,4921300.0],["2010-08-16",11.0945,11.3218,11.0263,11.1475,4199400.0],["2010-08-17",11.3446,11.4052,11.1778,11.1854,7006500.0],["2010-08-18",11.1854,11.3218,10.9884,11.2082,5207400.0],["2010-08-19",11.0869,11.2309,11.0111,11.1248,3874300.0],["2010-08-20",10.9126,11.0111,10.4503,10.7762,5664400.0],["2010-08-23",10.852,10.905,10.6777,10.7004,3000300.0],["2010-08-24",10.5489,10.8292,10.367,10.6625,5105600.0],["2010-08-25",10.5792,10.6095,10.2306,10.5337,3910200.0],["2010-08-26",10.564,10.7383,10.4806,10.6322,3830500.0],["2010-08-27",10.7762,11.2157,10.6398,11.193,6899300.0],["2010-08-30",11.1172,11.2385,10.9505,11.1475,4396200.0],["2010-08-31",11.0945,11.2991,10.9808,11.1778,5889100.0],["2010-09-01",11.3825,11.8144,11.3597,11.5946,4798100.0],["2010-09-02",11.6477,11.7614,11.4885,11.7386,3286900.0],["2010-09-03",11.8599,11.9811,11.7614,11.8599,3335500.0],["2010-09-07",11.7235,11.7917,11.5871,11.6325,2664100.0],["2010-09-08",11.6553,12.1251,11.6098,12.0266,5144900.0],["2010-09-09",12.1251,12.2312,11.9357,12.0114,3738000.0],["2010-09-10",12.0645,12.5192,11.8675,12.2918,4860500.0],["2010-09-13",12.4135,12.5655,12.3146,12.5427,4684000.0],["2010-09-14",12.5427,12.5731,12.2994,12.307,3445000.0],["2010-09-15",12.2158,12.5047,11.9878,12.4515,3724200.0],["2010-09-16",12.3907,12.4895,12.003,12.0942,5418900.0],["2010-09-17",12.1778,12.2766,11.9574,12.0638,4097600.0],["2010-09-20",12.1626,12.4667,12.0638,12.4059,3562700.0],["2010-09-21",12.3679,12.6111,12.2158,12.4971,4588600.0],["2010-09-22",12.4439,12.5731,12.3907,12.4667,2968200.0],["2010-09-23",12.5199,12.8848,12.3679,12.5047,5077000.0],["2010-09-24",12.6719,12.8392,12.5959,12.6035,3035500.0],["2010-09-27",12.6567,12.9912,12.5655,12.8011,3952200.0],["2010-09-28",12.8848,12.9456,12.6111,12.8392,3600900.0],["2010-09-29",12.7403,13.1888,12.6491,13.0672,4239900.0],["2010-09-30",13.166,13.242,12.7935,12.9836,4402900.0],["2010-10-01",13.0368,13.2572,12.8544,12.8696,3228800.0],["2010-10-04",12.8316,12.9228,12.6111,12.6719,4422800.0],["2010-10-05",12.8696,13.2268,12.8011,13.128,2929000.0],["2010-10-06",13.128,13.2192,13.0444,13.1204,3103900.0],["2010-10-07",13.1736,13.2344,12.6947,12.6947,4625100.0],["2010-10-08",12.6567,13.1432,12.6567,13.1052,3110800.0],["2010-10-11",13.1128,13.2572,12.9532,13.1432,2476000.0],["2010-10-12",13.1584,13.6677,13.0748,13.5157,4617500.0],["2010-10-13",13.6449,13.9338,13.6373,13.8426,4549400.0],["2010-10-14",13.8122,14.2074,13.6981,14.063,5752500.0],["2010-10-15",14.4203,14.9524,14.2455,14.8536,12453300.0],["2010-10-18",14.96,15.1272,14.6787,14.8916,6272300.0],["2010-10-19",14.6483,14.8536,14.3823,14.5267,5978000.0],["2010-10-20",14.6331,14.9144,14.3823,14.8612,6941700.0],["2010-10-21",15.2033,15.3173,14.6103,14.7776,5380100.0],["2010-10-22",14.8992,15.1576,14.8764,14.998,4491000.0],["2010-10-25",15.0892,15.2565,14.846,15.1348,5579600.0],["2010-10-26",15.074,15.2489,14.8612,15.2109,5014800.0],["2010-10-27",15.0816,15.5605,15.0664,15.1653,7205300.0],["2010-10-28",14.8308,15.3401,14.3519,14.5723,10065200.0],["2010-10-29",14.5723,14.8536,14.4431,14.7548,5314700.0],["2010-11-01",14.9296,15.1424,14.7168,14.846,4075600.0],["2010-11-02",14.732,14.846,14.4431,14.6103,3721100.0],["2010-11-03",14.6711,14.8004,14.4127,14.6255,3304500.0],["2010-11-04",14.7472,15.0436,14.7472,15.036,3573200.0],["2010-11-05",15.0208,15.1501,14.8384,14.96,3333500.0],["2010-11-08",14.8992,15.3477,14.8156,15.2413,3106400.0],["2010-11-09",15.4541,15.5605,15.0436,15.1044,4532700.0],["2010-11-10",15.1577,16.0394,14.998,16.009,5671000.0],["2010-11-11",15.8342,15.9634,15.3705,15.8418,4064800.0],["2010-11-12",15.7202,15.7734,15.3173,15.4313,2467900.0],["2010-11-15",15.743,15.7582,15.3781,15.4845,2237200.0],["2010-11-16",15.3097,15.3705,14.8612,15.2413,3673600.0],["2010-11-17",14.7852,15.2185,14.7852,15.074,4283800.0],["2010-11-18",15.2033,15.2793,14.9524,15.2033,4518400.0],["2010-11-19",14.9296,15.1805,14.6787,14.9676,4512600.0],["2010-11-22",14.9524,15.1272,14.7548,15.112,3905400.0],["2010-11-23",14.8916,14.8916,14.6331,14.7776,4244500.0],["2010-11-24",14.8992,15.3173,14.7548,15.2717,2743000.0],["2010-11-26",15.0892,15.4237,15.0284,15.1348,1729400.0],["2010-11-29",15.0512,15.3401,14.7852,15.2337,2681600.0],["2010-11-30",15.0968,15.2869,14.884,14.9752,3402500.0],["2010-12-01",15.2793,15.629,15.2109,15.5529,3075700.0],["2010-12-02",15.6061,16.3587,15.5225,16.2523,5323900.0],["2010-12-03",16.1611,16.678,16.085,16.6476,4822000.0],["2010-12-06",16.5716,16.9744,16.5259,16.9516,4087900.0],["2010-12-07",17.1721,17.2329,16.8452,16.9896,3389200.0],["2010-12-08",16.9744,17.0733,16.6096,16.678,2739100.0],["2010-12-09",16.7464,16.944,16.4727,16.6324,1830300.0],["2010-12-10",16.6552,16.7236,16.4803,16.6172,2312500.0],["2010-12-13",16.7772,16.9524,16.6781,16.8229,3096100.0],["2010-12-14",16.8914,17.1962,16.381,16.4343,3074100.0],["2010-12-15",16.4419,16.6781,16.1067,16.1296,3584300.0],["2010-12-16",16.2133,16.3429,16.0229,16.3276,2316800.0],["2010-12-17",16.4648,16.5486,16.1372,16.2743,2535000.0],["2010-12-20",16.3124,16.4038,16.0153,16.2895,2001800.0],["2010-12-21",16.3353,16.7162,16.3276,16.5257,2240100.0],["2010-12-22",16.5791,16.7391,16.381,16.4572,1523300.0],["2010-12-23",16.4495,16.7391,16.3581,16.6095,1342400.0],["2010-12-27",16.5867,16.5867,16.32,16.5029,778200.0],["2010-12-28",16.4952,16.5486,16.2514,16.4267,1028400.0],["2010-12-29",16.48,16.7695,16.3353,16.6476,908100.0],["2010-12-30",16.5486,16.701,16.4648,16.5181,891300.0],["2010-12-31",16.5105,16.6019,16.32,16.4191,1640900.0],["2011-01-03",16.5105,16.701,16.4495,16.5638,2030000.0],["2011-01-04",16.5714,16.5714,15.8857,15.9619,4246500.0],["2011-01-05",15.9314,15.9848,15.4057,15.8324,7119100.0],["2011-01-06",15.8857,16.0,15.1695,15.4286,5888000.0],["2011-01-07",15.3905,15.52,14.9638,15.2305,5349700.0],["2011-01-10",15.0553,15.5124,14.9334,15.3753,4312100.0],["2011-01-11",15.4743,15.901,15.3981,15.6572,2765100.0],["2011-01-12",15.7867,15.8095,15.4743,15.5505,1782400.0],["2011-01-13",15.5353,15.6191,15.2229,15.3524,2774300.0],["2011-01-14",15.2838,15.6267,15.2457,15.6267,1864600.0],["2011-01-18",15.6724,16.0686,15.5657,16.0686,2987500.0],["2011-01-19",16.0305,16.221,15.4743,15.6115,3637200.0],["2011-01-20",15.5505,15.8172,15.2381,15.6572,3602900.0],["2011-01-21",15.8553,16.16,15.5734,15.7943,3240300.0],["2011-01-24",15.7943,15.84,15.2762,15.5429,3587000.0],["2011-01-25",15.4819,15.8172,15.2991,15.8095,4297100.0],["2011-01-26",15.8095,16.4343,15.8019,16.2591,3366400.0],["2011-01-27",16.2743,17.1581,16.1753,17.0591,5211000.0],["2011-01-28",17.0667,17.7067,17.0667,17.3562,5987700.0],["2011-01-31",17.2724,17.8134,17.2724,17.7829,3760200.0],["2011-02-01",17.8438,18.1029,17.7981,17.981,3235400.0],["2011-02-02",18.0953,18.5372,17.8591,18.4229,4716700.0],["2011-02-03",18.4457,19.2381,17.8362,19.1543,6975200.0],["2011-02-04",19.4972,19.6343,18.621,19.2914,6714000.0],["2011-02-07",19.4438,20.2743,19.421,19.8781,5069800.0],["2011-02-08",19.8781,19.8934,19.1848,19.4515,4095200.0],["2011-02-09",19.4362,19.8934,19.1086,19.5657,5384800.0],["2011-02-10",19.5429,19.7334,19.3295,19.5048,2682000.0],["2011-02-11",19.4362,19.7714,19.3448,19.6419,2998600.0],["2011-02-14",19.6724,19.9543,19.4895,19.581,4208100.0],["2011-02-15",19.52,19.6343,19.1467,19.2991,4280900.0],["2011-02-16",19.3753,19.7486,19.3295,19.52,4601100.0],["2011-02-17",19.5429,19.9467,19.4972,19.8248,3404100.0],["2011-02-18",19.8705,20.1067,19.6191,19.901,4668300.0],["2011-02-22",20.0229,20.5867,19.9467,20.1143,4069000.0],["2011-02-23",20.1905,20.7391,20.0914,20.541,4002600.0],["2011-02-24",20.4572,20.7315,20.0457,20.1981,2640200.0],["2011-02-25",20.4038,21.021,20.3124,21.021,2171000.0],["2011-02-28",21.12,21.2724,20.5562,20.8305,2978900.0],["2011-03-01",21.0057,21.0286,20.0838,20.2514,4834400.0],["2011-03-02",20.2514,20.64,20.0762,20.4419,2695800.0],["2011-03-03",20.64,21.0972,20.3581,20.9676,2424100.0],["2011-03-04",20.9524,21.0057,20.4876,20.9219,2271200.0],["2011-03-07",21.021,21.2953,20.6095,20.8381,2865900.0],["2011-03-08",20.9372,20.9676,20.4114,20.8,2281700.0],["2011-03-09",20.7848,20.9372,20.4495,20.5029,1638500.0],["2011-03-10",20.1905,20.1905,19.6343,19.8476,1978200.0],["2011-03-11",19.6492,20.7408,19.527,20.5805,1867000.0],["2011-03-14",20.4889,20.695,20.1912,20.6034,2191700.0],["2011-03-15",19.9927,20.4965,19.7026,20.3362,2790600.0],["2011-03-16",20.2675,20.5347,19.7102,19.9621,2440500.0],["2011-03-17",20.2522,21.0919,20.0996,20.9851,2362800.0],["2011-03-18",21.153,21.4813,20.4278,20.4889,2919700.0],["2011-03-21",20.8629,21.3057,20.8019,21.2828,2427800.0],["2011-03-22",21.298,21.382,20.8095,21.0156,2252200.0],["2011-03-23",20.9851,21.1148,20.5881,20.8935,1544200.0],["2011-03-24",20.9927,21.0156,20.5347,20.9469,1757700.0],["2011-03-25",20.9927,21.7332,20.8858,21.6339,3543400.0],["2011-03-28",21.7026,21.8248,21.3973,21.4965,2310800.0],["2011-03-29",21.4889,21.7179,21.0385,21.5271,2103500.0],["2011-03-30",21.9316,22.2981,21.6645,22.0691,3157900.0],["2011-03-31",22.092,22.5118,21.9469,22.4355,3171700.0],["2011-04-01",22.6339,22.8859,21.8858,22.0996,3501400.0],["2011-04-04",22.0232,22.2141,21.9393,22.0996,2060800.0],["2011-04-05",22.0462,22.1988,21.8935,22.1072,1821400.0],["2011-04-06",22.2523,22.2752,21.3439,21.5729,1755200.0],["2011-04-07",21.5423,21.7942,21.2446,21.3896,2262000.0],["2011-04-08",22.1148,22.6492,22.0003,22.3133,3108100.0],["2011-04-11",22.3668,22.4965,21.7561,21.9011,2340900.0],["2011-04-12",21.6645,21.6797,20.6339,20.9316,2465000.0],["2011-04-13",21.069,21.4889,20.7103,21.4049,3581900.0],["2011-04-14",21.5347,22.2981,21.2293,22.2065,3376800.0],["2011-04-15",22.3591,23.1149,22.2065,22.7714,4994200.0],["2011-04-18",22.5347,22.8859,22.2446,22.6187,3548800.0],["2011-04-19",22.6645,23.0538,22.5347,23.0385,2834600.0],["2011-04-20",23.4126,23.4584,22.9775,23.3362,2721700.0],["2011-04-21",23.5271,23.9011,23.3057,23.55,3708300.0],["2011-04-25",23.6645,23.6645,23.0004,23.5424,2788400.0],["2011-04-26",23.5729,23.9546,23.55,23.8172,2200000.0],["2011-04-27",23.8248,23.8782,22.9851,23.5882,3401000.0],["2011-04-28",23.6263,24.0767,23.0843,23.6416,4300000.0],["2011-04-29",24.2676,24.2676,23.6721,23.7561,3842000.0],["2011-05-02",23.7408,23.7943,22.5805,22.7637,4789400.0],["2011-05-03",22.8477,22.9164,21.9851,22.2904,3800000.0],["2011-05-04",22.3362,22.3668,21.5576,21.695,3047200.0],["2011-05-05",21.4584,21.8019,21.0919,21.4049,4700000.0],["2011-05-06",21.611,22.2141,21.3896,21.5347,3119500.0],["2011-05-09",22.0233,22.3515,21.9087,22.0843,2836200.0],["2011-05-10",22.1378,22.6263,21.8095,22.4049,2745000.0],["2011-05-11",22.321,22.321,21.2751,21.3438,2700000.0],["2011-05-12",21.2904,21.5805,20.8477,21.2217,2800000.0],["2011-05-13",21.2675,21.6339,20.9545,21.1377,2219000.0],["2011-05-16",20.9164,21.4125,20.8171,20.8553,2076100.0],["2011-05-17",20.7026,20.8553,20.1377,20.3209,3789100.0],["2011-05-18",20.4125,21.3668,20.382,21.3057,3318800.0],["2011-05-19",21.2828,21.5271,21.0919,21.4813,3151800.0],["2011-05-20",21.466,21.6568,21.0461,21.4813,2823000.0],["2011-05-23",20.9316,21.3591,20.8553,21.1835,2200000.0],["2011-05-24",21.3591,22.2599,21.3591,22.0996,4350200.0],["2011-05-25",21.924,23.0156,21.924,22.863,2864200.0],["2011-05-26",22.863,23.1836,22.5576,23.1454,4407000.0],["2011-05-27",23.3744,24.2828,23.2294,24.1912,4953200.0],["2011-05-31",24.4279,24.7485,23.6569,23.9164,4382700.0],["2011-06-01",23.8553,24.1836,23.2217,23.2828,3539000.0],["2011-06-02",23.2599,24.008,23.2065,23.8782,2710100.0],["2011-06-03",23.5042,24.0691,23.3057,23.6034,2443800.0],["2011-06-06",23.5194,23.6492,22.6187,22.6339,1968500.0],["2011-06-07",22.5423,23.2599,22.5194,22.9851,2537300.0],["2011-06-08",22.8553,23.3591,22.7026,22.9851,2475300.0],["2011-06-09",23.0691,23.4508,22.924,23.3821,2355100.0],["2011-06-10",23.2294,23.2523,22.5881,22.6339,1876300.0],["2011-06-13",22.6722,22.9092,21.7699,21.9381,2284600.0],["2011-06-14",22.2363,22.4887,22.1751,22.3204,1812800.0],["2011-06-15",22.0605,22.4657,21.7546,21.9381,1991100.0],["2011-06-16",21.8999,22.0069,21.2576,21.5099,2628100.0],["2011-06-17",21.7087,21.9075,21.1658,21.204,3298900.0],["2011-06-20",21.1429,21.3952,20.8064,21.3646,2643700.0],["2011-06-21",21.3952,21.984,21.2805,21.8616,3830900.0],["2011-06-22",21.7775,22.5116,21.7316,22.0757,3433700.0],["2011-06-23",21.7316,22.114,21.1123,22.0681,3338900.0],["2011-06-24",22.0222,22.0605,21.6017,21.6552,2688000.0],["2011-06-27",21.4946,21.5558,20.944,21.1964,3948600.0],["2011-06-28",21.3799,22.7028,21.3799,22.3969,4241100.0],["2011-06-29",22.5498,23.1233,22.2134,22.9704,2751500.0],["2011-06-30",23.1157,24.3162,23.0239,24.1709,4372300.0],["2011-07-01",24.1862,24.4768,23.9186,24.4462,2711500.0],["2011-07-05",24.4768,24.8515,24.3774,24.6832,2300200.0],["2011-07-06",24.5762,24.7291,23.8651,24.3315,3885400.0],["2011-07-07",24.5762,24.9509,24.3009,24.9356,3191300.0],["2011-07-08",24.5227,24.8667,24.1862,24.752,2463700.0],["2011-07-11",24.3774,24.4768,23.7503,24.2091,2132900.0],["2011-07-12",24.1327,24.6526,23.888,24.148,3376800.0],["2011-07-13",24.3009,25.2644,24.2856,24.3085,3330800.0],["2011-07-14",24.4921,24.5838,23.8956,24.1403,2777000.0],["2011-07-15",24.8515,25.6238,24.4844,25.6161,3471100.0],["2011-07-18",25.6391,25.7461,25.0503,25.0961,3126700.0],["2011-07-19",25.4708,26.0673,25.4708,25.7844,2887300.0],["2011-07-20",25.9908,25.9985,25.2873,25.6849,2941400.0],["2011-07-21",25.8149,25.9908,25.4326,25.5396,2484200.0],["2011-07-22",25.6085,25.9755,25.2797,25.792,1859100.0],["2011-07-25",25.5855,26.052,25.402,25.7767,1584800.0],["2011-07-26",25.8455,25.9526,25.5549,25.662,2604700.0],["2011-07-27",25.6773,25.6773,24.4003,24.7597,3734400.0],["2011-07-28",24.9967,25.9526,24.8056,25.1038,3498700.0],["2011-07-29",24.775,25.0197,24.2015,24.8744,4015300.0],["2011-08-01",25.2797,25.5167,24.0715,24.2091,4417800.0],["2011-08-02",24.1938,24.4385,23.3298,23.3374,3704300.0],["2011-08-03",23.6586,23.6586,22.6263,23.1157,4332300.0],["2011-08-04",22.6875,22.9169,20.8141,20.9058,7107500.0],["2011-08-05",21.1429,21.1811,19.3383,20.4929,6803000.0],["2011-08-08",19.4835,19.583,17.9389,17.9466,6867400.0],["2011-08-09",18.3289,19.1394,17.6484,19.1242,5757900.0],["2011-08-10",18.5507,19.2924,18.2219,18.7801,6364500.0],["2011-08-11",18.9483,19.9194,18.7877,19.6671,6450000.0],["2011-08-12",19.8965,20.317,19.4147,20.1564,4486900.0],["2011-08-15",20.2941,21.1276,20.1641,21.0664,4066300.0],["2011-08-16",20.7146,20.9517,20.1717,20.2253,4129600.0],["2011-08-17",20.4317,20.6305,20.0035,20.34,2761700.0],["2011-08-18",19.4071,19.5294,17.7936,18.2142,5697700.0],["2011-08-19",17.9083,18.3977,17.0596,17.0825,3734800.0],["2011-08-22",17.5566,17.7325,16.2949,16.3867,5575800.0],["2011-08-23",16.7537,17.7248,16.3408,17.7248,3698500.0],["2011-08-24",17.6713,17.9466,17.2966,17.7936,2149000.0],["2011-08-25",17.8625,18.0995,17.2278,17.4113,2550000.0],["2011-08-26",17.2355,18.2295,17.0978,18.0689,2351400.0],["2011-08-29",18.3901,18.7801,18.2524,18.7342,1843300.0],["2011-08-30",18.566,18.8871,18.2983,18.5889,1969000.0],["2011-08-31",18.8871,19.3,18.413,18.6883,3686000.0],["2011-09-01",18.7112,18.9559,18.2754,18.4665,2586500.0],["2011-09-02",17.7401,18.2142,17.5566,17.8625,2758500.0],["2011-09-06",16.8608,17.3884,16.6008,17.3119,3100700.0],["2011-09-07",17.5566,17.916,17.396,17.8854,3189200.0],["2011-09-08",17.786,18.3748,17.7172,18.0842,3438600.0],["2011-09-09",17.8089,18.0613,17.1055,17.3272,3992700.0],["2011-09-12",17.0137,17.5413,16.7614,17.3654,2116300.0],["2011-09-13",17.4344,17.718,17.0282,17.5953,3173500.0],["2011-09-14",17.6873,17.9402,16.9746,17.58,2634500.0],["2011-09-15",17.7946,18.0245,17.3578,17.6873,2199600.0],["2011-09-16",17.718,17.8329,17.1739,17.3118,2606100.0],["2011-09-19",17.0129,17.0512,16.3692,16.8443,3832400.0],["2011-09-20",17.0359,17.1585,16.3615,16.3692,2734800.0],["2011-09-21",16.3002,16.4765,14.9744,14.9744,5723700.0],["2011-09-22",14.3843,14.484,13.4877,13.7713,5183100.0],["2011-09-23",13.4111,13.9858,13.2195,13.7406,6113600.0],["2011-09-26",13.7943,14.5759,13.1965,14.5376,3658300.0],["2011-09-27",14.9744,15.3423,14.2081,14.323,5260200.0],["2011-09-28",14.369,14.4533,13.8556,13.9322,5171900.0],["2011-09-29",14.2541,14.5146,13.641,14.1851,5301400.0],["2011-09-30",13.7943,14.1391,13.2731,13.2885,6428500.0],["2011-10-03",12.913,12.9589,11.9857,12.1313,6996800.0],["2011-10-04",11.8707,12.7214,11.5412,12.6907,5580400.0],["2011-10-05",12.775,13.4877,12.2386,13.3958,7246800.0],["2011-10-06",13.4494,13.6103,12.8823,13.0739,10030800.0],["2011-10-07",13.2118,13.3651,12.7137,12.9743,6836000.0],["2011-10-10",13.4877,14.2694,13.4494,13.8862,5604800.0],["2011-10-11",13.7559,14.438,13.6946,14.3614,5266600.0],["2011-10-12",14.1774,14.8365,13.7943,14.438,9868000.0],["2011-10-13",14.2771,14.4303,13.71,14.2004,5122100.0],["2011-10-14",14.2234,15.1737,14.1774,15.1047,4944100.0],["2011-10-17",14.9974,15.1277,14.1621,14.2157,7997400.0],["2011-10-18",14.2464,14.9131,13.8479,14.7982,4510600.0],["2011-10-19",14.7828,14.9591,13.8632,14.0165,5985400.0],["2011-10-20",14.3,14.8212,13.9705,14.7828,6710600.0],["2011-10-21",14.9591,15.0204,14.2617,14.6909,5775400.0],["2011-10-24",14.8212,15.3883,14.8058,15.327,3659400.0],["2011-10-25",15.9094,15.9247,14.8518,14.9514,4622500.0],["2011-10-26",15.258,16.078,14.9208,15.9937,7771400.0],["2011-10-27",16.1929,17.488,16.1776,17.0052,6843900.0],["2011-10-28",16.5608,16.806,15.9094,16.6834,4627700.0],["2011-10-31",16.4841,16.5914,15.5722,15.5722,5766300.0],["2011-11-01",14.9438,15.4496,14.6296,14.9361,6581200.0],["2011-11-02",15.2733,15.7408,15.12,15.7025,3999100.0],["2011-11-03",15.9247,16.4305,15.5185,16.2696,3963500.0],["2011-11-04",16.1163,16.4458,15.9937,16.2772,3201500.0],["2011-11-07",16.2619,16.5914,15.8787,16.5225,3161200.0],["2011-11-08",16.691,16.9976,16.3002,16.6451,7256900.0],["2011-11-09",16.0933,16.3922,15.7714,16.055,5441600.0],["2011-11-10",16.3615,16.7217,15.9094,16.4228,3944000.0],["2011-11-11",16.6374,17.4038,16.5454,17.3654,3673600.0],["2011-11-14",17.2505,17.2965,16.6374,16.9516,2257700.0],["2011-11-15",16.7447,17.3271,16.4841,17.1509,2568600.0],["2011-11-16",17.0589,18.3157,16.9439,17.5647,5333400.0],["2011-11-17",17.5417,17.6107,16.6144,16.76,5012200.0],["2011-11-18",17.0359,17.0972,16.1699,16.3769,3870000.0],["2011-11-21",16.078,16.3232,15.2733,15.6412,4105500.0],["2011-11-22",15.5415,15.7408,15.0587,15.2427,3167400.0],["2011-11-23",14.9898,15.0434,14.3384,14.53,4742400.0],["2011-11-25",14.484,14.7445,14.3077,14.6449,1465300.0],["2011-11-28",14.8288,15.4879,14.8288,15.1507,4680700.0],["2011-11-29",14.7369,15.3193,14.7139,15.0434,4020900.0],["2011-11-30",15.6948,16.1929,15.3346,16.1086,3918600.0],["2011-12-01",16.0396,16.4995,15.9477,16.0243,3549800.0],["2011-12-02",16.3309,16.6451,16.1776,16.3615,5414200.0],["2011-12-05",16.7447,17.0666,16.2006,16.3615,4590200.0],["2011-12-06",16.3615,16.5684,16.1316,16.3232,3527100.0],["2011-12-07",16.2389,16.3002,15.8174,16.055,2850300.0],["2011-12-08",15.9783,16.2466,15.7101,15.8787,4223600.0],["2011-12-09",15.986,16.1853,15.917,16.078,3411700.0],["2011-12-12",15.8021,15.8021,14.9514,15.1813,5706600.0],["2011-12-13",15.3734,15.5809,14.7665,14.9048,3568600.0],["2011-12-14",14.7204,14.7204,13.8676,13.9367,4242500.0],["2011-12-15",14.2056,14.2825,13.8522,14.0059,3786000.0],["2011-12-16",14.1288,14.5514,14.0597,14.5129,3362100.0],["2011-12-19",15.0584,15.2812,14.1518,14.1979,4009400.0],["2011-12-20",14.5513,15.3273,14.4976,15.2121,5176700.0],["2011-12-21",15.2428,15.2889,14.6973,15.189,2891500.0],["2011-12-22",15.2966,15.7576,15.1737,15.6807,2924200.0],["2011-12-23",15.7806,15.8113,15.5271,15.7038,1174600.0],["2011-12-27",15.65,15.8267,15.4733,15.5578,1366100.0],["2011-12-28",15.5578,15.5885,15.0738,15.1045,1853400.0],["2011-12-29",15.166,15.4272,15.1045,15.2966,1587400.0],["2011-12-30",15.2812,15.6423,15.1122,15.3504,1728500.0],["2012-01-03",15.6423,16.6641,15.5962,16.4874,4395200.0],["2012-01-04",16.3415,16.7486,16.1417,16.4029,4796600.0],["2012-01-05",16.2262,16.426,15.9496,16.1648,2611000.0],["2012-01-06",16.1724,16.4183,16.111,16.2954,1772600.0],["2012-01-09",16.303,16.5873,16.1955,16.2723,1926200.0],["2012-01-10",16.5796,17.0099,16.5566,16.8485,4297300.0],["2012-01-11",16.6872,16.741,15.6346,15.6884,5000000.0],["2012-01-12",15.7115,15.796,14.6282,14.6896,7274600.0],["2012-01-13",14.4899,15.0507,14.4438,14.6666,5976500.0],["2012-01-17",14.682,14.997,13.9598,14.1288,5446200.0],["2012-01-18",14.0827,14.5129,13.9137,14.4668,6326200.0],["2012-01-19",14.536,14.5974,14.0673,14.1518,7646800.0],["2012-01-20",14.0289,14.5283,13.9521,14.367,4847000.0],["2012-01-23",14.3132,14.3439,13.9828,14.1749,5811900.0],["2012-01-24",14.052,14.874,13.8445,14.7818,6511100.0],["2012-01-25",14.7972,14.8279,14.1903,14.7818,5082200.0],["2012-01-26",14.8049,14.9278,13.7754,13.8676,5413500.0],["2012-01-27",13.8445,14.536,13.6755,14.4131,5892300.0],["2012-01-30",14.2287,14.559,14.0135,14.4899,4651600.0],["2012-01-31",14.6743,14.874,14.3132,14.4976,3608600.0],["2012-02-01",14.5821,14.9201,14.2901,14.6359,6194800.0],["2012-02-02",14.1979,14.7972,14.0673,14.3516,8331700.0],["2012-02-03",14.5744,14.7281,13.9982,14.2364,6413500.0],["2012-02-06",14.1057,14.2517,13.9444,14.2133,2790600.0],["2012-02-07",14.1903,14.3362,13.9905,14.3055,3507600.0],["2012-02-08",14.3209,14.7511,14.3132,14.559,4441500.0],["2012-02-09",14.6282,14.6973,14.1288,14.1749,4717400.0],["2012-02-10",14.0212,14.0673,13.7062,13.8138,4001100.0],["2012-02-13",13.8829,14.0904,13.5756,13.6909,2961600.0],["2012-02-14",13.6678,13.7523,13.4988,13.6755,2948500.0],["2012-02-15",13.8138,14.2517,13.7139,13.9214,5127100.0],["2012-02-16",13.8292,14.6896,13.8292,14.6435,6996600.0],["2012-02-17",14.7741,15.4426,14.7511,15.1813,6662600.0],["2012-02-21",15.335,15.4118,14.9509,15.0507,3368300.0],["2012-02-22",15.0046,15.6654,14.997,15.3427,4507300.0],["2012-02-23",15.3965,15.5117,15.0354,15.4579,2763000.0],["2012-02-24",15.504,15.8651,15.3965,15.5962,3120300.0],["2012-02-27",15.4887,15.5194,15.166,15.3273,3507000.0],["2012-02-28",15.358,15.4118,14.9893,15.0584,3802000.0],["2012-02-29",15.1813,15.2889,14.7357,14.9509,3954300.0],["2012-03-01",15.0354,15.166,14.8663,15.0277,2781800.0],["2012-03-02",14.997,15.1352,14.7588,14.8817,3162500.0],["2012-03-05",14.8433,14.9048,14.5437,14.6282,3120900.0],["2012-03-06",14.5129,14.5513,14.2671,14.4438,3523800.0],["2012-03-07",14.536,14.7357,14.3977,14.4976,2822200.0],["2012-03-08",14.6512,14.7588,14.4592,14.5514,3062400.0],["2012-03-09",14.5744,14.8202,14.39,14.5206,2146300.0],["2012-03-12",14.39,14.4592,14.0443,14.1595,2659600.0],["2012-03-13",14.2134,14.46,13.9592,14.3829,2847400.0],["2012-03-14",14.3983,14.537,13.9823,14.0286,2602300.0],["2012-03-15",14.1133,14.1903,13.7743,14.0594,2131400.0],["2012-03-16",14.0902,14.6063,14.0902,14.537,2784100.0],["2012-03-19",14.5678,14.6757,14.3367,14.4985,1890200.0],["2012-03-20",14.3906,14.3906,13.9592,13.9746,2525000.0],["2012-03-21",13.7512,13.9438,13.4739,13.9284,5272800.0],["2012-03-22",13.8129,13.836,13.5201,13.5586,4345000.0],["2012-03-23",13.5663,13.9438,13.4739,13.782,3318900.0],["2012-03-26",13.9361,13.9515,13.6896,13.7589,3873100.0],["2012-03-27",13.7666,13.8283,13.3429,13.5201,4926700.0],["2012-03-28",13.4508,13.5124,13.081,13.2351,4964600.0],["2012-03-29",13.1349,13.2967,12.9654,13.1657,3276500.0],["2012-03-30",13.2428,13.366,13.0194,13.3198,2626700.0],["2012-04-02",13.3506,13.6357,13.1118,13.3044,3473400.0],["2012-04-03",13.3044,13.4046,13.081,13.2967,4230900.0],["2012-04-04",13.1272,13.2197,12.8884,12.9115,3484000.0],["2012-04-05",12.9192,13.2582,12.8653,13.0502,3938100.0],["2012-04-09",12.8653,13.1966,12.7189,12.8499,2937200.0],["2012-04-10",12.8037,12.9115,12.326,12.5032,4235600.0],["2012-04-11",12.6342,12.7728,12.5186,12.5957,3709100.0],["2012-04-12",12.6188,13.2274,12.5957,13.1118,3839200.0],["2012-04-13",13.0348,13.0348,12.4647,12.4801,3970000.0],["2012-04-16",12.588,12.6265,12.0256,12.0641,4652900.0],["2012-04-17",12.2028,12.6034,12.1951,12.2952,3819700.0],["2012-04-18",12.2644,12.6034,12.1642,12.2721,2700100.0],["2012-04-19",12.2798,12.6958,12.2567,12.4108,3349700.0],["2012-04-20",12.5032,12.6881,12.249,12.2721,2275200.0],["2012-04-23",12.1565,12.4724,11.9408,12.3414,2504400.0],["2012-04-24",12.3568,12.6881,12.3568,12.4801,4025100.0],["2012-04-25",12.6958,13.004,12.5803,12.9809,5133700.0],["2012-04-26",13.4662,13.6049,12.796,13.0656,7504900.0],["2012-04-27",12.9808,12.9808,12.4801,12.5725,4832800.0],["2012-04-30",12.534,12.6727,12.3414,12.4647,4385300.0],["2012-05-01",12.5494,12.9808,12.2875,12.8114,3953400.0],["2012-05-02",12.6496,12.6573,12.3723,12.3877,2832400.0],["2012-05-03",12.3645,12.4416,12.0102,12.0256,4657600.0],["2012-05-04",11.9254,11.9331,11.5788,11.7637,5103600.0],["2012-05-07",11.702,11.9639,11.5171,11.8869,4053100.0],["2012-05-08",11.8407,12.0564,11.4478,12.0333,4921500.0],["2012-05-09",11.8407,12.2105,11.6943,12.1565,4631300.0],["2012-05-10",12.3183,12.6419,12.1797,12.3183,6274400.0],["2012-05-11",12.2028,12.4108,11.8792,11.9254,3763800.0],["2012-05-14",11.7945,12.0487,11.625,11.7637,3748300.0],["2012-05-15",11.7868,11.8638,11.0626,11.2552,6120000.0],["2012-05-16",11.286,11.6404,11.1319,11.1782,3329800.0],["2012-05-17",11.2321,11.625,11.1705,11.2783,4845900.0],["2012-05-18",11.3399,11.6019,11.1011,11.1088,2726200.0],["2012-05-21",11.1782,11.8869,11.1319,11.8638,2988700.0],["2012-05-22",11.91,12.3568,11.6327,11.7559,4115800.0],["2012-05-23",11.6481,12.2182,11.5248,12.2182,3023100.0],["2012-05-24",12.3106,12.3106,11.7945,12.0025,3089000.0],["2012-05-25",12.1103,12.2336,11.9254,12.1334,2005100.0],["2012-05-29",12.3106,12.5494,12.1951,12.4108,3213800.0],["2012-05-30",12.2413,12.249,11.8792,11.9254,2882400.0],["2012-05-31",11.9717,12.0025,11.5171,11.6481,2771800.0],["2012-06-01",11.417,11.7328,11.3168,11.3322,3730900.0],["2012-06-04",11.4401,11.6943,11.2167,11.6789,3969900.0],["2012-06-05",11.6019,11.9794,11.5557,11.6558,4811800.0],["2012-06-06",11.7868,12.0487,11.5479,11.7251,5587800.0],["2012-06-07",11.7637,12.0256,11.3631,11.5865,4351000.0],["2012-06-08",11.5171,11.6173,11.286,11.4863,2330500.0],["2012-06-11",11.6558,11.7482,10.9856,11.001,3861900.0],["2012-06-12",11.0472,11.209,10.8392,10.9393,4189500.0],["2012-06-13",10.8002,11.0553,10.5683,10.6378,4180900.0],["2012-06-14",10.6842,10.8698,10.5992,10.7847,3105900.0],["2012-06-15",10.7615,10.9239,10.5605,10.8852,4473500.0],["2012-06-18",10.6456,10.8388,10.6224,10.8079,2458900.0],["2012-06-19",10.8543,11.3027,10.8234,11.2718,5790200.0],["2012-06-20",11.3182,11.5888,11.2872,11.3955,5102900.0],["2012-06-21",11.4341,11.4419,10.5837,10.6378,3982200.0],["2012-06-22",10.7693,10.8079,10.4755,10.6997,2975200.0],["2012-06-25",10.4678,10.4909,10.0657,10.1199,3722200.0],["2012-06-26",10.058,10.2668,9.9034,10.2281,4209600.0],["2012-06-27",10.259,10.5683,10.1276,10.5296,4791500.0],["2012-06-28",10.4136,10.8775,10.4136,10.8002,4347200.0],["2012-06-29",11.0553,11.3723,10.9471,11.2563,5734900.0],["2012-07-02",11.2795,11.3723,10.777,10.9162,4436500.0],["2012-07-03",11.0862,11.5578,11.0244,11.4341,4491300.0],["2012-07-05",11.4032,11.5733,11.1558,11.3877,2896900.0],["2012-07-06",11.2177,11.3955,11.094,11.2872,2464300.0],["2012-07-09",11.2409,11.3877,11.0862,11.2872,2392600.0],["2012-07-10",11.4032,11.4651,10.6997,10.8234,2736200.0],["2012-07-11",10.8698,11.0708,10.7538,10.8311,5024400.0],["2012-07-12",10.692,10.7461,10.3595,10.661,5789200.0],["2012-07-13",10.6997,10.9084,10.6146,10.862,3794000.0],["2012-07-16",10.7925,11.0167,10.6146,10.8852,3186900.0],["2012-07-17",10.9548,11.295,10.7693,11.2641,4827100.0],["2012-07-18",11.2331,11.8284,11.1635,11.6815,5389700.0],["2012-07-19",11.7898,11.9289,11.697,11.7356,3395600.0],["2012-07-20",11.7124,12.0372,11.6429,11.7975,4308900.0],["2012-07-23",11.5965,11.7898,11.3182,11.7434,2670600.0],["2012-07-24",11.7356,11.7975,11.2872,11.6119,4555200.0],["2012-07-25",11.6274,11.7279,11.1945,11.5037,5149600.0],["2012-07-26",12.4546,12.5629,11.6506,12.099,9514200.0],["2012-07-27",12.1995,12.6324,12.014,12.501,4642400.0],["2012-07-30",12.5242,12.6092,12.099,12.3155,3261700.0],["2012-07-31",12.3309,12.4314,11.7898,11.9676,4926100.0],["2012-08-01",12.0526,12.3155,11.8361,12.0913,3918300.0],["2012-08-02",11.9289,12.0681,11.5965,11.8052,3369800.0],["2012-08-03",12.0062,12.1686,11.8903,12.0449,2722000.0],["2012-08-06",12.1145,12.3541,12.0835,12.1299,2501500.0],["2012-08-07",12.215,12.7097,12.215,12.416,3672700.0],["2012-08-08",12.3387,12.4855,12.3077,12.416,2752000.0],["2012-08-09",12.4392,13.0731,12.416,12.9571,4922800.0],["2012-08-10",12.8334,12.9571,12.7175,12.9494,3161500.0],["2012-08-13",12.8953,12.9108,12.617,12.7097,4270700.0],["2012-08-14",12.7871,12.903,12.4856,12.5551,3903900.0],["2012-08-15",12.5165,12.5629,12.2227,12.3,3654500.0],["2012-08-16",12.3309,12.5474,12.2768,12.4546,3747100.0],["2012-08-17",12.3928,12.5629,12.3928,12.4778,2987100.0],["2012-08-20",12.4701,12.7639,12.4624,12.6015,3646400.0],["2012-08-21",12.6634,12.8721,12.5474,12.5938,1840100.0],["2012-08-22",12.5397,12.7561,12.3696,12.501,2942300.0],["2012-08-23",12.4855,12.6092,12.0372,12.0372,3221800.0],["2012-08-24",11.983,12.1531,11.7356,12.1067,4144000.0],["2012-08-27",12.184,12.2072,11.9444,11.9908,1785500.0],["2012-08-28",11.9444,12.0526,11.8207,11.8593,1962700.0],["2012-08-29",11.8439,11.8439,11.6119,11.6893,1620900.0],["2012-08-30",11.6197,11.6429,11.3723,11.5965,1853600.0],["2012-08-31",11.7356,11.8671,11.581,11.7434,2501100.0],["2012-09-04",11.7434,11.7666,11.2795,11.5346,2701600.0],["2012-09-05",11.5888,12.1299,11.496,11.782,6411400.0],["2012-09-06",11.898,12.3155,11.8748,12.1608,4150100.0],["2012-09-07",12.3696,12.6866,12.3077,12.4469,5289800.0],["2012-09-10",12.3696,12.5551,12.1067,12.1454,2913000.0],["2012-09-11",12.1995,12.5551,12.1995,12.5165,2553000.0],["2012-09-12",12.532,12.8112,12.532,12.6793,3163200.0],["2012-09-13",12.6793,13.292,12.4079,13.2144,5829000.0],["2012-09-14",13.3462,13.765,13.2842,13.5246,2974300.0],["2012-09-17",13.4316,13.6099,13.2765,13.4393,4730600.0],["2012-09-18",13.3773,13.416,13.2222,13.354,4559800.0],["2012-09-19",13.3695,13.4238,13.1756,13.2299,3467700.0],["2012-09-20",13.1601,13.4393,12.9508,13.416,6854400.0],["2012-09-21",13.2687,13.5556,13.2222,13.5401,5597200.0],["2012-09-24",13.2997,13.5556,13.2842,13.3695,3105300.0],["2012-09-25",13.416,13.4858,12.5165,12.5552,5948100.0],["2012-09-26",12.4932,12.4932,12.1132,12.2838,5895000.0],["2012-09-27",12.3846,12.501,12.214,12.3846,3595000.0],["2012-09-28",12.3381,12.4467,12.1908,12.2683,3628500.0],["2012-10-01",12.2373,12.4777,12.183,12.2063,3275400.0],["2012-10-02",12.1597,12.2838,11.9038,12.2528,5076000.0],["2012-10-03",12.1132,12.2295,11.5936,11.6944,4178700.0],["2012-10-04",11.772,12.121,11.7332,12.0046,4266300.0],["2012-10-05",12.0202,12.1985,11.8108,11.9969,3832400.0],["2012-10-08",11.9891,12.5397,11.9038,12.3148,4905800.0],["2012-10-09",12.2916,13.1679,12.2838,12.8267,7143800.0],["2012-10-10",12.6948,12.9042,12.5165,12.5708,3965000.0],["2012-10-11",12.7181,13.1679,12.594,13.0826,3759600.0],["2012-10-12",12.9973,13.3075,12.6483,13.1601,3539100.0],["2012-10-15",13.1446,13.1756,12.881,13.1214,2220500.0],["2012-10-16",13.1679,13.6642,13.1291,13.4316,3974800.0],["2012-10-17",13.3463,13.8503,13.0826,13.8193,3490500.0],["2012-10-18",13.7573,13.9511,13.6022,13.8116,3986500.0],["2012-10-19",13.6952,13.7107,13.4005,13.4238,4012500.0],["2012-10-22",13.4471,13.5091,13.0128,13.2377,3368600.0],["2012-10-23",13.0361,13.0903,12.7414,13.0516,2732700.0],["2012-10-24",13.1912,13.672,12.9197,13.0438,4155300.0],["2012-10-25",12.8965,13.354,12.8344,13.0903,5176300.0],["2012-10-26",12.9585,13.1912,12.6638,12.7569,3965800.0],["2012-10-31",12.7956,12.8422,12.5087,12.5475,3902500.0],["2012-11-01",12.7491,13.0981,12.5087,12.943,4214900.0],["2012-11-02",13.005,13.0283,12.6328,12.6483,4253300.0],["2012-11-05",12.6638,13.005,12.6095,12.9042,2242200.0],["2012-11-06",13.0361,13.1679,12.7103,13.1679,4336800.0],["2012-11-07",12.974,12.974,12.6018,12.6328,3682600.0],["2012-11-08",12.6483,12.9973,12.2373,12.2373,4856600.0],["2012-11-09",12.152,12.5863,12.0822,12.4467,3226400.0],["2012-11-12",12.4622,12.6638,12.3304,12.5863,1631200.0],["2012-11-13",12.4544,12.7569,12.3924,12.5087,3439300.0],["2012-11-14",12.6328,12.8267,12.4777,12.4855,3516100.0],["2012-11-15",12.501,12.8189,12.3846,12.6716,3649000.0],["2012-11-16",12.6871,12.8732,12.5242,12.8499,3582600.0],["2012-11-19",12.9663,13.3307,12.8887,13.2842,2348300.0],["2012-11-20",13.2299,13.4471,13.0748,13.3075,2909400.0],["2012-11-21",13.3075,13.5479,13.2765,13.5013,3245800.0],["2012-11-23",13.5401,13.703,13.4083,13.6177,1009400.0],["2012-11-26",13.5711,13.5789,13.3307,13.3695,2278400.0],["2012-11-27",13.3307,13.416,13.0593,13.1834,2992500.0],["2012-11-28",13.2997,13.3075,13.0438,13.2454,4859200.0],["2012-11-29",13.3928,13.6875,13.3618,13.6022,2892100.0],["2012-11-30",13.6177,14.3001,13.6177,13.7883,5054300.0],["2012-12-03",13.8271,14.0054,13.5944,13.6254,2533800.0],["2012-12-04",13.7107,13.9589,13.6099,13.8038,2439200.0],["2012-12-05",13.8503,14.0752,13.734,13.9201,2191600.0],["2012-12-06",13.8968,14.1528,13.8503,13.9666,2369200.0],["2012-12-07",14.0985,14.2768,14.0054,14.0597,2702400.0],["2012-12-10",14.0132,14.2303,13.9822,14.145,2305500.0],["2012-12-11",14.2846,14.2846,13.9822,14.0287,3262200.0],["2012-12-12",13.9898,14.1453,13.7643,13.8887,3543600.0],["2012-12-13",13.842,13.8732,13.4532,13.5854,3106300.0],["2012-12-14",13.531,13.671,13.4143,13.5543,2874500.0],["2012-12-17",13.5932,13.8265,13.5465,13.7954,2336500.0],["2012-12-18",13.8187,14.7674,13.7254,14.6041,5851400.0],["2012-12-19",14.643,14.9385,14.5108,14.6508,2954900.0],["2012-12-20",14.6819,14.7752,14.503,14.7286,2142800.0],["2012-12-21",14.3475,14.6197,14.262,14.402,4028500.0],["2012-12-24",14.332,14.4331,14.1531,14.2386,801400.0],["2012-12-26",14.332,14.5419,14.1687,14.2386,1542600.0],["2012-12-27",14.2309,14.4097,14.0831,14.3553,2118700.0],["2012-12-28",14.1764,14.2931,13.9742,14.0909,1295400.0],["2012-12-31",14.0442,14.5186,14.0287,14.4875,3050600.0],["2013-01-02",14.8374,14.9463,14.4564,14.7908,1771400.0],["2013-01-03",14.8063,15.2263,14.6197,14.8996,3485100.0],["2013-01-04",15.0241,15.2263,14.9696,15.164,2291100.0],["2013-01-07",15.3896,15.3973,15.0318,15.0863,2694400.0],["2013-01-08",15.0474,15.0863,14.643,14.8841,2644800.0],["2013-01-09",14.9307,15.0785,14.8685,15.0552,2106000.0],["2013-01-10",15.2107,15.3273,14.8452,15.063,2923600.0],["2013-01-11",15.0629,15.0941,14.6664,14.8452,2940500.0],["2013-01-14",14.8919,14.9852,14.6741,14.7286,1569700.0],["2013-01-15",14.6975,14.9852,14.5886,14.9774,1933900.0],["2013-01-16",14.9152,14.9541,14.5653,14.7674,5587600.0],["2013-01-17",14.9074,14.993,14.6897,14.8452,2709600.0],["2013-01-18",14.8452,15.1796,14.8297,15.1407,3320900.0],["2013-01-22",15.0163,15.3507,14.9308,15.2962,2720000.0],["2013-01-23",15.2807,15.444,15.2029,15.3818,2147800.0],["2013-01-24",15.3585,15.7473,15.234,15.6462,4690400.0],["2013-01-25",15.6617,15.8639,15.4518,15.6695,3205200.0],["2013-01-28",15.6851,15.8717,15.5529,15.6695,3173500.0],["2013-01-29",15.6851,15.7862,15.4984,15.7162,2839700.0],["2013-01-30",15.7473,15.7862,15.5529,15.7006,2478700.0],["2013-01-31",15.7006,15.9184,15.654,15.8173,2147800.0],["2013-02-01",15.8484,16.1594,15.5606,16.0894,3047800.0],["2013-02-04",15.895,15.9961,15.6617,15.7939,2229100.0],["2013-02-05",16.0661,16.1128,15.825,16.0039,2527100.0],["2013-02-06",15.9106,16.2216,15.825,16.175,3868800.0],["2013-02-07",17.5281,18.0958,17.147,17.808,18660000.0],["2013-02-08",17.9636,18.2746,17.7458,18.2513,5862800.0],["2013-02-11",18.3213,18.4379,18.1424,18.3368,4037200.0],["2013-02-12",18.5157,18.6246,18.3135,18.4612,3778000.0],["2013-02-13",18.539,18.7101,18.5001,18.7101,3259000.0],["2013-02-14",18.6401,19.0678,18.5857,19.0523,4071400.0],["2013-02-15",19.0134,19.0911,18.679,18.9045,3705500.0],["2013-02-19",18.99,19.1611,18.9045,18.9512,4581000.0],["2013-02-20",19.0212,19.0212,18.3757,18.3835,4795500.0],["2013-02-21",18.3446,18.399,17.7069,17.9169,5164600.0],["2013-02-22",18.0958,18.2202,17.7847,18.1191,3517000.0],["2013-02-25",18.158,18.2979,17.4348,17.4659,4086800.0],["2013-02-26",17.5825,17.9169,17.2326,17.8858,4401700.0],["2013-02-27",17.7614,18.2046,17.7614,18.1113,2645400.0],["2013-02-28",18.0258,18.3057,17.9247,18.1502,3917300.0],["2013-03-01",18.018,18.2202,17.6758,18.0569,4225000.0],["2013-03-04",18.1269,18.1269,17.5436,17.9636,3758800.0],["2013-03-05",18.1113,18.2979,17.948,18.1424,3783400.0],["2013-03-06",18.2046,18.2746,17.9791,18.0569,2749900.0],["2013-03-07",18.1113,18.469,18.018,18.3135,1933500.0],["2013-03-08",18.4301,18.7568,18.2902,18.749,3766500.0],["2013-03-11",18.5857,19.06,18.5312,19.0056,4763000.0],["2013-03-12",19.0367,19.2622,18.819,19.2233,4901100.0],["2013-03-13",19.1454,19.3948,18.9506,19.0753,6167900.0],["2013-03-14",19.1142,19.5194,19.0909,19.4649,3653600.0],["2013-03-15",19.4571,19.8545,19.4337,19.7766,3883600.0],["2013-03-18",19.4883,19.8389,19.3169,19.6675,2786200.0],["2013-03-19",19.4805,19.6597,18.7402,19.1298,4248500.0],["2013-03-20",19.2078,19.2467,18.4285,18.7714,6908800.0],["2013-03-21",18.7324,19.0052,18.5688,18.5766,3887500.0],["2013-03-22",18.7246,18.9039,18.2415,18.5298,4426200.0],["2013-03-25",18.3662,18.5922,18.1324,18.4597,4350800.0],["2013-03-26",18.4675,18.8181,18.4675,18.7091,3038400.0],["2013-03-27",18.5844,18.8337,18.335,18.7246,3192100.0],["2013-03-28",18.748,18.787,18.4675,18.5766,2611500.0],["2013-04-01",18.6623,18.6779,17.5402,17.8753,4957700.0],["2013-04-02",18.1714,18.187,17.6961,17.9142,3525100.0],["2013-04-03",18.0779,18.0779,17.1272,17.4545,3607800.0],["2013-04-04",17.4545,17.6493,17.1974,17.5402,2848800.0],["2013-04-05",17.3065,18.2415,17.2441,18.1948,3958800.0],["2013-04-08",18.1558,18.4052,18.0,18.1792,2483500.0],["2013-04-09",18.2727,18.4207,17.9766,18.3662,2268200.0],["2013-04-10",18.3818,19.0052,18.3428,18.9194,2835100.0],["2013-04-11",18.8493,19.574,18.6779,19.3091,4436400.0],["2013-04-12",19.0363,19.2233,18.6,18.9039,2462100.0],["2013-04-15",18.6857,18.6935,17.7506,17.7896,3282800.0],["2013-04-16",18.0311,18.187,17.587,17.9298,4350400.0],["2013-04-17",17.8285,17.8285,16.7922,17.3376,4790100.0],["2013-04-18",17.4311,17.5636,17.0104,17.4545,4675400.0],["2013-04-19",17.6337,17.7896,17.2519,17.5169,2750000.0],["2013-04-22",17.6805,17.9376,17.4311,17.8285,2173800.0],["2013-04-23",18.0155,18.148,17.7428,18.148,3784700.0],["2013-04-24",18.2415,18.5065,18.187,18.2181,4626900.0],["2013-04-25",18.4519,18.5376,16.8311,16.9091,6973600.0],["2013-04-26",16.7688,16.8935,16.1532,16.5194,4535500.0],["2013-04-29",16.4571,16.7376,16.2311,16.5194,2883400.0],["2013-04-30",16.4026,16.6208,16.2779,16.4337,2992000.0],["2013-05-01",16.2857,16.4259,15.9896,16.2467,2820600.0],["2013-05-02",16.2545,16.6363,16.2545,16.535,2977300.0],["2013-05-03",16.6519,16.9168,16.5974,16.8078,2664400.0],["2013-05-06",16.8857,17.3143,16.8545,17.135,3028900.0],["2013-05-07",17.1974,17.5013,17.135,17.3298,2255100.0],["2013-05-08",17.213,17.6259,17.1584,17.6181,2184300.0],["2013-05-09",17.5558,17.7896,17.3688,17.6571,2856800.0],["2013-05-10",17.4701,17.6571,17.3766,17.5558,1966800.0],["2013-05-13",17.5714,17.7194,17.4545,17.5246,2333700.0],["2013-05-14",17.4623,17.7974,17.3454,17.6181,3126000.0],["2013-05-15",17.5013,17.6571,17.1896,17.3065,2455600.0],["2013-05-16",17.3065,17.548,17.135,17.2909,1941500.0],["2013-05-17",17.4233,17.9143,17.361,17.8597,1903900.0],["2013-05-20",17.8519,18.0857,17.6649,18.0779,2418500.0],["2013-05-21",18.0233,18.148,17.7974,17.9376,2413800.0],["2013-05-22",17.9143,17.9454,17.2363,17.3922,2861600.0],["2013-05-23",16.8389,17.135,16.4961,17.1039,3035100.0],["2013-05-24",16.9558,17.0415,16.6675,16.9558,1769700.0],["2013-05-28",17.174,17.3298,16.8389,16.948,2329300.0],["2013-05-29",16.8779,17.0181,16.6363,16.7844,2194900.0],["2013-05-30",16.7298,16.8701,16.4883,16.7298,2455700.0],["2013-05-31",16.6675,16.7532,16.3714,16.3714,1405600.0],["2013-06-03",16.4805,16.6675,16.2155,16.6597,1943200.0],["2013-06-04",16.6675,16.8389,16.5194,16.6441,2093700.0],["2013-06-05",16.5896,16.7766,16.4026,16.5584,1972500.0],["2013-06-06",16.4727,16.6597,16.1688,16.3091,1926400.0],["2013-06-07",16.3948,16.5428,16.2156,16.4337,2491500.0],["2013-06-10",16.4493,16.6675,16.161,16.2311,1513900.0],["2013-06-11",15.9974,16.0285,15.7246,15.8104,2820000.0],["2013-06-12",16.0291,16.0681,15.6463,15.6698,1521000.0],["2013-06-13",15.6385,16.2556,15.6073,16.1853,1247500.0],["2013-06-14",16.2556,16.4118,16.0447,16.0681,1317000.0],["2013-06-17",16.1853,17.0133,16.1853,16.7087,3723500.0],["2013-06-18",16.5993,16.7165,16.4353,16.4353,2618800.0],["2013-06-19",16.2322,16.5368,16.0291,16.0838,2273000.0],["2013-06-20",15.8494,16.0135,15.4354,15.4588,3249100.0],["2013-06-21",15.5448,15.6463,15.2323,15.2714,3218200.0],["2013-06-24",15.1151,15.3729,14.8105,15.123,2744200.0],["2013-06-25",15.3026,15.6776,15.2557,15.6151,2730300.0],["2013-06-26",15.7635,15.8807,15.3182,15.3261,1749900.0],["2013-06-27",15.3885,15.5213,15.1698,15.1854,2038800.0],["2013-06-28",15.1933,15.2948,15.1151,15.123,2407800.0],["2013-07-01",15.1386,15.8807,15.1386,15.7557,2968000.0],["2013-07-02",15.7791,16.2322,15.7401,15.8572,7376700.0],["2013-07-03",15.8416,16.0447,15.6698,16.0213,1303100.0],["2013-07-05",16.1931,16.7009,16.0135,16.5368,2186900.0],["2013-07-08",16.529,16.5837,16.1306,16.24,2831500.0],["2013-07-09",16.2634,16.2947,15.7479,16.1462,5257900.0],["2013-07-10",16.0603,16.1775,15.7947,15.9275,3451100.0],["2013-07-11",16.1384,16.4118,15.9666,16.1775,3117100.0],["2013-07-12",16.1072,16.3728,15.7869,16.3572,2518700.0],["2013-07-15",16.3728,16.5603,16.3337,16.4509,2207100.0],["2013-07-16",16.4431,16.5915,15.9432,16.1228,3455900.0],["2013-07-17",16.1775,16.6071,15.9432,16.5446,3325000.0],["2013-07-18",16.6228,17.2399,16.5446,17.0914,3738500.0],["2013-07-19",17.1149,17.3961,16.9352,17.3258,2550300.0],["2013-07-22",17.3102,17.357,16.943,17.0289,1988200.0],["2013-07-23",17.0758,17.232,16.904,17.0211,2102400.0],["2013-07-24",17.0836,17.0836,16.5368,16.7087,2492000.0],["2013-07-25",16.654,17.0289,15.5057,16.0994,7012400.0],["2013-07-26",16.1384,16.2712,15.6463,15.701,2548900.0],["2013-07-29",15.6229,15.7479,15.3182,15.3651,1937100.0],["2013-07-30",15.3885,15.5448,15.1854,15.3964,2428500.0],["2013-07-31",15.5213,15.6854,15.3026,15.4432,2616200.0],["2013-08-01",15.5604,16.0135,15.5604,15.826,2388000.0],["2013-08-02",15.7791,15.8963,15.5448,15.8416,2059000.0],["2013-08-05",15.7166,15.826,15.6151,15.7791,4312500.0],["2013-08-06",15.7947,15.9041,15.5448,15.7088,1707400.0],["2013-08-07",15.5916,15.8807,15.5057,15.6698,2863100.0],["2013-08-08",15.8104,15.951,15.5291,15.5995,2228200.0],["2013-08-09",15.5448,15.8182,15.4432,15.6932,2234800.0],["2013-08-12",15.6385,15.8885,15.6073,15.7791,2290000.0],["2013-08-13",15.7791,16.0369,15.7088,15.9353,1944200.0],["2013-08-14",15.9353,16.0291,15.7166,15.8182,1415400.0],["2013-08-15",15.6541,15.7635,15.4823,15.4901,1876400.0],["2013-08-16",15.4354,15.5213,15.123,15.287,1815200.0],["2013-08-19",15.2323,15.3026,14.9511,14.9823,1163700.0],["2013-08-20",14.998,15.4667,14.8964,15.3807,1502400.0],["2013-08-21",15.3651,15.4276,15.0683,15.0683,1776800.0],["2013-08-22",15.0917,15.4432,15.0214,15.3261,787900.0],["2013-08-23",15.3417,15.6073,15.2089,15.5057,1190600.0],["2013-08-26",15.537,15.8572,15.5213,15.6463,1633600.0],["2013-08-27",15.4745,15.6229,15.3261,15.3261,1001600.0],["2013-08-28",15.3573,15.99,15.3261,15.6541,2161100.0],["2013-08-29",15.6463,15.7869,15.3261,15.4667,1773700.0],["2013-08-30",15.451,15.4588,15.2792,15.3026,1785800.0],["2013-09-03",15.451,15.5838,14.7089,14.9277,3606600.0],["2013-09-04",14.8886,15.1698,14.8417,14.998,1835000.0],["2013-09-05",15.0058,15.5526,14.9511,15.3885,2105000.0],["2013-09-06",15.4276,15.5838,15.1151,15.4901,2307100.0],["2013-09-09",15.6229,16.0838,15.5526,16.0681,2505400.0],["2013-09-10",16.115,16.2947,15.8182,16.24,2325200.0],["2013-09-11",16.24,16.4431,16.0213,16.279,1883200.0],["2013-09-12",16.5609,16.5609,15.9423,15.958,1815300.0],["2013-09-13",15.911,16.3495,15.8484,16.2634,2198900.0],["2013-09-16",16.4122,16.5844,16.2321,16.2477,1686100.0],["2013-09-17",16.2477,16.5296,16.2007,16.42,1344800.0],["2013-09-18",16.4122,16.8976,16.3965,16.8898,3633100.0],["2013-09-19",16.9524,17.5475,16.8898,17.3283,4756700.0],["2013-09-20",17.3596,17.5319,17.1325,17.1795,4969900.0],["2013-09-23",17.0777,17.1873,16.9916,16.9994,2485200.0],["2013-09-24",16.9524,17.1639,16.7489,16.9838,1546400.0],["2013-09-25",16.9759,17.2108,16.9211,17.0856,1626200.0],["2013-09-26",17.1795,17.5241,17.1169,17.2657,2766000.0],["2013-09-27",17.1482,17.2735,16.9681,16.9838,2347800.0],["2013-09-30",16.6706,16.929,16.6079,16.741,1849500.0],["2013-10-01",16.7175,17.3909,16.7175,17.2265,2927300.0],["2013-10-02",17.1404,17.5554,16.9994,17.5319,1771400.0],["2013-10-03",17.5554,17.6963,17.3909,17.6415,2102900.0],["2013-10-04",17.7355,18.5968,17.6493,18.2914,4053000.0],["2013-10-07",18.1348,18.401,17.8921,18.1348,5067600.0],["2013-10-08",18.2053,18.3854,17.665,17.6963,2331400.0],["2013-10-09",17.4692,17.6258,17.3283,17.4379,2717800.0],["2013-10-10",17.7668,17.9077,17.6415,17.8764,2738700.0],["2013-10-11",17.8686,18.1505,17.6807,18.1348,1464200.0],["2013-10-14",18.0252,18.1818,17.8529,18.127,1931900.0],["2013-10-15",18.127,18.127,17.7511,17.8138,3384500.0],["2013-10-16",17.9547,18.2131,17.8999,18.1975,2834000.0],["2013-10-17",18.1113,18.4167,17.9626,18.1975,2020900.0],["2013-10-18",18.4167,18.9178,18.401,18.8082,2438700.0],["2013-10-21",18.8395,18.863,18.3462,18.4245,2399500.0],["2013-10-22",18.4715,18.6751,18.127,18.2131,2903500.0],["2013-10-23",18.0643,18.127,17.4614,17.4771,4724400.0],["2013-10-24",17.1247,18.0095,16.6706,17.2422,7437500.0],["2013-10-25",17.0856,17.4458,17.0856,17.4458,2375500.0],["2013-10-28",17.6572,18.2053,17.5867,18.0722,3369300.0],["2013-10-29",18.1583,19.0744,18.0565,19.0431,5453500.0],["2013-10-30",19.1214,19.419,18.7612,18.8474,3816400.0],["2013-10-31",18.8004,19.1136,18.5811,19.0118,4113200.0],["2013-11-01",19.1214,19.3798,18.9961,19.2545,4207700.0],["2013-11-04",19.4033,19.5756,19.2702,19.4894,1609000.0],["2013-11-05",19.3798,19.4503,18.9335,19.004,1820700.0],["2013-11-06",19.1684,19.466,18.9961,19.2545,1888400.0],["2013-11-07",19.3015,19.3485,18.6986,18.7769,2764400.0],["2013-11-08",19.0196,19.4268,18.7926,19.4111,3280800.0],["2013-11-11",19.3798,19.9201,19.2232,19.6852,2839700.0],["2013-11-12",19.6069,19.693,19.0901,19.1293,2377900.0],["2013-11-13",19.051,19.3955,18.9022,19.278,2246900.0],["2013-11-14",19.3328,19.6539,19.0744,19.6304,3021200.0],["2013-11-15",19.6617,19.8496,19.4973,19.646,1640800.0],["2013-11-18",19.6461,19.6852,19.1997,19.3172,1790100.0],["2013-11-19",19.2624,19.4268,18.9961,19.1606,2100800.0],["2013-11-20",19.1762,19.3563,18.9648,19.0588,1330200.0],["2013-11-21",19.0823,19.3407,19.0666,19.3172,982800.0],["2013-11-22",19.4111,19.4111,18.5341,18.5576,3410100.0],["2013-11-25",18.5263,18.7456,17.9312,18.3149,2884500.0],["2013-11-26",18.3149,18.5733,18.1191,18.4872,1745800.0],["2013-11-27",18.495,18.6751,18.127,18.174,1814300.0],["2013-11-29",18.2209,18.495,18.0095,18.2523,758500.0],["2013-12-02",18.1583,18.6673,18.0174,18.4872,1738700.0],["2013-12-03",18.4793,19.0979,18.2679,18.8004,3343800.0],["2013-12-04",18.7534,19.1762,18.5968,19.1449,2505300.0],["2013-12-05",19.0823,19.2154,18.7769,19.1371,2512900.0],["2013-12-06",19.2702,19.4033,18.5342,18.6516,2733600.0],["2013-12-09",18.5576,18.7769,18.3854,18.5655,1315900.0],["2013-12-10",18.5576,18.8552,18.3697,18.3697,1467700.0],["2013-12-11",18.4167,18.4167,18.0095,18.1505,1561000.0],["2013-12-12",18.1426,18.589,17.986,18.4715,1778000.0],["2013-12-13",18.4401,18.6834,18.1184,18.6363,1753600.0],["2013-12-16",18.7305,19.1071,18.6677,19.0051,1772400.0],["2013-12-17",18.9894,19.1228,18.652,18.9972,1723800.0],["2013-12-18",19.0208,19.8055,18.9973,19.7741,4077200.0],["2013-12-19",19.6642,19.8055,19.3739,19.7819,2936700.0],["2013-12-20",19.8212,19.9075,19.523,19.8055,3917900.0],["2013-12-23",19.9232,19.9703,19.523,19.6015,2147500.0],["2013-12-24",19.6878,20.2606,19.5622,20.0801,888200.0],["2013-12-26",20.1272,20.1664,19.9467,20.1037,1158300.0],["2013-12-27",19.9938,20.4411,19.9938,20.3391,1533000.0],["2013-12-30",20.2135,20.4725,19.9153,19.986,1665700.0],["2013-12-31",20.0723,20.2684,19.7662,19.8682,2327000.0],["2014-01-02",19.7819,20.0016,19.3739,19.5858,1924100.0],["2014-01-03",19.625,19.9075,19.5936,19.8447,2063700.0],["2014-01-06",19.4838,19.727,19.3033,19.523,2257900.0],["2014-01-07",19.6093,19.6878,19.3033,19.6407,1997800.0],["2014-01-08",19.9467,20.0252,19.4995,19.6093,3384600.0],["2014-01-09",19.6329,19.7427,19.3504,19.523,1733700.0],["2014-01-10",19.4759,20.0801,19.4288,19.9075,2484900.0],["2014-01-13",19.8212,20.0016,19.3896,19.4288,1816300.0],["2014-01-14",19.4838,19.8369,19.4838,19.7035,1464700.0],["2014-01-15",19.7113,20.0095,19.625,19.7898,1560700.0],["2014-01-16",19.7113,19.8526,19.4838,19.6015,1846700.0],["2014-01-17",19.5387,19.7584,19.3425,19.6407,2262200.0],["2014-01-21",19.7584,20.0566,19.625,19.8447,1558000.0],["2014-01-22",19.9232,20.4568,19.6878,20.3391,3203200.0],["2014-01-23",20.2684,20.3312,20.033,20.2057,2607700.0],["2014-01-24",20.0487,20.1115,19.4602,19.7898,2542000.0],["2014-01-27",19.7506,19.7741,19.3268,19.625,2159400.0],["2014-01-28",19.3896,20.0173,19.3268,19.9075,2799100.0],["2014-01-29",19.7192,19.8683,19.523,19.8212,3159000.0],["2014-01-30",20.1115,20.2763,19.9075,20.1664,2148200.0],["2014-01-31",19.8839,20.4489,19.6956,20.1586,2306400.0],["2014-02-03",20.1586,20.3234,19.2562,19.2876,4619500.0],["2014-02-04",19.4131,19.5387,19.217,19.421,3673900.0],["2014-02-05",19.4759,19.4916,19.1228,19.2876,3067600.0],["2014-02-06",20.2449,22.1752,19.6485,21.8692,10481000.0],["2014-02-07",21.9712,22.4734,21.932,22.0811,5392500.0],["2014-02-10",22.1752,22.3086,21.7593,21.8143,3775000.0],["2014-02-11",21.8064,22.3949,21.5789,22.2223,3092300.0],["2014-02-12",22.2066,22.5911,22.1046,22.1438,2119600.0],["2014-02-13",21.9555,22.6068,21.7907,22.3871,4060600.0],["2014-02-14",22.3322,22.4969,22.0811,22.2223,2674000.0],["2014-02-18",22.3792,23.2895,22.2851,22.9991,3661600.0],["2014-02-19",22.9128,23.3836,22.7637,23.0619,2523200.0],["2014-02-20",23.0619,23.619,22.9128,23.0698,2275200.0],["2014-02-21",23.2189,23.2659,22.7324,23.2424,3433900.0],["2014-02-24",23.3444,24.0663,23.2973,23.8545,3330700.0],["2014-02-25",23.7211,23.9094,23.368,23.8937,2210600.0],["2014-02-26",23.8309,24.0114,22.8108,22.9207,4326800.0],["2014-02-27",22.8501,23.0384,22.6774,22.7559,3102800.0],["2014-02-28",22.5597,23.007,22.5597,22.8422,8823600.0],["2014-03-03",22.7559,23.1012,22.2615,22.4185,4996100.0],["2014-03-04",22.7245,23.4857,22.5519,23.313,5494400.0],["2014-03-05",23.313,23.5171,22.1282,22.4891,5202000.0],["2014-03-06",22.544,23.2895,22.3871,23.1953,3745400.0],["2014-03-07",23.5013,23.5013,22.7637,22.9442,2338000.0],["2014-03-10",22.9678,23.2828,22.6608,23.1332,2037800.0],["2014-03-11",23.1726,23.456,22.4797,22.6765,2053500.0],["2014-03-12",22.5663,22.9521,22.3379,22.9364,2363200.0],["2014-03-13",22.9206,22.9442,22.4482,22.6529,4449900.0],["2014-03-14",22.5899,22.9363,22.4324,22.6686,4170200.0],["2014-03-17",23.6607,23.9206,23.3458,23.708,5137400.0],["2014-03-18",23.7395,24.1883,23.5741,24.1568,3375200.0],["2014-03-19",24.3458,24.8182,24.2119,24.4402,3672600.0],["2014-03-20",24.3379,24.4324,24.078,24.204,2954700.0],["2014-03-21",24.2749,24.8576,24.2198,24.5977,4330700.0],["2014-03-24",24.8654,25.1568,24.2591,24.3379,1967700.0],["2014-03-25",24.5032,24.7552,23.9993,24.2276,2076200.0],["2014-03-26",24.3772,24.4402,23.771,23.7788,2086700.0],["2014-03-27",23.7788,24.1725,23.6135,23.7395,2405100.0],["2014-03-28",23.8497,24.9993,23.7552,24.8182,3528700.0],["2014-03-31",24.4796,24.9914,24.4796,24.9442,2678700.0],["2014-04-01",25.0308,25.0386,24.5347,24.5741,1648600.0],["2014-04-02",24.5347,24.7316,24.3143,24.582,2187300.0],["2014-04-03",24.6371,24.7158,24.2355,24.456,2355300.0],["2014-04-04",24.6056,25.2591,24.4088,24.6922,3761300.0],["2014-04-07",24.582,24.708,23.8418,23.9678,2397700.0],["2014-04-08",24.0466,24.6607,23.8103,24.4402,2150500.0],["2014-04-09",24.5741,24.8418,24.1647,24.7473,1291600.0],["2014-04-10",24.7237,24.8812,24.0938,24.1174,1373400.0],["2014-04-11",23.9914,24.5032,23.8812,24.2513,1484000.0],["2014-04-14",24.5426,24.8654,24.204,24.5741,1507500.0],["2014-04-15",24.6607,25.5583,24.5111,25.2119,2982900.0],["2014-04-16",25.4717,25.8575,25.2434,25.7394,2322500.0],["2014-04-17",25.7237,26.3693,25.5032,25.9756,3176800.0],["2014-04-21",25.9678,26.4796,25.7552,26.4166,2639800.0],["2014-04-22",26.6528,26.6528,25.7709,26.0622,4102300.0],["2014-04-23",26.141,26.6921,25.9993,26.3693,3212200.0],["2014-04-24",26.3693,26.5189,25.1646,25.5504,4117000.0],["2014-04-25",25.6686,26.0544,25.1095,25.3694,3343600.0],["2014-04-28",25.5741,25.8182,25.1725,25.4087,2962900.0],["2014-04-29",25.519,25.889,25.2827,25.4481,2756100.0],["2014-04-30",25.3064,25.6134,24.9127,25.6134,2748200.0],["2014-05-01",25.5898,25.6843,25.1883,25.3694,3340200.0],["2014-05-02",25.393,26.2512,25.33,26.0386,2120300.0],["2014-05-05",25.6764,26.1646,25.4166,25.8811,2642400.0],["2014-05-06",25.9678,26.4638,25.763,25.9914,2503600.0],["2014-05-07",26.0859,26.7709,25.5741,26.7473,2757300.0],["2014-05-08",26.6055,26.8575,25.889,25.8969,2726700.0],["2014-05-09",25.8969,25.9284,25.2827,25.4245,2342800.0],["2014-05-12",25.5111,25.7945,25.267,25.5977,1964100.0],["2014-05-13",25.3379,25.5741,25.2197,25.4481,2137200.0],["2014-05-14",25.5268,26.078,25.3379,25.8024,3079900.0],["2014-05-15",25.7552,25.7867,24.6135,25.141,2305900.0],["2014-05-16",25.0938,25.3693,24.645,25.078,1494700.0],["2014-05-19",24.9835,25.7473,24.9205,25.6371,2242000.0],["2014-05-20",25.6056,25.6134,25.015,25.4087,1721000.0],["2014-05-21",25.5505,25.8969,25.3772,25.7079,1311200.0],["2014-05-22",25.8024,26.2197,25.6843,25.8496,1376900.0],["2014-05-23",25.826,26.141,25.7,25.889,905000.0],["2014-05-27",25.9914,26.2433,25.7237,25.9835,1850900.0],["2014-05-28",26.1095,26.1646,25.5977,25.952,1082500.0],["2014-05-29",26.0229,26.1646,25.7158,25.9441,2088000.0],["2014-05-30",25.8969,26.3614,25.763,26.0544,1068600.0],["2014-06-02",26.1016,26.2433,25.826,25.889,1410500.0],["2014-06-03",25.7788,25.9914,24.7709,25.9835,2691000.0],["2014-06-04",25.9914,25.9914,25.5426,25.8575,2211100.0],["2014-06-05",25.6686,26.0465,25.5347,25.9914,2298900.0],["2014-06-06",26.1095,26.8732,26.0465,26.4244,2068600.0],["2014-06-09",26.4717,26.889,26.2118,26.5977,1713000.0],["2014-06-10",26.5977,26.6214,26.3765,26.4318,1076700.0],["2014-06-11",26.3607,26.3923,26.0449,26.2897,1218100.0],["2014-06-12",26.3528,27.0478,26.1633,26.7951,2503300.0],["2014-06-13",26.8583,27.0715,26.5345,26.9372,1805600.0],["2014-06-16",26.9293,26.9925,26.6056,26.7793,968700.0],["2014-06-17",26.6371,27.0557,26.5424,26.7951,1496800.0],["2014-06-18",26.8899,27.2926,26.7635,27.2294,1753700.0],["2014-06-19",27.2294,27.5453,26.9136,27.5216,1338700.0],["2014-06-20",27.6401,27.9718,27.5137,27.569,1534200.0],["2014-06-23",27.6717,27.6796,27.1426,27.3084,1199900.0],["2014-06-24",27.2373,27.5295,26.0764,26.1001,2739000.0],["2014-06-25",26.0291,26.9451,25.8948,26.9214,2064400.0],["2014-06-26",27.1505,27.6006,27.0399,27.1741,2312500.0],["2014-06-27",27.1584,27.4427,26.953,27.3242,3071600.0],["2014-06-30",27.3321,27.6085,27.2057,27.5927,3883700.0],["2014-07-01",27.6401,28.1376,27.6164,27.9086,2308200.0],["2014-07-02",28.0744,28.5325,27.9165,28.3824,3119500.0],["2014-07-03",28.5641,28.5641,28.1692,28.414,1340300.0],["2014-07-07",28.4298,28.4298,27.6954,27.8138,1645900.0],["2014-07-08",27.8217,27.877,27.261,27.6638,1496700.0],["2014-07-09",27.7428,27.8691,27.1821,27.6243,2326800.0],["2014-07-10",27.3558,27.4584,26.9372,27.1584,1247000.0],["2014-07-11",27.4664,27.4979,26.9372,27.1189,1520100.0],["2014-07-14",27.3795,27.6559,27.2215,27.4742,1281200.0],["2014-07-15",27.3795,27.5295,26.6766,27.2768,2494900.0],["2014-07-16",27.6717,28.2403,27.569,28.1455,3028400.0],["2014-07-17",28.1613,28.3903,27.4821,27.5532,1863900.0],["2014-07-18",27.5927,27.6401,27.3321,27.569,1396000.0],["2014-07-21",27.4506,27.9402,27.4506,27.8612,1600700.0],["2014-07-22",28.0349,28.6351,27.9323,28.6351,2203600.0],["2014-07-23",28.801,29.0142,28.3113,28.9984,4264900.0],["2014-07-24",29.2195,30.3488,29.1484,29.5275,4009000.0],["2014-07-25",29.7644,29.8592,29.3459,29.796,2444500.0],["2014-07-28",29.954,29.954,29.2037,29.5749,2799800.0],["2014-07-29",29.5038,29.5749,29.2116,29.2195,2576200.0],["2014-07-30",29.4722,29.6065,28.6035,28.6193,2932100.0],["2014-07-31",28.3114,28.572,27.0478,27.1268,5244900.0],["2014-08-01",26.9925,27.1189,26.4634,26.9688,3609700.0],["2014-08-04",26.9214,27.2926,26.5977,27.2215,3587500.0],["2014-08-05",27.2531,27.2531,26.2897,26.6214,3518900.0],["2014-08-06",26.4634,27.1505,26.3055,26.6371,2433400.0],["2014-08-07",26.7398,26.8267,26.0212,26.1712,2736800.0],["2014-08-08",26.1317,26.7793,26.0528,26.724,2234900.0],["2014-08-11",26.9135,27.1505,26.6529,26.7872,1371000.0],["2014-08-12",26.6608,26.9135,26.4318,26.6766,1143700.0],["2014-08-13",26.8188,27.1426,26.7635,26.7872,1498500.0],["2014-08-14",26.8346,27.0083,25.8869,25.9185,3425600.0],["2014-08-15",26.0528,26.2423,25.6105,25.9659,3602300.0],["2014-08-18",26.1001,26.5582,25.6342,25.8237,2648500.0],["2014-08-19",25.8079,26.2265,25.7369,25.8,3342500.0],["2014-08-20",25.8237,26.0212,25.3262,25.879,3542800.0],["2014-08-21",25.9027,25.9185,25.4289,25.5631,1774600.0],["2014-08-22",25.4526,25.6184,25.192,25.4605,1819500.0],["2014-08-25",25.5947,26.037,25.3894,25.9185,1624500.0],["2014-08-26",26.0212,26.724,25.9896,26.5266,2271700.0],["2014-08-27",26.574,26.8978,26.2028,26.6924,2129300.0],["2014-08-28",26.6608,26.6608,26.3055,26.4871,1797700.0],["2014-08-29",26.6608,27.3242,26.3923,27.2768,2081200.0],["2014-09-02",27.1663,27.2452,26.6529,26.6924,3204800.0],["2014-09-03",26.9136,27.4743,26.6924,27.3716,2484000.0],["2014-09-04",27.3084,27.419,26.0528,26.2265,2314500.0],["2014-09-05",26.2581,26.5661,25.6658,26.5503,2100100.0],["2014-09-08",26.3839,26.5503,25.5919,25.774,3324100.0],["2014-09-09",25.6552,25.8216,25.1245,25.2275,3073400.0],["2014-09-10",25.18,25.4176,24.6889,25.3305,3924300.0],["2014-09-11",25.0612,25.9483,24.7998,25.8374,3358600.0],["2014-09-12",25.6394,25.7265,24.8315,24.8632,3260700.0],["2014-09-15",24.8711,25.3701,24.6493,25.077,2206400.0],["2014-09-16",25.0929,26.0196,25.0849,25.7503,3494200.0],["2014-09-17",25.8136,26.0671,25.6156,25.7186,2837000.0],["2014-09-18",26.0117,26.1859,25.6552,25.9166,2072000.0],["2014-09-19",26.6295,26.7325,25.9245,26.1938,3799700.0],["2014-09-22",26.0037,26.1384,25.0137,25.4572,2801600.0],["2014-09-23",25.3859,26.0037,25.3146,25.8216,2219400.0],["2014-09-24",25.9325,26.376,25.3146,26.2889,2550100.0],["2014-09-25",26.1938,26.3602,25.5523,25.9166,2034200.0],["2014-09-26",25.9245,26.4394,25.6077,26.3681,1893800.0],["2014-09-29",25.9879,26.2572,25.6948,26.2255,3395800.0],["2014-09-30",26.5661,26.6849,25.5839,25.7661,4074300.0],["2014-10-01",25.8295,26.3602,25.2354,25.4255,3197400.0],["2014-10-02",25.2671,25.283,23.2077,23.976,9384600.0],["2014-10-03",24.0394,24.4354,23.4691,23.7543,3751700.0],["2014-10-06",23.7859,24.2295,23.1681,23.7622,3694800.0],["2014-10-07",23.6513,24.0632,23.0731,23.081,4548700.0],["2014-10-08",22.9622,23.1285,21.7741,23.1048,6487200.0],["2014-10-09",22.883,22.9305,21.2672,21.3068,4987200.0],["2014-10-10",21.1483,21.3068,19.9127,19.9365,7274000.0],["2014-10-13",19.7781,20.2771,18.1068,18.1622,7974700.0],["2014-10-14",18.281,18.6454,16.99,17.2038,11338500.0],["2014-10-15",16.6811,18.384,16.6811,18.186,10077900.0],["2014-10-16",17.7266,19.1919,17.3226,19.1048,9517900.0],["2014-10-17",19.8414,20.2612,18.7563,19.1444,7467800.0],["2014-10-20",19.1682,19.5563,18.7721,19.3899,3091000.0],["2014-10-21",19.7068,20.8394,19.683,20.8394,5876700.0],["2014-10-22",20.8315,21.0058,19.7305,19.7939,6324200.0],["2014-10-23",19.9998,20.578,18.8513,20.4434,6735700.0],["2014-10-24",20.1503,20.1503,18.9305,19.3662,4826200.0],["2014-10-27",18.4474,18.7167,17.4256,17.8296,5081900.0],["2014-10-28",17.5444,18.1147,17.283,18.1068,7341500.0],["2014-10-29",18.3761,18.9147,18.083,18.4157,5791000.0],["2014-10-30",18.2097,18.5741,17.9404,18.2097,4025200.0],["2014-10-31",18.2652,18.4315,17.7107,18.2414,5975400.0],["2014-11-03",18.3365,19.1206,17.9404,18.1464,5110500.0],["2014-11-04",17.782,17.8137,16.7682,16.8157,5835700.0],["2014-11-05",17.0692,17.6236,16.8474,17.1009,4829800.0],["2014-11-06",16.8632,17.3939,16.6652,17.3543,4746500.0],["2014-11-07",17.3068,18.0513,17.3068,17.7107,3855600.0],["2014-11-10",17.8612,18.2335,17.1642,17.2355,3328100.0],["2014-11-11",17.2909,17.7028,17.0058,17.5444,3521500.0],["2014-11-12",17.4414,17.8533,17.0058,17.1484,4289200.0],["2014-11-13",16.8711,16.9979,16.087,16.6969,6914700.0],["2014-11-14",16.8315,17.2276,16.285,16.8949,4803200.0],["2014-11-17",16.6652,16.8474,16.0236,16.3405,4669000.0],["2014-11-18",16.1979,16.5068,15.8811,16.0553,5090300.0],["2014-11-19",16.1266,16.2058,15.691,16.1504,5287400.0],["2014-11-20",16.1424,16.9028,16.1108,16.8553,7586700.0],["2014-11-21",17.2038,17.8454,16.9504,17.1405,4800100.0],["2014-11-24",17.0692,17.3702,16.8078,17.1088,5842300.0],["2014-11-25",16.6335,17.2117,16.5702,16.6969,4280200.0],["2014-11-26",16.5147,16.6098,16.0157,16.1583,4186100.0],["2014-11-28",15.0494,15.0494,13.7108,14.0118,4337500.0],["2014-12-01",14.0672,14.384,13.5286,13.9959,5034600.0],["2014-12-02",13.9088,14.4791,13.9088,13.9801,6337800.0],["2014-12-03",13.79,14.3365,13.7504,13.893,5162200.0],["2014-12-04",13.988,13.988,13.2276,13.3702,5601600.0],["2014-12-05",13.3385,13.4256,12.5544,12.6177,6986500.0],["2014-12-08",12.3866,12.4663,12.0518,12.1634,8867500.0],["2014-12-09",11.988,12.6496,11.988,12.5858,6933400.0],["2014-12-10",12.1793,12.3786,11.7409,11.8924,10029600.0],["2014-12-11",11.8924,12.4264,11.8924,11.996,7961800.0],["2014-12-12",11.6293,11.988,11.4221,11.446,4722100.0],["2014-12-15",11.5656,11.8047,11.3583,11.4221,5094200.0],["2014-12-16",11.2707,12.7851,11.167,11.8844,8265700.0],["2014-12-17",12.0199,13.5822,11.8206,12.8728,8676000.0],["2014-12-18",13.5264,13.7575,12.7532,13.2634,7670000.0],["2014-12-19",13.4706,13.9568,13.2315,13.909,10295300.0],["2014-12-22",13.6938,13.7575,13.1119,13.5822,5028200.0],["2014-12-23",13.5423,13.7097,13.1278,13.4228,4571400.0],["2014-12-24",13.3271,13.351,12.6815,13.2554,2222700.0],["2014-12-26",13.4068,13.6539,12.9684,13.2315,2913300.0],["2014-12-29",13.351,13.8054,13.2554,13.4626,2398500.0],["2014-12-30",13.367,13.63,13.1518,13.3989,1784600.0],["2014-12-31",13.2076,13.4307,12.5141,13.2235,3873600.0],["2015-01-02",13.2554,13.4945,12.9684,13.2713,2499700.0],["2015-01-05",13.0242,13.0561,12.2829,12.5699,3798100.0],["2015-01-06",12.4902,12.6974,11.988,12.1554,4381500.0],["2015-01-07",12.3547,12.817,11.5975,11.725,4304500.0],["2015-01-08",11.8924,12.1953,11.6851,11.7569,6013700.0],["2015-01-09",11.7728,11.8764,11.2707,11.7091,4886000.0],["2015-01-12",11.3105,11.5098,10.6011,11.0953,6318500.0],["2015-01-13",11.1112,11.3902,10.8482,11.183,6245100.0],["2015-01-14",10.9678,11.5257,10.6808,11.4301,7660300.0],["2015-01-15",11.5895,11.8446,10.912,10.9359,7163600.0],["2015-01-16",11.0076,11.7808,10.9439,11.7409,5179900.0],["2015-01-20",11.5735,11.8525,11.167,11.7967,6495600.0],["2015-01-21",11.9561,12.6257,11.9243,12.5858,5766100.0],["2015-01-22",12.6177,12.8489,12.267,12.7054,5240300.0],["2015-01-23",12.5938,13.2155,12.5221,12.6416,5347700.0],["2015-01-26",12.6815,13.1358,12.5619,13.1278,3008200.0],["2015-01-27",12.9605,13.9488,12.9605,13.7575,6520400.0],["2015-01-28",13.638,13.7416,12.2112,12.5779,10538700.0],["2015-01-29",12.546,12.7771,11.7808,12.7453,6530200.0],["2015-01-30",12.6097,13.7814,12.4742,13.6778,6399200.0],["2015-02-02",13.6699,14.2517,13.4467,14.1401,10444400.0],["2015-02-03",14.5307,15.256,14.0126,14.172,10345000.0],["2015-02-04",13.8612,13.909,13.0402,13.5025,12817200.0],["2015-02-05",13.4467,14.3075,13.4467,13.9727,7891800.0],["2015-02-06",14.0843,14.451,13.7336,14.3553,5939300.0],["2015-02-09",14.4351,14.7061,14.2198,14.2916,5137700.0],["2015-02-10",14.4111,14.4191,13.2235,13.3749,7792600.0],["2015-02-11",13.08,13.638,13.0083,13.4068,4086200.0],["2015-02-12",13.7257,14.2358,13.5344,13.5583,5503600.0],["2015-02-13",13.8452,14.5307,13.6619,14.459,7259800.0],["2015-02-17",14.3474,14.7858,13.7655,14.7459,4167600.0],["2015-02-18",14.6343,15.0169,14.443,14.7698,5081000.0],["2015-02-19",14.1561,15.0647,14.1242,14.6582,5585900.0],["2015-02-20",14.73,14.7937,14.2995,14.6024,3611700.0],["2015-02-23",14.3075,14.3952,13.7735,14.0285,5695400.0],["2015-02-24",14.1481,14.3553,13.4865,13.9409,4037700.0],["2015-02-25",14.1322,14.4111,13.6858,14.2358,4329400.0],["2015-02-26",14.1322,14.3713,13.9488,14.2278,4547500.0],["2015-02-27",14.2756,15.0249,14.2119,14.8894,5299400.0],["2015-03-02",14.7698,14.9292,14.2438,14.5307,6389000.0],["2015-03-03",14.6423,15.0249,14.5068,14.9691,5161300.0],["2015-03-04",15.001,15.1843,14.4669,14.8176,4391900.0],["2015-03-05",14.7698,15.5589,14.451,15.5111,8229300.0],["2015-03-06",15.2082,15.7024,14.6981,14.722,7275500.0],["2015-03-09",14.7701,14.8823,14.1049,14.2732,7088500.0],["2015-03-10",14.0168,14.129,13.576,13.592,5200400.0],["2015-03-11",13.6,13.8885,13.4558,13.7603,4017700.0],["2015-03-12",13.8565,14.0969,13.6561,13.8725,3869700.0],["2015-03-13",13.6882,13.8805,13.4558,13.6721,3949800.0],["2015-03-16",13.5599,13.7603,13.047,13.7282,5819700.0],["2015-03-17",13.6962,14.0809,13.56,14.0007,3768300.0],["2015-03-18",13.8645,14.9063,13.7122,14.73,5752000.0],["2015-03-19",14.5697,14.738,14.1851,14.3614,3013200.0],["2015-03-20",14.5136,14.8502,14.1851,14.3373,7580800.0],["2015-03-23",14.3854,15.0105,14.2492,14.5858,3180000.0],["2015-03-24",14.6178,15.0746,14.4094,15.0586,3443300.0],["2015-03-25",15.2028,15.4673,14.9624,15.2589,4683500.0],["2015-03-26",15.4673,15.7719,15.1387,15.307,4921900.0],["2015-03-27",15.2189,15.3551,14.7541,15.1868,3281700.0],["2015-03-30",15.2509,15.4192,14.8182,15.1628,3620900.0],["2015-03-31",15.2189,15.3631,14.9624,15.0426,4800600.0],["2015-04-01",15.1307,15.7959,14.9464,15.4994,6007100.0],["2015-04-02",15.4192,15.8279,15.3471,15.5234,4369600.0],["2015-04-06",15.6677,16.4611,15.5875,16.2928,6675400.0],["2015-04-07",16.3328,16.7576,16.1004,16.1886,6719800.0],["2015-04-08",16.2287,16.3489,15.4353,15.4593,5355600.0],["2015-04-09",15.7719,16.2767,15.6196,16.0043,5556400.0],["2015-04-10",16.1485,16.1886,15.6597,16.0443,3660700.0],["2015-04-13",16.4771,16.4771,15.9802,16.3088,4685900.0],["2015-04-14",16.4851,17.3266,16.3088,17.2144,6649200.0],["2015-04-15",17.2785,18.0799,17.1102,18.0238,7550000.0],["2015-04-16",17.9918,18.3444,17.3987,17.4308,6680200.0],["2015-04-17",17.2945,17.4949,16.8858,17.0301,3783400.0],["2015-04-20",16.974,17.3827,16.8297,16.8858,3843400.0],["2015-04-21",16.9499,17.0942,16.2206,16.2928,3582600.0],["2015-04-22",16.445,17.0381,16.3088,16.8377,6168000.0],["2015-04-23",16.8217,17.6712,16.7576,17.4388,7734300.0],["2015-04-24",17.543,17.6231,16.8938,16.9579,3834100.0],["2015-04-27",17.2785,17.5831,16.9499,16.9499,3895700.0],["2015-04-28",16.9419,17.4228,16.8538,17.3587,4133100.0],["2015-04-29",17.3026,18.2562,17.0862,18.096,5451200.0],["2015-04-30",18.5207,18.5207,17.7273,17.9116,4655500.0],["2015-05-01",17.8315,18.0799,17.4949,17.9998,3946400.0],["2015-05-04",17.9757,18.0799,17.4949,17.7754,2841000.0],["2015-05-05",18.0078,18.2803,17.1984,17.2705,4240200.0],["2015-05-06",17.559,17.9918,17.2625,17.4228,6452600.0],["2015-05-07",17.3506,17.3907,16.7576,16.998,5694900.0],["2015-05-08",17.1823,17.7514,16.7496,17.7113,3479600.0],["2015-05-11",17.4148,17.6311,16.7977,16.8858,4355600.0],["2015-05-12",16.8618,17.4308,16.5011,17.2384,4030200.0],["2015-05-13",17.3747,17.4709,17.014,17.1102,3967700.0],["2015-05-14",17.1984,17.4067,16.7255,16.8217,3059400.0],["2015-05-15",16.7736,16.8618,16.429,16.7416,4610400.0],["2015-05-18",16.7416,17.2545,16.4931,17.1262,3788300.0],["2015-05-19",16.966,16.966,15.9882,16.429,5296300.0],["2015-05-20",16.413,16.8538,16.3168,16.7255,2938200.0],["2015-05-21",16.9099,17.4148,16.8217,17.2304,3243400.0],["2015-05-22",17.0461,17.3426,16.9339,17.1503,1780800.0],["2015-05-26",16.7015,16.9099,15.9722,16.0764,4918500.0],["2015-05-27",15.9882,16.3168,15.8039,16.2848,3683900.0],["2015-05-28",16.2046,16.2848,15.7879,15.9963,3557800.0],["2015-05-29",16.0443,16.4931,16.0123,16.1886,3603500.0],["2015-06-01",16.2527,16.2527,15.7719,16.0283,2708000.0],["2015-06-02",16.1245,16.9099,16.1245,16.6454,2003000.0],["2015-06-03",16.6053,16.982,16.5092,16.6454,2491300.0],["2015-06-04",16.5011,16.6694,16.2527,16.2687,2171900.0],["2015-06-05",16.1485,17.1423,16.1004,16.7656,3310300.0],["2015-06-08",16.83,17.0072,16.5482,16.8461,4233800.0],["2015-06-09",17.0072,17.2729,16.7012,16.7898,3549100.0],["2015-06-10",17.1119,17.3534,17.0394,17.2327,2032800.0],["2015-06-11",17.2568,17.2568,16.9186,17.0797,2352800.0],["2015-06-12",16.8622,17.0636,16.7415,16.8783,1944800.0],["2015-06-15",16.5884,16.83,16.3952,16.6529,2585800.0],["2015-06-16",16.7092,16.9025,16.6287,16.8059,1886700.0],["2015-06-17",17.0877,17.2488,16.6851,16.8542,1980400.0],["2015-06-18",16.9267,17.0958,16.2019,16.218,3805000.0],["2015-06-19",16.1697,16.371,15.751,15.9201,4382900.0],["2015-06-22",16.0248,16.1134,15.7912,15.9845,3745100.0],["2015-06-23",15.9845,16.2422,15.9201,16.1133,2553600.0],["2015-06-24",16.0167,16.1536,15.5899,15.606,3459400.0],["2015-06-25",15.5013,15.6866,15.0343,15.0504,4667000.0],["2015-06-26",14.9699,15.1953,14.7524,15.0826,7563800.0],["2015-06-29",14.7927,15.4208,14.7363,15.1229,3760700.0],["2015-06-30",15.3,15.3644,14.994,15.1551,2446900.0],["2015-07-01",15.1148,15.139,14.229,14.2854,4827700.0],["2015-07-02",14.4303,14.6397,14.2371,14.3176,2838900.0],["2015-07-06",14.0197,14.2371,13.6976,13.7459,4357800.0],["2015-07-07",13.762,14.1646,13.3674,14.1404,4082100.0],["2015-07-08",13.8425,14.2129,13.762,13.8989,5170600.0],["2015-07-09",14.2129,14.3981,13.9794,14.1888,4134700.0],["2015-07-10",14.3981,14.5109,14.0921,14.2612,3875100.0],["2015-07-13",14.3257,14.6558,14.1404,14.4303,3086900.0],["2015-07-14",14.4545,14.9296,14.3257,14.8813,3308600.0],["2015-07-15",14.7041,14.7686,13.9633,14.0036,3721800.0],["2015-07-16",14.4223,14.4867,13.8022,13.8183,4523400.0],["2015-07-17",13.7539,13.9794,13.4077,13.4157,4807000.0],["2015-07-20",13.3754,13.4157,13.005,13.2949,5359200.0],["2015-07-21",13.4882,13.7781,13.4157,13.6009,4017200.0],["2015-07-22",13.4157,13.6009,13.2547,13.4479,5650200.0],["2015-07-23",13.4962,14.7363,13.2788,13.7942,6429200.0],["2015-07-24",13.8425,13.9794,12.9326,12.9728,5533200.0],["2015-07-27",12.7473,13.0936,12.3367,12.6588,6173600.0],["2015-07-28",12.8359,13.4479,12.538,13.2627,5664600.0],["2015-07-29",13.0694,13.9794,12.7796,13.8344,5454000.0],["2015-07-30",13.6814,14.076,13.4318,13.6331,8005900.0],["2015-07-31",13.6009,13.7539,13.1902,13.2788,4077900.0],["2015-08-03",13.5445,13.5445,12.8198,13.3352,5958300.0],["2015-08-04",13.464,13.7459,13.3271,13.5768,4955800.0],["2015-08-05",13.8022,13.9955,13.2788,13.4721,4407800.0],["2015-08-06",13.3915,14.7122,13.158,14.4545,8980300.0],["2015-08-07",14.2451,14.7202,13.5204,13.609,5141500.0],["2015-08-10",13.7942,14.6236,13.5204,14.5753,4277400.0],["2015-08-11",14.1888,14.4062,13.7942,14.0599,5545900.0],["2015-08-12",14.068,14.7122,13.9391,14.5833,4835900.0],["2015-08-13",14.3498,14.4867,13.8586,14.1404,3454600.0],["2015-08-14",14.1404,14.4625,13.3996,13.4721,4582600.0],["2015-08-17",13.5365,13.6251,13.0614,13.2627,5129100.0],["2015-08-18",13.2627,13.5445,13.0775,13.456,3949000.0],["2015-08-19",13.3432,13.4882,12.7071,12.844,4002700.0],["2015-08-20",12.7795,13.15,12.4574,12.5058,4285200.0],["2015-08-21",12.4333,12.7715,11.7649,11.8052,7620800.0],["2015-08-24",11.2737,11.3301,10.7503,10.9838,11565900.0],["2015-08-25",11.5555,11.7971,10.6295,10.6617,7839100.0],["2015-08-26",11.0643,11.0885,10.4523,10.9758,8327900.0],["2015-08-27",11.2818,12.1514,10.9355,12.1353,7131400.0],["2015-08-28",11.934,13.2144,11.934,12.6185,6611100.0],["2015-08-31",12.3528,13.2385,11.9179,13.1097,6559800.0],["2015-09-01",12.5219,12.8601,12.1353,12.3689,6474200.0],["2015-09-02",12.6266,12.8923,11.5153,11.9018,6289400.0],["2015-09-03",12.0145,12.4252,11.7085,12.0226,5841500.0],["2015-09-04",11.9179,11.926,11.4992,11.7085,4845000.0],["2015-09-08",11.9356,12.0572,11.6518,11.9356,3533700.0],["2015-09-09",12.3005,12.3005,11.2626,11.4166,4466600.0],["2015-09-10",11.3761,11.8869,11.1328,11.7653,5424700.0],["2015-09-11",11.4896,11.6599,11.1247,11.5302,3249200.0],["2015-09-14",11.441,11.5869,11.1491,11.4815,4513500.0],["2015-09-15",11.5869,11.8869,11.5221,11.7085,2941000.0],["2015-09-16",11.8221,12.4707,11.741,12.0653,7113700.0],["2015-09-17",12.0896,12.4707,11.7572,11.9761,6233000.0],["2015-09-18",11.6518,11.7734,10.8572,10.922,8087500.0],["2015-09-21",11.1247,11.2302,10.7355,10.9058,3747400.0],["2015-09-22",10.622,11.2464,10.622,10.9139,4746700.0],["2015-09-23",10.8896,11.1329,10.6301,10.9301,4633500.0],["2015-09-24",10.7761,11.4734,10.7031,11.2869,5657700.0],["2015-09-25",11.4085,11.7004,11.1734,11.3275,6906200.0],["2015-09-28",11.0923,11.368,11.0761,11.1004,3704400.0],["2015-09-29",11.2707,11.5869,11.0518,11.2626,4485500.0],["2015-09-30",11.4004,11.4329,10.5166,10.6545,6211800.0],["2015-10-01",10.9301,11.4248,10.5085,10.5896,5819500.0],["2015-10-02",10.395,11.5869,10.395,11.5626,5747200.0],["2015-10-05",11.7896,12.7626,11.668,12.5275,9351500.0],["2015-10-06",12.5275,13.614,12.4302,13.5329,8836400.0],["2015-10-07",13.7843,14.0438,12.8599,13.1762,8758200.0],["2015-10-08",13.387,13.8086,12.568,13.76,6537700.0],["2015-10-09",13.9221,14.1492,13.5816,13.7681,6795200.0],["2015-10-12",13.7275,13.8248,12.9005,13.0627,3587500.0],["2015-10-13",12.9897,13.2654,12.8032,12.9005,5663000.0],["2015-10-14",12.8924,13.0302,12.6086,12.9491,4878700.0],["2015-10-15",12.7383,13.0059,12.4302,12.9735,3670700.0],["2015-10-16",12.9491,13.087,11.7815,11.9923,7052000.0],["2015-10-19",11.8221,12.0734,11.4815,11.6031,7633000.0],["2015-10-20",11.5869,12.0167,11.4977,11.8788,5425800.0],["2015-10-21",11.7572,11.9275,11.5383,11.6112,6982800.0],["2015-10-22",11.4329,12.2518,11.3761,11.9356,8599500.0],["2015-10-23",11.8464,12.2437,11.5707,12.2194,8418000.0],["2015-10-26",12.0815,12.3572,11.8383,12.0005,7095200.0],["2015-10-27",11.814,12.041,11.4004,11.5464,5541100.0],["2015-10-28",11.6356,12.3167,11.4572,11.7977,7097600.0],["2015-10-29",11.8058,12.4951,11.7734,11.7896,5837600.0],["2015-10-30",11.8869,12.2599,11.4896,12.0734,5289200.0],["2015-11-02",11.9356,12.7464,11.9356,12.7059,3999200.0],["2015-11-03",12.8275,13.5167,12.7789,13.3627,7117000.0],["2015-11-04",13.1113,13.5735,13.0789,13.3708,7901800.0],["2015-11-05",13.2573,13.5816,12.7626,12.8113,6264100.0],["2015-11-06",12.6248,13.3302,12.568,13.1113,4331200.0],["2015-11-09",13.0059,13.3951,12.7951,13.1113,4699500.0],["2015-11-10",13.0302,13.3627,12.8843,13.1681,4282100.0],["2015-11-11",13.1924,13.2167,12.2194,12.5275,3821800.0],["2015-11-12",12.1626,12.9167,12.0734,12.3086,6470100.0],["2015-11-13",12.5275,12.5356,11.9842,12.2356,4373100.0],["2015-11-16",12.1707,12.7221,11.968,12.7059,4483700.0],["2015-11-17",12.487,12.9005,12.3815,12.5032,3924500.0],["2015-11-18",12.6816,13.3546,12.6572,13.3302,6361200.0],["2015-11-19",13.1518,13.3708,12.6978,12.7626,3771500.0],["2015-11-20",12.7464,12.9653,12.2761,12.4464,3610800.0],["2015-11-23",12.3572,12.7626,12.2761,12.6572,6758200.0],["2015-11-24",12.7464,13.5978,12.7464,13.4356,5358500.0],["2015-11-25",13.2978,13.9059,13.0464,13.5005,4005400.0],["2015-11-27",13.3059,13.46,12.9735,13.0545,1503800.0],["2015-11-30",13.4762,13.4762,13.0302,13.1518,3972800.0],["2015-12-01",13.1356,13.3627,12.9086,13.1356,3629000.0],["2015-12-02",12.9816,13.0627,12.3572,12.4545,5156900.0],["2015-12-03",12.5518,12.8275,12.3248,12.7626,5662600.0],["2015-12-04",12.414,12.7383,12.0005,12.1788,5090000.0],["2015-12-07",11.6599,12.0167,11.4896,11.7329,3816000.0],["2015-12-08",11.6349,12.084,11.4308,11.79,2572700.0],["2015-12-09",11.9207,12.4269,11.7002,11.9125,3349000.0],["2015-12-10",11.8472,12.5494,11.7492,12.3861,3588000.0],["2015-12-11",12.2473,12.3534,11.9288,12.084,4606800.0],["2015-12-14",12.035,12.3697,11.8635,12.0186,4392600.0],["2015-12-15",12.2473,12.9168,12.0676,12.6882,4463100.0],["2015-12-16",12.5739,13.0882,12.4514,12.827,6246400.0],["2015-12-17",12.8678,12.9413,12.1003,12.1411,6747800.0],["2015-12-18",12.0595,12.3697,11.4798,11.4798,5812000.0],["2015-12-21",11.5941,11.8064,11.1368,11.5288,4824800.0],["2015-12-22",11.5941,12.1493,11.5777,12.035,3535100.0],["2015-12-23",12.4677,12.9413,12.3452,12.8923,3717600.0],["2015-12-24",12.9331,13.1372,12.6473,12.8596,1652000.0],["2015-12-28",12.6065,12.7371,12.0513,12.2064,3174800.0],["2015-12-29",12.4759,12.6963,12.1901,12.3942,1907600.0],["2015-12-30",12.1574,12.5739,12.0921,12.4106,4091500.0],["2015-12-31",12.3207,12.5738,12.1574,12.3126,4049300.0],["2016-01-04",12.2718,12.533,11.8717,12.3942,4985500.0],["2016-01-05",12.4677,12.4677,11.8145,12.0023,6271900.0],["2016-01-06",11.6431,11.8309,11.341,11.5696,5167000.0],["2016-01-07",11.292,11.4798,10.9817,11.0797,7696300.0],["2016-01-08",11.1695,11.1695,10.5571,10.8266,6069900.0],["2016-01-11",10.9082,11.2022,10.4592,10.5816,5840600.0],["2016-01-12",10.6959,11.1287,10.2795,10.7123,5622200.0],["2016-01-13",10.9409,11.0715,10.1652,10.255,4705000.0],["2016-01-14",10.3204,10.8266,10.0427,10.7694,5075800.0],["2016-01-15",10.2632,10.5408,10.0019,10.4837,5563000.0],["2016-01-19",10.549,10.5735,9.6753,9.855,5918000.0],["2016-01-20",9.4712,9.7162,8.9323,9.5039,7926200.0],["2016-01-21",9.3324,10.1162,9.2099,9.7896,6408100.0],["2016-01-22",10.2469,10.6388,9.9121,10.3449,8098000.0],["2016-01-25",9.9774,10.4755,9.3732,9.3814,6211700.0],["2016-01-26",9.4712,9.855,9.4141,9.7325,6090700.0],["2016-01-27",9.61,10.5163,9.4957,10.1407,6550600.0],["2016-01-28",10.7694,11.2511,10.5163,11.0307,8050100.0],["2016-01-29",11.1205,11.7492,10.9082,11.741,6991900.0],["2016-02-01",11.3818,11.741,10.6878,10.8837,5395200.0],["2016-02-02",10.451,10.5571,10.0346,10.1979,5662500.0],["2016-02-03",10.3938,10.8592,9.806,10.6551,6983500.0],["2016-02-04",11.2838,11.7002,10.9164,11.5532,6695000.0],["2016-02-05",11.5532,11.7329,10.9164,11.2185,6878200.0],["2016-02-08",10.8592,10.9001,10.4755,10.8347,5072700.0],["2016-02-09",10.5816,10.6878,10.0754,10.4428,4616700.0],["2016-02-10",10.3693,10.7123,10.2305,10.2795,3219000.0],["2016-02-11",10.0019,10.3693,9.6427,10.2632,5783000.0],["2016-02-12",10.5081,11.1368,10.451,10.7204,4797200.0],["2016-02-16",11.0634,11.2756,10.8184,11.2267,3582100.0],["2016-02-17",11.4553,12.2146,11.4553,11.9778,5446100.0],["2016-02-18",12.2473,12.3289,11.5777,12.0186,4938800.0],["2016-02-19",11.7655,12.3044,11.6512,12.2473,4875600.0],["2016-02-22",12.3861,12.7208,12.2962,12.6065,4637400.0],["2016-02-23",12.4269,12.729,11.9452,12.1085,3990600.0],["2016-02-24",11.6512,12.2228,11.6104,12.1983,2685300.0],["2016-02-25",12.0513,12.2309,11.3655,12.1003,4009100.0],["2016-02-26",12.4595,12.8025,12.2391,12.5085,5570400.0],["2016-02-29",12.5657,12.9249,12.4595,12.6882,5479500.0],["2016-03-01",12.8923,13.1862,12.4677,12.9004,5880900.0],["2016-03-02",12.8351,13.2924,12.7045,13.276,5347300.0],["2016-03-03",12.8923,13.97,12.8841,13.8476,7527700.0],["2016-03-04",13.9945,14.9498,13.619,14.2721,6817000.0],["2016-03-07",14.2231,15.2193,14.2068,15.0478,7483500.0],["2016-03-08",14.8918,14.9411,14.194,14.2761,5502600.0],["2016-03-09",14.5634,15.0478,14.1612,14.4649,4939900.0],["2016-03-10",14.3089,14.7687,14.1037,14.5224,4979300.0],["2016-03-11",14.5799,14.9657,14.5634,14.703,4858400.0],["2016-03-14",14.1612,14.9493,14.1283,14.5634,3683300.0],["2016-03-15",14.3254,14.7358,14.0216,14.6948,3780700.0],["2016-03-16",14.7933,15.0724,14.6948,14.9247,3717900.0],["2016-03-17",15.0724,15.1874,14.859,15.0396,4287200.0],["2016-03-18",14.9,15.3926,14.0627,14.1612,6268300.0],["2016-03-21",14.038,14.4649,13.8328,14.3746,3660500.0],["2016-03-22",14.2022,14.3828,14.0052,14.0709,2622600.0],["2016-03-23",13.8985,14.1776,13.7343,13.8821,3156500.0],["2016-03-24",13.5455,13.9642,13.4305,13.8985,3611600.0],["2016-03-28",13.841,13.9806,13.5619,13.7507,3143200.0],["2016-03-29",13.4059,14.038,13.3074,13.9395,3247100.0],["2016-03-30",14.1612,14.4075,13.9642,14.1201,3902700.0],["2016-03-31",14.0873,14.6948,14.0873,14.4649,4606000.0],["2016-04-01",14.0955,14.35,13.5537,13.5947,4967500.0],["2016-04-04",13.644,13.7425,13.2828,13.4388,4283100.0],["2016-04-05",13.2499,13.7015,13.1843,13.4634,3157700.0],["2016-04-06",13.644,14.153,13.4305,13.9724,3159600.0],["2016-04-07",13.7343,14.1366,13.5044,13.7179,3094000.0],["2016-04-08",14.1694,14.5306,14.0545,14.2843,3443200.0],["2016-04-11",14.3828,14.9082,14.2022,14.4649,4214000.0],["2016-04-12",14.6045,15.409,14.4813,15.2859,5918400.0],["2016-04-13",15.3187,15.4254,14.9739,15.3105,2902500.0],["2016-04-14",15.3762,15.5239,14.8344,14.9739,3601300.0],["2016-04-15",14.3993,14.5306,14.1366,14.4813,4485900.0],["2016-04-18",15.0642,15.0642,13.8492,14.6045,3585800.0],["2016-04-19",14.7112,15.1791,14.5552,15.1217,4911000.0],["2016-04-20",15.0067,15.7045,14.8672,15.3926,6023200.0],["2016-04-21",15.4665,15.6635,15.1135,15.3598,4054200.0],["2016-04-22",15.4418,15.9837,15.3351,15.6471,6424200.0],["2016-04-25",15.5322,15.6471,15.1217,15.3515,2954600.0],["2016-04-26",15.4501,15.6635,15.0888,15.2202,5159400.0],["2016-04-27",15.3187,15.7456,15.2941,15.6717,6341700.0],["2016-04-28",15.5404,16.2299,15.2941,15.721,5023600.0],["2016-04-29",15.721,16.4106,15.721,16.2135,4100900.0],["2016-05-02",16.1314,16.1889,15.4829,15.7866,4836500.0],["2016-05-03",15.4418,15.5814,15.0232,15.2612,3815300.0],["2016-05-04",15.2941,15.4008,14.3993,14.4157,5428400.0],["2016-05-05",14.9082,15.1956,14.1612,14.3254,3491600.0],["2016-05-06",14.153,14.7851,14.153,14.662,2968500.0],["2016-05-09",14.5224,14.6045,13.9559,13.997,3370600.0],["2016-05-10",14.0709,14.6373,14.0709,14.5799,2984800.0],["2016-05-11",14.5552,14.8672,14.2269,14.662,2962600.0],["2016-05-12",14.8179,14.9739,14.3746,14.5634,2876600.0],["2016-05-13",14.4896,14.6948,14.1283,14.2104,2552900.0],["2016-05-16",14.391,14.8261,14.3828,14.5306,2574800.0],["2016-05-17",14.5717,15.0724,14.4321,14.7358,2978100.0],["2016-05-18",14.6455,14.8754,13.7918,14.2515,2199900.0],["2016-05-19",14.0545,14.2186,13.7261,14.0955,3324200.0],["2016-05-20",14.1201,14.4649,14.0873,14.3172,2948900.0],["2016-05-23",14.1858,14.309,13.997,14.2104,2979600.0],["2016-05-24",14.35,14.506,13.7671,14.4485,2698100.0],["2016-05-25",14.6291,15.2777,14.6291,15.2695,2976000.0],["2016-05-26",15.4665,15.5568,15.2366,15.3598,3594500.0],["2016-05-27",15.3433,15.4747,15.2038,15.2695,2614000.0],["2016-05-31",15.3187,15.5978,15.2038,15.2777,2678200.0],["2016-06-01",14.6784,15.1299,14.4485,14.9575,3252200.0],["2016-06-02",14.7358,14.7933,14.4649,14.744,3232800.0],["2016-06-03",14.7276,15.0232,14.662,14.9985,3067700.0],["2016-06-06",15.1956,16.5994,15.1956,16.583,5774900.0],["2016-06-07",16.6733,17.7909,16.6733,17.6595,5637200.0],["2016-06-08",17.832,18.1772,17.3883,17.717,4286900.0],["2016-06-09",17.4704,17.8895,17.1335,17.8402,3690700.0],["2016-06-10",17.528,17.7416,17.2486,17.3143,2953200.0],["2016-06-13",17.0185,17.4211,16.9692,17.1007,2962400.0],["2016-06-14",17.002,17.2732,16.8048,17.1417,3498700.0],["2016-06-15",17.0267,17.5855,16.8788,17.2814,3023300.0],["2016-06-16",17.0596,17.1171,16.3282,16.9034,3976100.0],["2016-06-17",17.076,17.5608,16.8952,17.2321,4337000.0],["2016-06-20",17.5608,17.7663,16.9116,16.9199,3980400.0],["2016-06-21",16.9363,17.5444,16.7637,17.339,3748700.0],["2016-06-22",17.5033,17.717,17.339,17.3554,3267500.0],["2016-06-23",17.6677,17.8156,17.5444,17.7581,2229700.0],["2016-06-24",16.8377,17.2897,16.6816,16.772,5098900.0],["2016-06-27",16.5419,16.6158,15.868,15.8845,3888000.0],["2016-06-28",16.2378,16.32,16.0817,16.3118,3301200.0],["2016-06-29",16.9116,17.4047,16.5994,17.1089,4586000.0],["2016-06-30",17.1171,17.5362,16.9363,17.5197,2825300.0],["2016-07-01",17.5115,18.0375,17.1335,17.8238,2926900.0],["2016-07-05",17.4869,17.6266,16.7309,16.9034,2769400.0],["2016-07-06",16.8213,17.0349,16.624,16.887,3671300.0],["2016-07-07",17.0431,17.5773,16.5172,16.7802,4267000.0],["2016-07-08",17.1089,17.5033,17.0678,17.3307,3100900.0],["2016-07-11",17.643,17.7663,16.8952,17.0103,4210000.0],["2016-07-12",17.4129,17.8978,17.2404,17.8074,5779400.0],["2016-07-13",17.7827,17.8813,17.1664,17.2486,3593200.0],["2016-07-14",17.5033,17.7827,17.3143,17.3143,2527300.0],["2016-07-15",17.3965,17.5115,17.2403,17.4622,4843400.0],["2016-07-18",17.3472,17.3801,17.0596,17.3636,3085500.0],["2016-07-19",17.265,17.3636,16.6158,16.9363,3821500.0],["2016-07-20",16.7391,17.1582,16.4761,16.7966,5449900.0],["2016-07-21",16.8295,17.15,16.509,16.5583,4855800.0],["2016-07-22",16.6569,16.9363,16.4268,16.9199,3801000.0],["2016-07-25",16.7473,16.8459,16.2378,16.2953,5117600.0],["2016-07-26",16.1556,16.6158,16.0324,16.6076,3634500.0],["2016-07-27",16.7062,16.9034,16.0159,16.1392,5459400.0],["2016-07-28",16.1228,16.5336,15.3996,15.8269,7150600.0],["2016-07-29",15.6133,16.0242,14.471,15.9338,4269000.0],["2016-08-01",15.7694,15.8269,15.1449,15.4325,4516500.0],["2016-08-02",15.6379,15.9749,15.0709,15.4407,4649700.0],["2016-08-03",15.4489,16.0899,15.3585,15.9173,3326600.0],["2016-08-04",15.8845,16.1803,15.5558,15.8762,2677200.0],["2016-08-05",15.8105,16.3775,15.753,16.2789,2725700.0],["2016-08-08",16.4515,16.9445,16.4515,16.7555,2563300.0],["2016-08-09",16.7966,16.8377,16.0981,16.3364,3451200.0],["2016-08-10",16.3118,16.4433,15.9995,16.057,3262100.0],["2016-08-11",16.1803,16.3036,15.9666,16.0817,3072800.0],["2016-08-12",16.1967,16.2871,15.7859,15.9749,2289200.0],["2016-08-15",16.131,16.6898,16.1063,16.509,2608400.0],["2016-08-16",16.7555,16.9363,16.5172,16.6816,2949600.0],["2016-08-17",16.5747,16.8706,16.246,16.4022,3026000.0],["2016-08-18",16.5008,17.5033,16.4268,17.3965,5195700.0],["2016-08-19",17.2568,17.4951,16.961,17.4376,3274100.0],["2016-08-22",17.1993,17.1993,16.8048,16.9856,3264100.0],["2016-08-23",17.1171,17.2732,16.8377,17.1171,2877800.0],["2016-08-24",17.002,17.2814,16.9445,17.1007,3319600.0],["2016-08-25",17.0842,17.3143,16.9116,17.0513,2473400.0],["2016-08-26",17.1418,17.3225,16.6651,16.8952,3478400.0],["2016-08-29",16.8213,17.0678,16.7226,16.8213,2185500.0],["2016-08-30",16.9445,17.1746,16.3446,16.4104,2320500.0],["2016-08-31",16.3036,16.5172,15.9584,16.0159,3728200.0],["2016-09-01",15.9502,16.0159,15.6379,16.0159,2744700.0],["2016-09-02",16.2378,16.5419,16.0242,16.2214,2821500.0],["2016-09-06",16.3448,16.9617,16.2378,16.9206,2448300.0],["2016-09-07",17.0357,17.2003,16.7972,16.8712,3291200.0],["2016-09-08",17.044,17.1262,16.427,16.9864,3904200.0],["2016-09-09",16.7643,16.8712,15.7525,15.7607,4166100.0],["2016-09-12",15.4893,15.8512,15.407,15.7196,3492400.0],["2016-09-13",15.4646,15.4646,14.9052,15.1685,4894800.0],["2016-09-14",15.3577,15.6127,15.0698,15.152,4788000.0],["2016-09-15",15.4564,15.8348,15.1602,15.6538,3241100.0],["2016-09-16",15.3906,15.6867,15.333,15.5962,4172500.0],["2016-09-19",15.7525,16.024,15.6209,15.843,3267700.0],["2016-09-20",15.769,15.843,15.1685,15.4482,4276800.0],["2016-09-21",15.662,16.1144,15.514,16.0815,2684400.0],["2016-09-22",16.4106,16.5915,16.0569,16.0651,2681700.0],["2016-09-23",15.9828,16.2461,15.4399,15.4646,2370100.0],["2016-09-26",15.4646,15.843,15.4152,15.6456,2761100.0],["2016-09-27",15.4728,15.5469,15.259,15.4811,2424400.0],["2016-09-28",15.5715,16.8219,15.4399,16.7725,5040800.0],["2016-09-29",16.863,18.1791,16.4682,17.9077,5593900.0],["2016-09-30",18.0886,18.6398,17.883,18.4012,5983800.0],["2016-10-03",18.4588,18.4753,17.9735,18.1709,3536000.0],["2016-10-04",18.2038,18.2778,17.7267,17.8007,2184600.0],["2016-10-05",18.2203,18.7796,18.0722,18.5822,4183900.0],["2016-10-06",18.6809,19.0593,18.6315,18.9277,3154100.0],["2016-10-07",18.9606,19.158,18.6809,18.9359,2931400.0],["2016-10-10",19.232,19.8654,19.1498,19.7832,3792000.0],["2016-10-11",19.7009,20.0382,19.4377,20.0135,4627100.0],["2016-10-12",19.8819,20.1533,19.7174,19.9148,3569200.0],["2016-10-13",19.7832,20.2685,19.6022,20.2027,2771200.0],["2016-10-14",20.3754,20.5729,19.7832,19.8161,2617400.0],["2016-10-17",19.7667,19.9724,19.3225,19.5199,2231400.0],["2016-10-18",19.8983,20.1451,19.6269,19.8983,4097800.0],["2016-10-19",20.0629,20.5317,19.8901,20.2274,2932300.0],["2016-10-20",20.0217,20.0464,19.5693,19.8243,4014800.0],["2016-10-21",19.7009,20.1451,19.5364,20.0711,2655600.0],["2016-10-24",20.0382,20.0958,19.4459,19.8737,2719200.0],["2016-10-25",19.8161,20.03,19.1909,19.2238,2529400.0],["2016-10-26",18.9853,19.5611,18.7303,19.2238,4910500.0],["2016-10-27",18.8372,19.7256,18.2532,19.1909,6084400.0],["2016-10-28",19.232,19.3883,18.5658,18.6316,2837700.0],["2016-10-31",18.5822,18.7385,18.4177,18.4917,2495500.0],["2016-11-01",18.7138,18.9195,17.809,18.2038,4533400.0],["2016-11-02",17.9324,18.0064,17.4224,17.5951,4257700.0],["2016-11-03",17.6115,17.9159,17.4799,17.6445,2835600.0],["2016-11-04",17.5046,17.7185,17.1015,17.6033,3046100.0],["2016-11-07",17.9817,18.0228,17.628,17.8254,2332500.0],["2016-11-08",17.6609,18.0393,17.628,17.8419,2333700.0],["2016-11-09",17.7596,18.6069,17.6691,18.4177,3182200.0],["2016-11-10",18.3601,18.5493,17.9241,18.4177,3151300.0],["2016-11-11",18.1627,18.3272,17.4882,18.0969,2709200.0],["2016-11-14",18.1216,18.5657,17.8995,18.5575,2835700.0],["2016-11-15",18.8125,20.0875,18.7385,19.413,4288600.0],["2016-11-16",19.2485,19.6762,19.0593,19.4624,2798000.0],["2016-11-17",19.6104,19.9806,19.52,19.6269,2470700.0],["2016-11-18",19.775,19.9724,19.7091,19.8325,2204400.0],["2016-11-21",20.2356,20.5482,20.0711,20.3508,2802400.0],["2016-11-22",20.4248,20.433,19.9724,20.1287,2447300.0],["2016-11-23",19.9559,20.4577,19.9559,20.359,1621800.0],["2016-11-25",20.285,20.3261,19.7256,19.8983,976600.0],["2016-11-28",19.9641,20.1698,19.487,19.5035,3161400.0],["2016-11-29",19.0593,19.3143,18.5493,18.8866,4667200.0],["2016-11-30",20.2685,22.4895,20.0875,21.9383,7403400.0],["2016-12-01",22.6046,23.419,22.1851,22.7856,6119300.0],["2016-12-02",22.7609,23.4519,22.6458,23.1064,3704500.0],["2016-12-05",23.2216,24.1676,23.2051,23.674,4178500.0],["2016-12-06",22.8179,23.5999,22.6533,23.5341,3902900.0],["2016-12-07",23.7152,23.9374,23.0813,23.5423,2623500.0],["2016-12-08",23.6822,24.1103,23.567,23.7316,2822500.0],["2016-12-09",24.0033,24.1103,23.139,23.1883,2210800.0],["2016-12-12",23.7728,24.3325,23.2624,23.5999,3871800.0],["2016-12-13",22.2746,23.0237,21.4268,21.9783,15023800.0],["2016-12-14",21.9042,22.2582,21.6243,21.8301,5626100.0],["2016-12-15",22.1429,22.1841,21.5256,22.003,3437700.0],["2016-12-16",21.896,22.2911,21.7231,22.0441,6262200.0],["2016-12-19",22.0524,22.2746,21.8219,22.0771,3217800.0],["2016-12-20",22.2499,22.4804,22.0853,22.2252,2539100.0],["2016-12-21",22.5133,22.5133,21.9371,22.1512,3898000.0],["2016-12-22",22.2252,22.3652,22.0195,22.1265,1849000.0],["2016-12-23",22.0853,22.2829,21.9371,21.9701,1367700.0],["2016-12-27",22.1594,22.4557,22.0195,22.2993,2280900.0],["2016-12-28",22.4475,22.678,21.9042,22.0195,1045300.0],["2016-12-29",22.003,22.2417,21.896,22.2088,1621400.0],["2016-12-30",22.2088,22.3899,22.0606,22.1594,2203100.0],["2017-01-03",22.4887,23.1719,22.3487,22.8097,3721600.0],["2017-01-04",23.0237,23.674,22.8097,23.3612,5803300.0],["2017-01-05",23.4188,23.8222,23.246,23.6328,3238500.0],["2017-01-06",23.6987,23.888,23.32,23.6328,3153500.0],["2017-01-09",23.4106,23.4435,22.9496,23.1143,2652000.0],["2017-01-10",23.2213,23.4929,22.9661,23.2624,3574300.0],["2017-01-11",23.4106,23.7728,23.1554,23.2295,3769900.0],["2017-01-12",23.3447,23.6493,23.0649,23.3118,3368600.0],["2017-01-13",23.213,23.3941,22.6121,22.6615,2700100.0],["2017-01-17",22.8344,23.0813,22.6121,22.9826,1661100.0],["2017-01-18",22.7932,23.0649,22.5216,22.6451,2818000.0],["2017-01-19",22.5051,22.9496,22.5051,22.6368,1881400.0],["2017-01-20",22.8262,23.1636,22.6039,22.7027,2058700.0],["2017-01-23",22.4475,22.5957,21.5749,21.7478,2728300.0],["2017-01-24",21.9865,22.3652,21.8137,22.2252,5462000.0],["2017-01-25",22.6039,23.7975,22.6039,23.4847,24347000.0],["2017-01-26",23.6246,23.6987,22.9908,23.2789,5071700.0],["2017-01-27",23.106,23.3941,22.8673,23.3118,3285800.0],["2017-01-30",23.0896,23.2542,22.1347,22.5545,4048700.0],["2017-01-31",22.464,23.1225,22.2911,23.0813,4137600.0],["2017-02-01",23.3118,23.6082,22.9167,23.4106,4312000.0],["2017-02-02",23.5505,23.5505,22.6368,22.8426,3532300.0],["2017-02-03",22.9579,23.5011,22.9167,23.2707,3409000.0],["2017-02-06",23.3365,23.4188,22.8015,22.9167,3013500.0],["2017-02-07",22.8179,22.8344,22.2582,22.2829,3455000.0],["2017-02-08",22.0935,22.5298,21.2292,22.464,7747100.0],["2017-02-09",22.5216,23.5752,22.0359,22.9167,5280700.0],["2017-02-10",23.7152,24.0773,22.9249,22.9579,3633900.0],["2017-02-13",22.9579,23.6329,22.8591,23.5588,3564800.0],["2017-02-14",23.8057,24.4972,23.7316,24.2584,6629000.0],["2017-02-15",24.1761,24.2502,23.4188,23.5011,3155600.0],["2017-02-16",23.5011,23.6411,22.7438,22.8508,2746400.0],["2017-02-17",22.6121,22.9249,22.4063,22.5792,3275200.0],["2017-02-21",22.8508,23.0978,22.7027,22.7685,2966000.0],["2017-02-22",22.6533,22.7438,22.2252,22.2746,2521000.0],["2017-02-23",22.6533,22.8838,22.3487,22.6944,4254600.0],["2017-02-24",22.4063,22.538,21.8219,21.9701,3326900.0],["2017-02-27",22.4475,23.2048,22.2006,22.9661,4309000.0],["2017-02-28",22.7685,23.0566,22.6451,22.7356,3926900.0],["2017-03-01",23.1554,23.6493,22.9167,23.3612,3185200.0],["2017-03-02",23.1389,23.3941,22.7438,22.7603,2197900.0],["2017-03-03",22.7932,23.3447,22.7932,22.9002,2142300.0],["2017-03-06",22.7767,22.859,22.2824,22.7931,2760000.0],["2017-03-07",22.8755,22.9991,22.0765,22.0847,2561000.0],["2017-03-08",21.9447,22.0188,20.8573,20.948,6892100.0],["2017-03-09",20.6185,20.915,20.1654,20.7502,5278000.0],["2017-03-10",20.8573,21.0468,20.5526,20.7914,2714600.0],["2017-03-13",20.8162,21.1209,20.7338,21.0386,2440700.0],["2017-03-14",20.7585,20.7585,19.7782,20.602,4100000.0],["2017-03-15",21.1868,21.7305,20.9562,21.5905,5036000.0],["2017-03-16",21.6481,21.7552,21.1786,21.4257,2325700.0],["2017-03-17",21.4175,21.6564,21.0468,21.1539,3698200.0],["2017-03-20",21.0056,21.0797,20.602,20.8985,2601900.0],["2017-03-21",20.9479,20.9562,20.3219,20.5196,2945800.0],["2017-03-22",20.3301,20.5443,20.0748,20.2395,4556300.0],["2017-03-23",20.1571,20.3548,19.7041,20.1736,3760800.0],["2017-03-24",20.2066,20.4537,19.7041,19.7618,3700100.0],["2017-03-27",19.2016,19.4158,18.8062,18.9957,5889500.0],["2017-03-28",19.0286,19.564,18.9792,19.3169,5622300.0],["2017-03-29",19.2593,19.7618,19.1604,19.6959,3454100.0],["2017-03-30",19.8853,20.1983,19.6629,20.0089,3782400.0],["2017-03-31",19.9759,20.1489,19.8194,19.9924,3470100.0],["2017-04-03",20.0912,20.3054,19.7535,19.9018,3449100.0],["2017-04-04",19.9265,20.2889,19.737,20.0583,3696300.0],["2017-04-05",20.5937,21.1374,20.2725,20.3137,6665300.0],["2017-04-06",20.3384,20.8656,20.3301,20.8326,3361600.0],["2017-04-07",20.7997,20.9479,20.4043,20.4619,2461600.0],["2017-04-10",20.6596,21.0633,20.5443,21.0386,2465600.0],["2017-04-11",20.948,21.1868,20.5608,21.0962,2540900.0],["2017-04-12",21.0303,21.2116,20.4619,20.5526,3134400.0],["2017-04-13",20.4866,20.5114,19.5805,19.6052,4496400.0],["2017-04-17",19.6382,19.737,19.2757,19.4899,2849700.0],["2017-04-18",19.3581,19.7865,19.1934,19.2675,3869300.0],["2017-04-19",19.2675,19.4158,18.6579,18.7156,3191000.0],["2017-04-20",18.7815,18.8227,18.4108,18.4932,3190600.0],["2017-04-21",18.4108,18.6167,17.9001,18.5261,6173600.0],["2017-04-24",18.6662,18.7403,18.3696,18.3943,3009600.0],["2017-04-25",18.452,18.6332,18.1966,18.625,3980000.0],["2017-04-26",18.4685,19.1522,18.4355,18.9462,8441100.0],["2017-04-27",18.4355,18.8968,16.6809,18.0648,15648200.0],["2017-04-28",18.3696,18.5179,17.8259,17.8342,5901200.0],["2017-05-01",17.9577,18.3284,17.7106,18.0813,5511900.0],["2017-05-02",18.2461,18.2955,17.5212,17.7848,3324700.0],["2017-05-03",17.7189,17.9166,17.4635,17.7848,4117700.0],["2017-05-04",17.6365,17.7765,16.7715,17.0434,7563100.0],["2017-05-05",17.101,17.9742,17.0516,17.933,5055800.0],["2017-05-08",17.966,17.966,17.5129,17.7353,4185300.0],["2017-05-09",17.7518,17.7518,17.2905,17.5212,3306000.0],["2017-05-10",17.6694,18.1884,17.5541,17.8671,4910100.0],["2017-05-11",18.0978,18.1143,17.4635,17.4964,3133600.0],["2017-05-12",17.4635,17.4882,16.9857,17.101,3287200.0],["2017-05-15",17.7024,18.3614,17.6035,17.8836,6385200.0],["2017-05-16",18.0566,18.2131,17.6941,17.966,3337800.0],["2017-05-17",17.8012,18.0813,17.6118,17.8095,6691600.0],["2017-05-18",17.5871,18.4273,17.48,18.1884,5913100.0],["2017-05-19",18.419,19.0121,18.3037,18.798,6072200.0],["2017-05-22",18.9792,18.9792,18.4685,18.5096,3631500.0],["2017-05-23",18.4685,18.4932,17.9001,18.106,3647800.0],["2017-05-24",18.0731,18.5014,18.0072,18.1719,4168100.0],["2017-05-25",18.139,18.7074,17.2081,17.2905,5700500.0],["2017-05-26",17.3564,17.8177,17.3564,17.7271,5208700.0],["2017-05-30",17.5788,17.7683,17.2493,17.4882,3726700.0],["2017-05-31",17.3317,17.6612,17.0763,17.5623,6044900.0],["2017-06-01",17.6447,18.0895,17.4717,17.9001,4824200.0],["2017-06-02",17.76,17.8012,17.1587,17.4553,4763500.0],["2017-06-05",17.3399,17.6941,17.2493,17.6529,4765100.0],["2017-06-06",17.4963,17.8096,17.2242,17.7519,4327800.0],["2017-06-07",17.5787,17.7601,15.9297,16.0534,7534600.0],["2017-06-08",15.8885,16.4162,15.8885,16.3997,4588000.0],["2017-06-09",16.5069,17.4138,16.1193,17.0098,5722500.0],["2017-06-12",17.2242,17.7437,17.0593,17.1088,5993900.0],["2017-06-13",17.15,17.7272,17.0263,17.62,3395800.0],["2017-06-14",17.5952,17.5952,16.4574,16.6718,5935900.0],["2017-06-15",16.4574,16.713,16.3337,16.4656,4049300.0],["2017-06-16",16.5563,16.8449,16.3832,16.8284,6182300.0],["2017-06-19",16.8614,16.9191,16.5728,16.8202,5307700.0],["2017-06-20",16.4656,16.5728,15.8308,16.2595,5576900.0],["2017-06-21",16.1523,16.1935,15.7153,16.0369,5428300.0],["2017-06-22",16.1441,16.4327,15.9132,16.0946,4138400.0],["2017-06-23",16.1606,16.3997,16.0039,16.2018,6555100.0],["2017-06-26",16.309,16.5893,16.1193,16.3172,2289500.0],["2017-06-27",16.3667,16.647,16.243,16.4327,3708400.0],["2017-06-28",16.4574,16.8037,16.3585,16.5069,3592800.0],["2017-06-29",16.5976,17.0428,16.5151,16.5893,3901400.0],["2017-06-30",16.6553,16.8779,16.4656,16.647,3443500.0],["2017-07-03",16.7542,17.3149,16.6635,17.216,2374600.0],["2017-07-05",17.0758,17.0758,16.5069,16.6718,3808700.0],["2017-07-06",16.7872,16.9521,16.1771,16.2265,3110600.0],["2017-07-07",16.1193,16.3172,15.773,16.309,2580900.0],["2017-07-10",16.2018,16.5316,16.0864,16.5069,4091500.0],["2017-07-11",16.5234,16.8944,16.309,16.7212,3409900.0],["2017-07-12",16.9851,17.1253,16.3667,16.4986,2823700.0],["2017-07-13",16.5151,16.8614,16.309,16.8449,3269300.0],["2017-07-14",16.8449,16.9521,16.5976,16.8779,3881000.0],["2017-07-17",16.7872,16.9109,16.5646,16.5811,3367700.0],["2017-07-18",16.7212,16.7955,16.4162,16.68,3871200.0],["2017-07-19",16.6965,17.8591,16.5234,17.7354,6940400.0],["2017-07-20",17.8838,17.925,17.0923,17.1335,3979100.0],["2017-07-21",17.1005,17.2984,16.243,16.2842,5547800.0],["2017-07-24",16.3832,16.4492,15.6081,15.8143,6410500.0],["2017-07-25",16.0369,16.5646,16.0204,16.276,4864200.0],["2017-07-26",16.3997,16.5234,15.806,16.2842,4769800.0],["2017-07-27",16.3997,16.9356,15.8637,16.0204,7666700.0],["2017-07-28",15.9627,16.7295,15.9132,16.0864,4070300.0],["2017-07-31",16.0864,16.342,15.7153,15.9462,4177900.0],["2017-08-01",15.8967,16.0451,15.5669,15.8885,4886800.0],["2017-08-02",15.8225,16.3502,15.4597,16.2265,4652500.0],["2017-08-03",16.21,16.3337,15.7401,15.8472,3524300.0],["2017-08-04",15.9297,16.0369,15.6659,15.7401,3405300.0],["2017-08-07",15.6576,15.6576,14.9898,15.1052,4611700.0],["2017-08-08",14.9898,15.0475,14.6022,14.6682,3880200.0],["2017-08-09",14.7589,14.8331,14.223,14.2559,4223600.0],["2017-08-10",13.9921,14.3466,13.8602,13.9096,5009100.0],["2017-08-11",13.8684,14.0416,13.8519,13.8767,3615500.0],["2017-08-14",13.9096,14.0168,13.6953,13.72,2479100.0],["2017-08-15",13.6458,13.7035,13.1099,13.3984,4062600.0],["2017-08-16",13.4314,13.4562,12.7471,12.8048,5615900.0],["2017-08-17",12.7141,12.813,12.5739,12.7306,5851700.0],["2017-08-18",12.7471,13.0934,12.6399,12.8872,5556800.0],["2017-08-21",12.2276,12.8542,12.2276,12.6976,2264200.0],["2017-08-22",12.7553,12.8543,12.6481,12.7058,2559900.0],["2017-08-23",12.6481,12.9779,12.6069,12.8872,3024100.0],["2017-08-24",12.8295,12.8378,12.5492,12.5822,2959900.0],["2017-08-25",12.6729,13.1676,12.6316,13.0686,3699300.0],["2017-08-28",13.1016,13.1428,12.6399,12.8707,3955400.0],["2017-08-29",12.6481,13.0109,12.6481,12.9367,3643800.0],["2017-08-30",13.0686,13.0934,12.7388,13.0274,4763900.0],["2017-08-31",13.1841,13.2748,13.0356,13.1676,2877300.0],["2017-09-01",13.1841,13.3819,13.0027,13.1428,2782000.0],["2017-09-05",13.7282,14.1652,13.5633,14.0168,6330200.0],["2017-09-06",14.1819,14.6524,14.1241,14.3718,5786500.0],["2017-09-07",14.2975,14.5039,14.1159,14.4213,3959500.0],["2017-09-08",14.3388,14.4956,13.8765,14.0333,2589100.0],["2017-09-11",14.0994,14.5369,14.0333,14.5039,4079800.0],["2017-09-12",14.4956,14.9496,14.4626,14.7433,4354600.0],["2017-09-13",14.8671,15.4614,14.702,14.9744,5678800.0],["2017-09-14",15.0487,15.511,15.0239,15.2303,5117600.0],["2017-09-15",15.2055,15.4449,14.9992,15.4036,11951300.0],["2017-09-18",15.3789,15.5687,15.1312,15.4449,5580000.0],["2017-09-19",15.5605,15.6265,15.1808,15.4202,4105900.0],["2017-09-20",15.5522,16.1218,15.4284,16.0888,5453900.0],["2017-09-21",15.7256,16.031,15.6595,15.9815,3382800.0],["2017-09-22",15.8742,16.1383,15.4367,16.1218,2815900.0],["2017-09-25",16.3942,17.0381,16.353,16.8978,6001400.0],["2017-09-26",16.873,17.0629,16.6501,16.9391,3907100.0],["2017-09-27",17.0546,17.1702,16.8648,17.1454,4372600.0],["2017-09-28",17.261,17.5169,17.0546,17.2032,4110600.0],["2017-09-29",17.1537,17.3766,17.0629,17.2858,5048700.0],["2017-10-02",16.8235,17.2527,16.7079,17.195,3859800.0],["2017-10-03",17.2527,17.2775,16.9803,17.1372,5569400.0],["2017-10-04",17.1207,17.3023,17.0464,17.1785,3814300.0],["2017-10-05",17.2775,17.6572,17.2115,17.5829,4148100.0],["2017-10-06",17.2362,17.4674,17.0794,17.1289,3300700.0],["2017-10-09",17.3188,17.5169,17.2032,17.3683,2495500.0],["2017-10-10",17.7893,17.8306,17.2693,17.294,2404000.0],["2017-10-11",17.3435,17.5995,17.0299,17.5912,3324200.0],["2017-10-12",17.195,17.327,16.7822,16.9473,3974400.0],["2017-10-13",17.195,17.3931,16.906,16.9143,3973900.0],["2017-10-16",17.0959,17.195,16.8483,16.8565,2374300.0],["2017-10-17",16.7987,16.9225,16.5841,16.6997,3980800.0],["2017-10-18",16.7162,16.7905,16.1136,16.1136,4161800.0],["2017-10-19",15.9567,16.2209,15.5027,15.6265,5092400.0],["2017-10-20",15.6926,15.8659,15.4284,15.6183,3112400.0],["2017-10-23",15.6926,15.7916,15.2881,15.2881,3324800.0],["2017-10-24",15.4202,15.5027,15.09,15.1312,5615400.0],["2017-10-25",15.09,15.1477,14.5699,14.8341,6236800.0],["2017-10-26",15.2633,15.7999,14.2315,15.7586,8165000.0],["2017-10-27",15.7091,16.4025,15.5192,16.3117,6017800.0],["2017-10-30",16.353,16.6336,16.1466,16.3034,4992800.0],["2017-10-31",16.3034,16.386,15.9815,16.3282,4574400.0],["2017-11-01",16.6501,16.906,16.3777,16.4685,4212500.0],["2017-11-02",16.5346,16.6419,16.2704,16.452,2810700.0],["2017-11-03",16.386,16.807,16.386,16.7244,3599700.0],["2017-11-06",16.84,17.3683,16.7492,17.3518,5592700.0],["2017-11-07",17.0876,17.4756,17.0464,17.195,3834200.0],["2017-11-08",17.1207,17.3683,16.6666,17.0711,3256700.0],["2017-11-09",17.0464,17.3518,16.9886,17.2362,3274900.0],["2017-11-10",17.2692,17.4096,16.9968,17.2032,2419000.0],["2017-11-13",17.1124,17.1289,16.906,16.9886,2340900.0],["2017-11-14",16.8978,16.9556,16.419,16.4438,2992400.0],["2017-11-15",16.2869,16.4685,15.7834,16.2952,3701400.0],["2017-11-16",16.2952,16.6749,16.0971,16.2044,2875800.0],["2017-11-17",16.3117,16.6749,16.1879,16.5263,2179300.0],["2017-11-20",16.452,16.8152,16.2622,16.7244,2789900.0],["2017-11-21",16.8565,17.0546,16.5015,16.5758,2750600.0],["2017-11-22",16.8152,17.0794,16.6584,16.8895,2335500.0],["2017-11-24",16.9968,17.1289,16.8813,16.9143,1020100.0],["2017-11-27",16.7409,16.774,16.353,16.4025,2225400.0],["2017-11-28",16.4438,16.6171,16.2291,16.5841,3291400.0],["2017-11-29",16.5758,16.9638,16.5181,16.9143,2530000.0],["2017-11-30",17.0876,18.202,17.0876,17.8223,4468000.0],["2017-12-01",18.1113,18.3506,17.7398,18.1443,4720200.0],["2017-12-04",18.0865,18.5735,17.9214,18.0287,4690400.0],["2017-12-05",18.07,18.2186,17.5086,17.5499,2410600.0],["2017-12-06",17.5169,17.5664,17.1451,17.3516,2454800.0],["2017-12-07",17.4756,17.93,17.3268,17.8226,3741000.0],["2017-12-08",18.1035,18.1035,17.6078,17.8639,3495900.0],["2017-12-11",17.9548,18.4423,17.6243,18.4175,2611300.0],["2017-12-12",18.5249,18.5662,18.0539,18.1118,2671100.0],["2017-12-13",18.12,18.1944,17.5582,17.6078,2884300.0],["2017-12-14",17.5003,17.7069,17.0294,17.0376,2668500.0],["2017-12-15",17.1368,17.2607,16.9137,17.0128,5736200.0],["2017-12-18",17.0955,17.4342,17.0294,17.3599,2537500.0],["2017-12-19",17.4012,17.7482,17.3847,17.7482,2716600.0],["2017-12-20",18.0044,18.5332,17.7565,18.4258,2822600.0],["2017-12-21",18.4258,19.219,18.3431,18.9794,3865100.0],["2017-12-22",18.5993,19.0785,18.5993,18.6654,3281500.0],["2017-12-26",18.5249,19.0207,18.5084,18.9876,2081700.0],["2017-12-27",18.9298,19.0455,18.7232,18.9628,1154900.0],["2017-12-28",19.0289,19.0372,18.6984,18.7232,1188800.0],["2017-12-29",18.7893,19.0537,18.3101,19.0124,2183200.0],["2018-01-02",19.1033,19.2107,18.8141,19.1529,2547400.0],["2018-01-03",19.2851,19.5577,19.1033,19.3925,2422200.0],["2018-01-04",19.4999,19.5743,19.1942,19.5164,3175000.0],["2018-01-05",19.5412,19.6239,19.2768,19.5743,2448300.0],["2018-01-08",19.5825,20.1692,19.566,20.0783,2442200.0],["2018-01-09",20.1692,20.2849,19.2603,19.4751,6063900.0],["2018-01-10",19.5991,19.8387,19.3181,19.6734,4024200.0],["2018-01-11",19.7974,20.5906,19.5578,20.4088,4016300.0],["2018-01-12",20.4584,20.5823,20.1775,20.4088,3706400.0],["2018-01-16",20.5823,20.6815,19.8469,19.8635,3620900.0],["2018-01-17",20.0039,20.1774,19.7974,20.0535,2506900.0],["2018-01-18",20.0618,20.3097,19.7065,19.7313,2380500.0],["2018-01-19",19.5578,20.351,19.4173,20.227,2953300.0],["2018-01-22",20.3344,20.4501,19.5247,20.1196,6208700.0],["2018-01-23",20.2105,20.4419,19.9874,20.2601,3213500.0],["2018-01-24",20.3014,20.4005,19.5164,19.8469,3612500.0],["2018-01-25",20.1279,20.3262,19.8469,20.0122,2919300.0],["2018-01-26",20.1113,20.351,19.7065,20.3014,1900900.0],["2018-01-29",20.1114,20.3344,19.7643,20.037,2137000.0],["2018-01-30",19.723,19.88,19.2025,19.8635,2872300.0],["2018-01-31",19.9378,19.9791,19.2438,19.5164,3475300.0],["2018-02-01",19.6156,20.3427,19.4173,20.2931,3416600.0],["2018-02-02",19.88,20.0618,18.9546,19.0372,4386300.0],["2018-02-05",18.6984,19.3181,18.1944,18.3183,4688000.0],["2018-02-06",17.7152,19.0868,17.6573,18.9711,3478800.0],["2018-02-07",18.9381,19.2107,18.0292,18.0374,4536300.0],["2018-02-08",17.9961,18.5084,15.286,15.4595,15348000.0],["2018-02-09",15.6578,15.8148,13.8978,14.9059,12781000.0],["2018-02-12",15.1124,15.2859,14.6993,14.9968,4406400.0],["2018-02-13",14.848,14.9389,14.3605,14.7076,4481300.0],["2018-02-14",14.691,15.2942,14.6167,15.1207,5595700.0],["2018-02-15",15.1372,15.2529,14.2614,15.2116,7291600.0],["2018-02-16",15.1042,15.3686,14.6497,14.9472,4474500.0],["2018-02-20",14.9389,15.1703,14.6745,14.8398,2884000.0],["2018-02-21",14.7819,15.5008,14.6415,14.815,3487700.0],["2018-02-22",15.005,15.9056,15.005,15.5917,5267600.0],["2018-02-23",15.6908,16.1948,15.5999,16.1866,4272600.0],["2018-02-26",16.3353,16.3684,15.8726,16.3601,4148000.0],["2018-02-27",15.9883,16.4427,15.6743,15.6826,6297200.0],["2018-02-28",15.8148,15.8148,14.9141,14.9307,5011300.0],["2018-03-01",14.9141,15.4677,14.7737,15.2281,3247700.0],["2018-03-02",15.0463,15.5917,14.7654,15.5338,2795900.0],["2018-03-05",15.3934,16.104,15.3934,15.8809,2576800.0],["2018-03-06",16.0379,16.1453,15.7073,16.0131,2492200.0],["2018-03-07",15.7815,16.0627,15.4506,15.7318,2899200.0],["2018-03-08",15.798,16.1371,15.6822,16.0958,4176000.0],["2018-03-09",16.3605,16.8071,16.2529,16.4845,3144900.0],["2018-03-12",16.4266,16.5342,16.1206,16.3108,2582100.0],["2018-03-13",16.3687,16.4514,15.8642,15.9552,1998700.0],["2018-03-14",16.0958,16.2116,15.8476,15.9634,2018900.0],["2018-03-15",16.0296,16.195,15.2769,15.3596,2504600.0],["2018-03-16",15.4754,15.8394,15.3762,15.6739,3873100.0],["2018-03-19",15.5416,15.6657,15.1446,15.3845,1984300.0],["2018-03-20",15.5085,15.6822,15.3596,15.5664,3889900.0],["2018-03-21",15.7649,16.5176,15.616,16.3935,2504200.0],["2018-03-22",16.104,16.3356,15.6409,15.6409,2521700.0],["2018-03-23",15.7484,15.9055,15.1694,15.1777,5375800.0],["2018-03-26",15.3762,15.4506,14.6979,15.0371,4813100.0],["2018-03-27",15.1859,15.3017,14.2927,14.4415,3690700.0],["2018-03-28",14.425,14.5821,14.1686,14.2182,4979400.0],["2018-03-29",14.2926,14.5987,14.1769,14.4829,4551600.0],["2018-04-02",14.2596,14.4746,13.7385,14.0114,2916400.0],["2018-04-03",14.1603,14.3754,13.9535,14.3092,3132700.0],["2018-04-04",13.9453,14.2927,13.8956,14.2513,2377000.0],["2018-04-05",14.3671,14.9626,14.334,14.7393,3491300.0],["2018-04-06",14.5656,14.8468,14.2844,14.5242,2574800.0],["2018-04-09",14.6731,14.822,14.4581,14.6152,3354600.0],["2018-04-10",14.9378,15.6988,14.8468,15.4423,3125700.0],["2018-04-11",15.2852,16.1454,15.2852,15.9386,4304500.0],["2018-04-12",15.9469,16.2198,15.707,16.0875,3320500.0],["2018-04-13",16.4349,16.7244,16.2116,16.5507,3135800.0],["2018-04-16",16.6334,16.774,16.3853,16.5507,3268000.0],["2018-04-17",16.5838,16.7492,16.4928,16.6996,2046200.0],["2018-04-18",16.9394,17.3365,16.8815,17.0552,2944100.0],["2018-04-19",16.8071,17.0552,16.4763,16.7906,3337300.0],["2018-04-20",16.6417,16.6417,16.2364,16.5341,3088200.0],["2018-04-23",16.4432,16.6996,16.2529,16.5838,2463300.0],["2018-04-24",16.683,16.8071,16.071,16.2447,2897600.0],["2018-04-25",16.2281,16.4845,15.9221,16.4266,3845000.0],["2018-04-26",16.6251,17.5763,16.5507,17.4605,5523900.0],["2018-04-27",17.5101,17.8493,17.3613,17.4771,3781400.0],["2018-04-30",17.5184,17.8245,17.444,17.7169,3255300.0],["2018-05-01",17.6094,17.7831,17.171,17.7831,3181900.0],["2018-05-02",17.7996,18.2876,17.7666,18.056,3404400.0],["2018-05-03",17.9237,18.0891,17.6425,17.9651,3601100.0],["2018-05-04",17.8989,18.3373,17.7831,18.1222,4332900.0],["2018-05-07",18.4365,19.09,18.2049,18.2546,3728400.0],["2018-05-08",18.2215,18.6102,17.9651,18.5689,4233800.0],["2018-05-09",18.7839,19.1809,18.3869,18.4034,4599200.0],["2018-05-10",18.4861,18.817,18.3869,18.7095,3515600.0],["2018-05-11",18.6598,18.8749,18.5854,18.6847,2012300.0],["2018-05-14",18.8005,18.9824,18.6516,18.8749,2983700.0],["2018-05-15",18.7756,19.0321,18.6268,19.0072,2522500.0],["2018-05-16",19.0238,19.487,18.8501,19.2306,3605900.0],["2018-05-17",19.2636,19.8426,19.2636,19.5449,3673700.0],["2018-05-18",19.4704,19.611,18.9328,19.0321,2540200.0],["2018-05-21",19.1975,19.2306,18.8005,19.0817,3963500.0],["2018-05-22",19.1727,19.2967,18.3455,18.5606,3384200.0],["2018-05-23",18.3704,18.6268,18.238,18.4283,2719200.0],["2018-05-24",18.0891,18.329,18.023,18.1967,2380300.0],["2018-05-25",17.8079,17.8493,17.1379,17.3695,3800400.0],["2018-05-29",17.1379,17.4605,16.9808,17.1876,2368400.0],["2018-05-30",17.3365,18.0395,17.2455,17.6673,2779400.0],["2018-05-31",17.4771,17.6921,17.0635,17.1049,3528700.0],["2018-06-01",17.5763,17.5763,15.9221,16.1289,6460700.0],["2018-06-04",16.1868,16.1868,15.4093,15.6491,4775500.0],["2018-06-05",15.5333,16.0379,15.3017,15.8642,4611700.0],["2018-06-06",15.889,15.9719,15.657,15.8476,3961000.0],["2018-06-07",15.9636,16.6101,15.9056,16.4112,4326600.0],["2018-06-08",16.3366,16.519,15.4415,15.4912,6217900.0],["2018-06-11",15.4083,15.6653,15.226,15.4829,4100100.0],["2018-06-12",15.5244,15.7233,15.284,15.4995,5847100.0],["2018-06-13",15.5244,15.8725,15.5161,15.7067,5132200.0],["2018-06-14",15.8393,15.9554,15.4829,15.4912,3400000.0],["2018-06-15",15.3337,15.3669,14.7535,14.8364,6519400.0],["2018-06-18",14.7369,15.1514,14.7121,14.7369,3476300.0],["2018-06-19",14.5297,14.969,14.5049,14.853,4103700.0],["2018-06-20",14.9027,15.1431,14.7701,15.0685,2821300.0],["2018-06-21",14.969,15.0436,14.7121,14.8033,3144800.0],["2018-06-22",15.5244,15.9139,14.8944,14.969,6378500.0],["2018-06-25",14.8861,15.0105,14.3723,14.6043,2932200.0],["2018-06-26",14.6043,14.9442,14.4634,14.8447,2157000.0],["2018-06-27",15.2591,15.9056,15.1679,15.4912,5251400.0],["2018-06-28",15.4332,15.5741,15.0519,15.1597,3413400.0],["2018-06-29",15.1431,15.3337,14.911,14.9193,2542200.0],["2018-07-02",14.8115,14.8115,14.3225,14.3805,3402300.0],["2018-07-03",14.5629,14.9773,14.538,14.7618,2120700.0],["2018-07-05",14.8861,14.9939,14.6789,14.7121,2130100.0],["2018-07-06",14.422,15.0188,14.2811,14.9856,3359100.0],["2018-07-09",15.0602,15.6735,15.0519,15.5741,2807700.0],["2018-07-10",15.8144,15.9885,15.2591,15.4995,2187800.0],["2018-07-11",15.3089,15.5658,14.5214,14.6706,3705800.0],["2018-07-12",14.795,14.8861,14.2728,14.4717,3002700.0],["2018-07-13",14.4054,14.5132,14.049,14.3225,2749000.0],["2018-07-16",14.0904,14.2894,13.7838,14.2728,2926700.0],["2018-07-17",14.2065,14.2479,13.9578,14.1485,3475000.0],["2018-07-18",14.0987,14.3474,13.8335,14.165,3128600.0],["2018-07-19",14.0822,14.2231,13.933,14.0573,2873300.0],["2018-07-20",14.1236,14.1733,13.8998,14.0076,2609700.0],["2018-07-23",14.0822,14.0822,12.9715,13.2284,6294200.0],["2018-07-24",13.303,13.6594,13.1538,13.4274,6536900.0],["2018-07-25",13.4771,13.502,13.2202,13.4191,5516300.0],["2018-07-26",12.7228,13.5434,12.1012,13.2947,9716500.0],["2018-07-27",13.618,14.2977,13.5766,14.0656,5456800.0],["2018-07-30",14.1567,14.5214,14.1402,14.1567,3809700.0],["2018-07-31",14.0822,14.3142,13.7838,14.2562,3591300.0],["2018-08-01",14.0573,14.3888,13.9081,14.2479,2709300.0],["2018-08-02",14.0241,14.2313,13.8252,13.8749,2658500.0],["2018-08-03",13.8086,14.3059,13.7589,13.8501,2234300.0],["2018-08-06",13.9164,14.0739,13.7672,13.8335,2088500.0],["2018-08-07",14.0573,14.1816,13.8584,13.9247,2200500.0],["2018-08-08",13.7589,14.1236,13.6843,13.9413,2614600.0],["2018-08-09",13.9247,13.9993,13.7506,13.8252,3006200.0],["2018-08-10",13.8501,14.0822,13.734,14.0241,2064800.0],["2018-08-13",14.0241,14.165,13.8749,13.9495,2288900.0],["2018-08-14",14.0656,14.3723,14.0656,14.2148,2453800.0],["2018-08-15",14.0656,14.1485,13.0295,13.6014,4786900.0],["2018-08-16",13.7175,14.0158,13.6429,13.7175,2697000.0],["2018-08-17",13.7672,14.1568,13.7009,14.0822,2380500.0],["2018-08-20",14.1153,14.3805,14.0573,14.3474,2872500.0],["2018-08-21",14.5712,14.9359,14.538,14.6789,3528300.0],["2018-08-22",14.7701,14.911,14.6209,14.7452,1818800.0],["2018-08-23",14.6541,14.7369,14.4551,14.4634,2012000.0],["2018-08-24",14.5795,14.7204,14.4303,14.4883,2707700.0],["2018-08-27",14.4883,14.9027,14.4883,14.7121,2906900.0],["2018-08-28",14.7369,14.9027,14.3557,14.5049,2526500.0],["2018-08-29",14.5546,14.7618,14.4303,14.6789,1463800.0],["2018-08-30",14.6375,14.6706,13.9744,14.3474,6771500.0],["2018-08-31",14.2977,14.2977,14.0573,14.1982,2772600.0],["2018-09-04",14.2479,14.3723,14.0656,14.2977,1681800.0],["2018-09-05",14.1481,14.2063,13.6164,13.6746,4277900.0],["2018-09-06",13.5998,13.8989,13.3007,13.4253,4016400.0],["2018-09-07",13.2176,13.4586,12.9684,13.334,2713200.0],["2018-09-10",13.3838,13.6081,13.309,13.442,1520500.0],["2018-09-11",13.4586,14.198,13.3256,14.0567,3648700.0],["2018-09-12",14.2478,14.7297,13.9653,14.605,3510200.0],["2018-09-13",14.5635,14.7047,14.3641,14.414,2592300.0],["2018-09-14",14.3475,14.9623,14.3143,14.6466,2422100.0],["2018-09-17",14.6798,14.7795,14.0235,14.1232,2472600.0],["2018-09-18",14.3807,14.7463,14.3143,14.5054,2950000.0],["2018-09-19",14.522,15.1118,14.497,14.8626,2582600.0],["2018-09-20",15.0454,15.1617,14.7712,14.8626,1735400.0],["2018-09-21",14.9374,15.1367,14.7961,14.8626,3268500.0],["2018-09-24",15.0287,15.278,14.6466,14.7047,2461900.0],["2018-09-25",14.8709,15.0869,14.7047,14.713,1994600.0],["2018-09-26",14.5552,14.6217,14.2561,14.3641,2762300.0],["2018-09-27",14.414,14.414,13.957,14.198,4744700.0],["2018-09-28",14.1149,14.5801,14.065,14.2146,2424700.0],["2018-10-01",14.2894,14.8626,14.1232,14.8044,2345300.0],["2018-10-02",14.846,15.037,14.6632,14.6964,3132100.0],["2018-10-03",14.738,14.9457,14.4887,14.8127,3667500.0],["2018-10-04",14.7712,14.9955,14.4721,14.6632,2421300.0],["2018-10-05",14.738,15.0454,14.6134,14.8044,2512200.0],["2018-10-08",14.63,14.9706,14.5303,14.8377,2068600.0],["2018-10-09",14.9124,15.1534,14.713,14.9124,1839900.0],["2018-10-10",14.9041,14.9041,13.8906,13.9155,3906900.0],["2018-10-11",13.658,14.2312,13.4253,13.6995,3060500.0],["2018-10-12",13.982,14.0484,13.3838,13.7327,3170300.0],["2018-10-15",13.8324,14.1813,13.5583,13.9737,2346200.0],["2018-10-16",14.0817,14.1813,13.849,14.0817,1788200.0],["2018-10-17",13.9238,14.0235,13.658,13.7743,1871200.0],["2018-10-18",13.5749,13.7244,13.3423,13.525,1785300.0],["2018-10-19",13.5001,13.874,13.2924,13.4336,1748600.0],["2018-10-22",13.4336,13.4586,12.9933,13.0598,2522000.0],["2018-10-23",12.661,12.7358,12.1376,12.3786,4005100.0],["2018-10-24",12.5198,12.5198,11.5395,11.581,4953900.0],["2018-10-25",12.1293,12.8604,11.689,12.7026,10211600.0],["2018-10-26",12.5613,13.6164,12.3536,13.4503,7023200.0],["2018-10-29",13.5666,13.5832,12.8438,13.0183,5067000.0],["2018-10-30",12.9933,13.5084,12.8521,13.4835,4925300.0],["2018-10-31",13.5998,14.0152,13.5583,13.8241,4398500.0],["2018-11-01",13.9487,14.1149,13.4835,13.7244,3692300.0],["2018-11-02",13.8241,14.0235,13.442,13.5084,2682900.0],["2018-11-05",13.6746,14.281,13.6247,14.2644,3968900.0],["2018-11-06",14.2894,14.4721,13.8241,14.0733,2184300.0],["2018-11-07",14.306,14.4057,13.849,14.065,1628200.0],["2018-11-08",13.957,14.0318,13.6247,13.6746,1994100.0],["2018-11-09",13.4253,13.658,12.9684,13.4004,2847800.0],["2018-11-12",13.5749,13.6081,12.9103,12.9352,1951300.0],["2018-11-13",12.9103,13.0515,12.1543,12.2041,4956100.0],["2018-11-14",12.5613,12.7524,12.0878,12.2789,3167200.0],["2018-11-15",12.1626,12.6943,12.1543,12.5364,3440100.0],["2018-11-16",12.5863,12.8189,12.4118,12.769,2233400.0],["2018-11-19",12.6029,12.9933,12.6029,12.8687,2425700.0],["2018-11-20",12.5696,12.5696,11.8386,11.9798,2694100.0],["2018-11-21",12.1376,12.3952,12.1127,12.1626,2125100.0],["2018-11-23",11.6558,11.8884,11.5644,11.6973,963000.0],["2018-11-26",11.8469,12.337,11.8302,12.2872,2998500.0],["2018-11-27",12.2041,12.5613,12.0712,12.1543,3085500.0],["2018-11-28",12.1709,12.3952,11.7139,12.3786,3434100.0],["2018-11-29",12.3619,12.5613,12.1958,12.2456,2458400.0],["2018-11-30",11.9632,12.0213,11.4066,11.5312,6250200.0],["2018-12-03",11.9881,12.1459,11.7056,12.0878,3439100.0],["2018-12-04",12.0961,12.2706,11.2902,11.3152,3283300.0],["2018-12-06",10.9569,11.0819,10.4569,10.6819,5283000.0],["2018-12-07",10.9652,11.4485,10.7319,10.8402,3982900.0],["2018-12-10",10.7986,10.8569,10.3653,10.4736,3988600.0],["2018-12-11",10.7319,10.7319,10.2236,10.4986,3515500.0],["2018-12-12",10.6403,11.2235,10.6403,10.9985,3062400.0],["2018-12-13",10.9402,10.9652,10.4736,10.5403,2967900.0],["2018-12-14",10.382,10.4986,10.1987,10.2403,2600900.0],["2018-12-17",10.207,10.6069,10.0487,10.082,3687400.0],["2018-12-18",10.0737,10.1403,8.9988,9.732,5052900.0],["2018-12-19",9.6321,9.8154,8.8322,8.9905,4307800.0],["2018-12-20",8.9238,9.2988,8.4989,8.5739,10440700.0],["2018-12-21",8.5489,8.6322,8.2656,8.3322,6501400.0],["2018-12-24",8.2072,8.5239,8.0406,8.0573,2265100.0],["2018-12-26",8.0656,8.7322,7.9073,8.7155,4537000.0],["2018-12-27",8.4989,8.6655,8.2072,8.5739,4937000.0],["2018-12-28",8.7572,8.8572,8.4989,8.5905,3897600.0],["2018-12-31",8.6572,8.6572,8.1822,8.6239,5001800.0],["2019-01-02",8.3572,9.0405,8.2072,8.8405,3623000.0],["2019-01-03",8.8488,9.3904,8.6739,9.0655,3907100.0],["2019-01-04",9.3488,9.6987,9.2488,9.5487,7045700.0],["2019-01-07",9.5821,9.9487,9.4487,9.7487,4576000.0],["2019-01-08",10.032,10.1403,9.7154,9.832,3772300.0],["2019-01-09",9.957,10.6486,9.7904,10.5653,5116500.0],["2019-01-10",10.4486,10.8736,10.382,10.6403,6154400.0],["2019-01-11",10.5403,10.6986,10.3403,10.5986,3680600.0],["2019-01-14",10.4653,10.8902,10.4236,10.6403,3228800.0],["2019-01-15",10.7819,10.9152,10.5403,10.6319,3503300.0],["2019-01-16",10.5986,10.7152,10.4153,10.5153,3519700.0],["2019-01-17",10.1653,10.5069,9.8487,10.4236,6153600.0],["2019-01-18",10.5153,10.7319,10.5153,10.7152,3068900.0],["2019-01-22",10.5319,10.5819,9.9154,10.1237,3453000.0],["2019-01-23",10.1653,10.282,9.4654,9.5487,4927100.0],["2019-01-24",9.5404,9.9404,9.4904,9.7737,3216000.0],["2019-01-25",9.8904,10.1153,9.7737,9.9987,6270400.0],["2019-01-28",9.757,10.0153,9.6571,9.6987,2848900.0],["2019-01-29",9.857,10.1653,9.7904,9.832,3090400.0],["2019-01-30",9.9653,10.2486,9.5237,10.1237,5672500.0],["2019-01-31",10.157,10.3653,9.982,10.107,5251200.0],["2019-02-01",10.1403,10.6986,9.957,10.4819,3635800.0],["2019-02-04",10.3736,10.7902,10.2486,10.7402,4050700.0],["2019-02-05",10.6319,10.9319,10.5903,10.6236,2584500.0],["2019-02-06",10.5653,10.7236,10.407,10.6069,3714100.0],["2019-02-07",10.282,11.1569,10.0737,10.6653,5771000.0],["2019-02-08",10.6569,10.9152,10.2986,10.5653,4086700.0],["2019-02-11",10.407,10.9735,10.2986,10.8819,4945900.0],["2019-02-12",11.0652,11.4568,11.0652,11.2235,4103400.0],["2019-02-13",11.3068,11.5568,11.1819,11.3152,2123600.0],["2019-02-14",11.3068,11.6318,11.2818,11.4735,3069400.0],["2019-02-15",11.6235,12.0234,11.6068,12.0067,4082800.0],["2019-02-19",11.9734,12.2151,11.9234,12.0484,3106500.0],["2019-02-20",12.0401,12.2484,11.8984,11.9318,4242200.0],["2019-02-21",11.8734,11.9734,11.4985,11.5735,3248400.0],["2019-02-22",11.7568,11.7984,11.4568,11.6485,2723700.0],["2019-02-25",11.6235,11.8734,11.5735,11.8151,3033200.0],["2019-02-26",11.7484,11.9234,11.3235,11.3485,3225900.0],["2019-02-27",11.3735,11.5568,11.2818,11.3068,3267800.0],["2019-02-28",11.3235,11.3235,10.7486,11.0485,3895300.0],["2019-03-01",11.0985,11.4152,11.0402,11.2568,3812500.0],["2019-03-04",11.3485,11.5318,11.1735,11.4651,2920800.0],["2019-03-05",11.4818,11.5568,11.1152,11.2152,3439800.0],["2019-03-06",11.0648,11.1483,10.789,10.8391,3105400.0],["2019-03-07",10.8558,10.931,10.5383,10.814,6389500.0],["2019-03-08",10.5884,10.7472,10.3126,10.6636,2541600.0],["2019-03-11",10.7973,11.1233,10.7555,11.023,2436300.0],["2019-03-12",11.0815,11.4074,11.0313,11.3573,2510900.0],["2019-03-13",11.491,11.7082,11.4743,11.633,2665800.0],["2019-03-14",11.6748,11.9422,11.6748,11.7667,2585600.0],["2019-03-15",11.6999,11.8336,11.5829,11.6163,3607500.0],["2019-03-18",11.6414,12.101,11.6414,12.0509,2380300.0],["2019-03-19",12.1595,12.2431,11.867,11.9422,2187500.0],["2019-03-20",11.9422,12.3601,11.867,12.1679,1753600.0],["2019-03-21",12.0927,12.3183,12.0592,12.2598,1736600.0],["2019-03-22",12.0843,12.1512,11.5411,11.5662,3463800.0],["2019-03-25",11.491,11.8002,11.3489,11.7751,2957300.0],["2019-03-26",11.8754,12.1679,11.8503,12.0007,2322600.0],["2019-03-27",12.0091,12.1595,11.5578,11.7751,4866900.0],["2019-03-28",11.6581,12.0091,11.6163,11.959,3981100.0],["2019-03-29",12.1345,12.1846,11.6581,11.7166,2825500.0],["2019-04-01",11.8837,12.1177,11.7667,12.076,5565400.0],["2019-04-02",12.1345,12.1846,11.842,11.9255,3378600.0],["2019-04-03",12.0091,12.0927,11.6414,11.6665,3428200.0],["2019-04-04",11.6915,12.0843,11.5829,12.0676,2085300.0],["2019-04-05",12.1345,12.6526,11.9339,12.5774,3849500.0],["2019-04-08",12.5857,12.8782,12.4855,12.803,5716200.0],["2019-04-09",12.7278,12.8699,12.5857,12.7027,3910000.0],["2019-04-10",12.7529,12.9952,12.7529,12.8615,2842100.0],["2019-04-11",12.7445,13.0955,12.5105,12.6359,4354300.0],["2019-04-12",12.3768,13.037,12.3434,12.7027,2985800.0],["2019-04-15",12.6944,12.7612,12.452,12.4771,4457500.0],["2019-04-16",12.6025,13.1624,12.544,13.0705,5623800.0],["2019-04-17",13.1624,13.2961,12.8866,12.9451,3448700.0],["2019-04-18",12.9618,13.0872,12.7445,12.8532,2415700.0],["2019-04-22",13.0119,13.5969,12.9618,13.505,5760300.0],["2019-04-23",13.5217,13.5886,13.2042,13.2292,3977900.0],["2019-04-24",13.1958,13.1958,12.6275,12.6526,5662400.0],["2019-04-25",13.1039,13.1206,11.9422,12.3685,6684100.0],["2019-04-26",12.101,12.2097,11.3489,11.9339,4496400.0],["2019-04-29",11.9255,11.9255,11.491,11.7667,4503000.0],["2019-04-30",11.8503,11.9005,11.3155,11.3573,4941700.0],["2019-05-01",11.3573,11.5578,10.672,10.697,6108100.0],["2019-05-02",10.555,10.9728,10.4798,10.9227,4320700.0],["2019-05-03",11.0397,11.4659,10.9728,11.3405,4353100.0],["2019-05-06",11.1233,11.5244,11.0063,11.4659,2992300.0],["2019-05-07",11.2486,11.3573,10.9143,11.0898,2116800.0],["2019-05-08",11.0898,11.3155,10.7639,10.789,3525700.0],["2019-05-09",10.6636,10.8809,10.555,10.7555,3968400.0],["2019-05-10",10.6887,10.7138,10.2207,10.4213,4645900.0],["2019-05-13",10.2625,10.3377,9.9449,10.1204,3508400.0],["2019-05-14",10.2708,10.9143,10.2458,10.6803,3791300.0],["2019-05-15",10.4965,10.8224,10.4045,10.7138,2465900.0],["2019-05-16",10.7472,11.0313,10.6887,10.9143,2629200.0],["2019-05-17",10.7973,10.8558,10.3628,10.3962,2440500.0],["2019-05-20",10.2625,10.4463,10.229,10.2625,2289000.0],["2019-05-21",10.321,10.5968,10.2458,10.3878,1845400.0],["2019-05-22",10.2541,10.3293,9.853,10.0619,2403400.0],["2019-05-23",9.7694,9.7694,9.3265,9.5354,2884800.0],["2019-05-24",9.6942,9.736,9.1928,9.2262,2271400.0],["2019-05-28",9.2931,9.2931,8.8585,9.1259,3946000.0],["2019-05-29",9.0507,9.4769,9.0006,9.4351,5139400.0],["2019-05-30",9.4435,9.7443,9.1176,9.3014,4874000.0],["2019-05-31",9.0674,9.1092,8.8083,8.8836,3562700.0],["2019-06-03",8.9755,9.3265,8.9003,9.2178,3584200.0],["2019-06-04",9.3766,9.4686,9.0591,9.1092,3014800.0],["2019-06-05",9.1008,9.2518,8.4466,8.7737,5808700.0],["2019-06-06",8.7485,9.084,8.6143,9.0421,4540400.0],["2019-06-07",9.0421,9.3273,8.7653,9.1344,5445400.0],["2019-06-10",9.2182,9.4363,9.0757,9.2182,3896300.0],["2019-06-11",9.3692,9.386,9.0589,9.0757,2735800.0],["2019-06-12",8.9247,9.0085,8.5724,8.6479,3279100.0],["2019-06-13",8.8576,9.7551,8.6311,9.2518,10270700.0],["2019-06-14",9.2266,9.5957,9.0085,9.3021,9490800.0],["2019-06-17",9.2602,9.5705,9.1679,9.4867,5207500.0],["2019-06-18",9.537,9.9396,9.537,9.6544,4456500.0],["2019-06-19",9.6628,9.8977,9.4615,9.8473,4343600.0],["2019-06-20",10.1577,10.3254,9.8389,10.0067,4504000.0],["2019-06-21",10.0151,10.3506,9.9396,10.057,5235700.0],["2019-06-24",10.0738,10.1996,9.948,10.0738,2977800.0],["2019-06-25",10.0486,10.1409,9.8893,9.9144,3136000.0],["2019-06-26",10.057,10.3925,10.0151,10.1828,3791100.0],["2019-06-27",10.0151,10.208,9.7802,9.8306,5395000.0],["2019-06-28",9.8222,9.9732,9.5034,9.6544,5560300.0],["2019-07-01",9.9396,10.1912,9.7551,9.9144,4493500.0],["2019-07-02",9.8641,9.8725,9.3105,9.3608,2717500.0],["2019-07-03",9.4196,9.4531,9.2434,9.3692,1339900.0],["2019-07-05",9.3189,9.6376,9.3021,9.6125,1922700.0],["2019-07-08",9.5621,9.9396,9.4699,9.6628,2195200.0],["2019-07-09",9.6041,9.7383,9.4196,9.6376,3627300.0],["2019-07-10",9.7718,9.9312,9.6293,9.8389,3279700.0],["2019-07-11",9.8389,9.8809,9.6292,9.6964,2742500.0],["2019-07-12",9.6712,9.9564,9.6292,9.7383,3035800.0],["2019-07-15",9.7467,9.8641,9.2182,9.235,3777300.0],["2019-07-16",9.2099,9.2686,8.8576,8.9582,4939300.0],["2019-07-17",8.9247,9.0757,8.8072,8.8911,3607600.0],["2019-07-18",8.8324,8.9834,8.7485,8.8911,3294200.0],["2019-07-19",8.9498,9.0757,8.7401,9.0337,3490400.0],["2019-07-22",9.0924,9.2853,8.9414,9.1763,2546800.0],["2019-07-23",9.1847,9.5286,9.1679,9.4783,5386100.0],["2019-07-24",9.4699,9.6712,9.386,9.4279,5194500.0],["2019-07-25",9.6041,9.6041,8.3459,8.7401,6258600.0],["2019-07-26",8.7066,8.9331,8.6059,8.8827,3264900.0],["2019-07-29",8.8576,8.8576,8.5724,8.5975,4278100.0],["2019-07-30",8.5137,9.6964,8.5137,9.6964,8734500.0],["2019-07-31",9.7718,10.1074,9.688,9.7551,4939100.0],["2019-08-01",9.5621,9.5621,8.5808,8.7485,4851800.0],["2019-08-02",8.7569,8.8827,8.3711,8.6646,3158700.0],["2019-08-05",8.3543,8.4633,8.1614,8.3795,3683600.0],["2019-08-06",8.413,8.5304,7.8678,8.1446,3686800.0],["2019-08-07",7.7336,8.1698,7.7084,8.1278,4852400.0],["2019-08-08",8.1949,8.3291,7.9433,8.1782,5954100.0],["2019-08-09",8.2453,8.2453,7.482,7.6917,4945500.0],["2019-08-12",7.6665,7.6665,7.3561,7.482,4355000.0],["2019-08-13",7.44,7.9014,7.3729,7.5239,3724900.0],["2019-08-14",7.2974,7.3729,7.1381,7.1632,3443600.0],["2019-08-15",7.0793,7.2219,6.9787,7.1045,3550900.0],["2019-08-16",7.1632,7.2555,7.1045,7.1968,3628900.0],["2019-08-19",7.3729,7.4568,7.2974,7.3478,3454500.0],["2019-08-20",7.2974,7.3645,6.9619,7.029,6049700.0],["2019-08-21",7.1548,7.3226,7.1381,7.1716,3812900.0],["2019-08-22",7.2639,7.3813,6.9787,7.0122,3035400.0],["2019-08-23",6.8864,7.0374,6.6012,6.6264,3967500.0],["2019-08-26",6.9116,6.9535,6.7187,6.7774,4451200.0],["2019-08-27",6.8445,7.0458,6.769,6.8361,5408300.0],["2019-08-28",6.9284,7.2974,6.8361,7.1884,4615800.0],["2019-08-29",7.289,7.5407,7.1968,7.4484,4601800.0],["2019-08-30",7.4987,7.5826,7.18,7.2555,3886500.0],["2019-09-03",7.0039,7.1381,6.8948,7.0793,3898600.0],["2019-09-04",7.231,7.3743,6.9024,7.1299,4010100.0],["2019-09-05",7.2648,7.644,7.2226,7.5513,4075400.0],["2019-09-06",7.5092,7.7199,7.2395,7.5597,3232500.0],["2019-09-09",7.703,8.1328,7.3996,8.116,3002300.0],["2019-09-10",8.2171,8.4025,8.0907,8.1328,3705800.0],["2019-09-11",8.2002,8.3351,7.8631,8.0822,3999600.0],["2019-09-12",7.7114,7.9137,7.5344,7.5682,4799300.0],["2019-09-13",7.6271,7.8126,7.5429,7.6777,3412400.0],["2019-09-16",8.807,9.4307,8.4362,9.2874,10579300.0],["2019-09-17",9.2537,9.2874,8.2002,8.3098,5521700.0],["2019-09-18",8.1581,8.3857,8.0738,8.2002,3456100.0],["2019-09-19",8.2592,8.3519,8.0654,8.1244,4128300.0],["2019-09-20",8.1244,8.3098,8.0485,8.1497,5320700.0],["2019-09-23",8.0907,8.2592,7.9811,8.1834,3500000.0],["2019-09-24",8.0233,8.0738,7.4754,7.6103,4465900.0],["2019-09-25",7.4754,7.7788,7.4502,7.6693,4551000.0],["2019-09-26",7.5682,7.644,7.4586,7.526,2382500.0],["2019-09-27",7.349,7.5597,7.1636,7.2732,3633300.0],["2019-09-30",7.172,7.2479,7.0456,7.2058,3819800.0],["2019-10-01",7.2563,7.4333,6.9276,7.0456,3115000.0],["2019-10-02",7.0288,7.2479,6.8012,6.8602,4620100.0],["2019-10-03",6.7338,6.9951,6.6158,6.9866,4290600.0],["2019-10-04",7.0203,7.0878,6.8097,6.9866,3201500.0],["2019-10-07",7.0372,7.1215,6.7422,6.7507,5275400.0],["2019-10-08",6.4894,6.8686,6.481,6.6664,2866400.0],["2019-10-09",6.7591,6.8012,6.5737,6.599,2612200.0],["2019-10-10",6.6748,6.7675,6.4725,6.6411,2275400.0],["2019-10-11",6.7254,7.0372,6.7254,6.9614,3005200.0],["2019-10-14",6.7928,6.9529,6.5063,6.8686,3845800.0],["2019-10-15",6.8434,7.0035,6.6748,6.7254,3667200.0],["2019-10-16",6.7169,6.8939,6.5315,6.6074,4237500.0],["2019-10-17",6.6074,6.7085,6.4641,6.5568,3502500.0],["2019-10-18",6.5568,6.8265,6.5231,6.599,6052600.0],["2019-10-21",6.5905,7.1046,6.5652,6.9951,3816900.0],["2019-10-22",6.9951,7.3406,6.8181,7.2142,5024500.0],["2019-10-23",7.172,7.526,6.8939,7.2732,6113800.0],["2019-10-24",7.2648,7.4839,6.8771,7.2142,7327500.0],["2019-10-25",7.172,7.7451,7.172,7.7451,6134400.0],["2019-10-28",7.8294,7.9137,7.4754,7.5092,4250100.0],["2019-10-29",7.4502,7.7957,7.2985,7.7451,3571800.0],["2019-10-30",8.0233,8.0233,7.0878,7.1383,4148300.0],["2019-10-31",7.0878,7.2226,6.7844,7.0119,4260300.0],["2019-11-01",7.1215,7.5597,7.0203,7.526,5205600.0],["2019-11-04",7.6946,8.2761,7.5934,8.2002,5648500.0],["2019-11-05",8.2845,8.3519,7.8126,7.9137,6127900.0],["2019-11-06",7.8378,7.9811,7.4755,7.5007,3765700.0],["2019-11-07",7.7199,7.939,7.5344,7.6356,4607900.0],["2019-11-08",7.5007,7.7283,7.3996,7.7114,3399500.0],["2019-11-11",7.5682,7.7367,7.4417,7.6946,2423700.0],["2019-11-12",7.7114,7.88,7.5092,7.6187,3343700.0],["2019-11-13",7.5092,7.5092,7.1636,7.231,3021600.0],["2019-11-14",7.2648,7.3996,7.1046,7.1383,3045400.0],["2019-11-15",7.172,7.4333,7.1468,7.3827,3051000.0],["2019-11-18",7.2732,7.2985,7.0625,7.2226,3433000.0],["2019-11-19",7.1552,7.2479,7.0372,7.1383,2307100.0],["2019-11-20",6.9361,7.408,6.9108,7.1468,4472000.0],["2019-11-21",7.1889,7.4923,7.0625,7.467,3411400.0],["2019-11-22",7.5513,7.644,7.3996,7.6019,3079000.0],["2019-11-25",7.5513,7.7788,7.526,7.7199,2950400.0],["2019-11-26",7.6777,7.7199,7.3153,7.3575,2760000.0],["2019-11-27",7.3322,7.7873,7.29,7.7367,3153300.0],["2019-11-29",7.6019,7.6777,7.3743,7.5344,1835100.0],["2019-12-02",7.6356,7.7957,7.4333,7.7114,2356600.0],["2019-12-03",7.3406,7.7199,7.29,7.5429,4457200.0],["2019-12-04",7.6699,8.0,7.6699,7.873,4162700.0],["2019-12-05",7.9577,8.0085,7.5937,7.6529,5764800.0],["2019-12-06",7.6953,8.3132,7.6953,8.2624,4257900.0],["2019-12-09",8.1609,8.4318,8.1355,8.3217,3896700.0],["2019-12-10",8.3556,8.5164,8.2963,8.4487,4472700.0],["2019-12-11",8.4487,8.6095,8.4233,8.5333,2555400.0],["2019-12-12",8.5757,8.8466,8.5249,8.7873,3966100.0],["2019-12-13",8.5333,8.7365,8.3894,8.508,4115500.0],["2019-12-16",8.6265,8.7873,8.4995,8.5926,5098000.0],["2019-12-17",8.6603,8.8127,8.4826,8.5503,6256900.0],["2019-12-18",8.5249,8.5926,8.364,8.4656,5343400.0],["2019-12-19",8.4487,8.6519,8.4487,8.508,3729300.0],["2019-12-20",8.4656,8.5587,8.4233,8.5333,7369700.0],["2019-12-23",8.5249,9.0667,8.5249,9.0244,3990900.0],["2019-12-24",9.0328,9.1429,8.8804,8.9058,1235600.0],["2019-12-26",8.9736,9.0836,8.8635,8.8889,1496900.0],["2019-12-27",8.9312,8.982,8.745,8.8042,2119300.0],["2019-12-30",8.8635,9.0751,8.8635,8.8974,2607900.0],["2019-12-31",8.7958,8.999,8.7111,8.8889,3043900.0],["2020-01-02",9.0328,9.0751,8.7365,8.8804,2159700.0],["2020-01-03",9.109,9.2699,8.8296,8.9482,2399400.0],["2020-01-06",8.9651,9.2699,8.8466,9.2614,3197000.0],["2020-01-07",9.2445,9.2445,8.8043,8.982,2812100.0],["2020-01-08",8.982,8.999,8.5926,8.7196,2794200.0],["2020-01-09",8.6519,8.7535,8.4741,8.6349,2766900.0],["2020-01-10",8.5672,8.5841,8.4148,8.5333,2907900.0],["2020-01-13",8.5164,8.5926,8.3302,8.5418,2271700.0],["2020-01-14",8.4402,8.618,8.2709,8.5841,4113400.0],["2020-01-15",8.4995,8.6095,8.4233,8.491,3266800.0],["2020-01-16",8.6011,8.6603,8.4148,8.4995,3817800.0],["2020-01-17",8.508,8.618,8.364,8.4233,2916500.0],["2020-01-21",8.3894,8.4487,8.1439,8.1609,2318300.0],["2020-01-22",8.0508,8.0677,7.8222,7.8392,3309100.0],["2020-01-23",7.7122,7.7545,7.4751,7.5767,2891100.0],["2020-01-24",7.5513,7.6021,6.9249,7.1873,6470400.0],["2020-01-27",6.9418,7.0349,6.7556,6.764,3881800.0],["2020-01-28",6.8148,6.9418,6.7302,6.8233,2986100.0],["2020-01-29",6.9079,6.9841,6.6624,6.6624,2643400.0],["2020-01-30",6.6286,6.8318,6.6032,6.8064,4004100.0],["2020-01-31",6.6455,6.7471,6.4,6.7217,6420300.0],["2020-02-03",6.6455,6.8656,6.5524,6.7556,4238300.0],["2020-02-04",6.9503,7.0349,6.6624,6.6963,3587600.0],["2020-02-05",6.8572,7.2127,6.8572,7.1365,4895400.0],["2020-02-06",7.0688,7.1535,5.9513,5.9683,12709100.0],["2020-02-07",5.8921,6.2984,5.8159,6.2476,5290400.0],["2020-02-10",6.1714,6.3323,6.1291,6.2053,5006300.0],["2020-02-11",6.3323,6.4254,6.2222,6.3238,3199400.0],["2020-02-12",6.4677,6.5947,6.2815,6.4847,4254900.0],["2020-02-13",6.4169,6.4677,6.1884,6.3238,6025300.0],["2020-02-14",6.3492,6.4339,6.2307,6.3408,3885400.0],["2020-02-18",6.2476,6.2476,6.036,6.2138,3981300.0],["2020-02-19",6.3069,6.3408,6.1122,6.2476,3274800.0],["2020-02-20",6.2984,6.4762,6.2138,6.3746,2619500.0],["2020-02-21",6.2561,6.2561,6.0106,6.1968,3128400.0],["2020-02-24",5.8582,5.8751,5.5958,5.6127,3972600.0],["2020-02-25",5.6212,5.6889,5.3079,5.3249,3732500.0],["2020-02-26",5.3587,5.4265,5.1048,5.1048,4606400.0],["2020-02-27",4.8339,4.9778,4.6138,4.7492,7112600.0],["2020-02-28",4.5545,4.9185,4.5545,4.8508,8941000.0],["2020-03-02",4.9355,5.0455,4.5376,4.8593,6223400.0],["2020-03-03",4.8508,4.9101,4.4783,4.5799,4124400.0],["2020-03-04",4.6993,4.7675,4.5031,4.5799,4004400.0],["2020-03-05",4.4264,4.5628,4.3155,4.4349,4335500.0],["2020-03-06",4.2217,4.3582,3.5906,3.6673,7673700.0],["2020-03-09",2.4904,2.5245,1.7569,2.0298,14143000.0],["2020-03-10",2.3027,2.7548,1.7996,1.9616,10658700.0],["2020-03-11",1.936,1.9445,1.5352,1.7996,14721300.0],["2020-03-12",1.6546,2.0895,1.5949,1.8081,8457300.0],["2020-03-13",1.9957,2.0981,1.7057,2.0981,7892200.0],["2020-03-16",1.791,2.3283,1.7057,1.9445,10892100.0],["2020-03-17",1.9616,2.1578,1.8422,2.1236,7998700.0],["2020-03-18",1.9701,2.2772,1.7569,1.7654,5716300.0],["2020-03-19",1.7654,2.0128,1.7654,1.8507,7063500.0],["2020-03-20",1.936,2.0981,1.8081,1.8848,9619700.0],["2020-03-23",1.919,2.0042,1.8081,1.8763,5462000.0],["2020-03-24",2.081,2.2516,1.9872,2.2345,5188800.0],["2020-03-25",2.243,2.4136,1.919,2.3113,6890800.0],["2020-03-26",2.2942,2.3966,2.0554,2.1748,6935500.0],["2020-03-27",2.0554,2.1578,1.8848,1.9616,6653100.0],["2020-03-30",1.9019,1.9445,1.6375,1.8251,5117300.0],["2020-03-31",1.8678,2.0469,1.8337,2.0042,3442600.0],["2020-04-01",1.9531,1.9872,1.5863,1.6119,5371500.0],["2020-04-02",1.7057,1.8081,1.5693,1.6034,12122100.0],["2020-04-03",1.6375,1.6887,1.3731,1.4499,7660700.0],["2020-04-06",1.6205,1.791,1.4925,1.646,9229200.0],["2020-04-07",1.7569,2.0895,1.6972,1.774,9864200.0],["2020-04-08",1.8763,2.0384,1.7825,1.9787,5643900.0],["2020-04-09",2.0469,2.4477,1.791,1.9701,9618000.0],["2020-04-13",2.1066,2.1578,1.919,1.9872,6536600.0],["2020-04-14",1.8934,2.1066,1.8507,1.919,4843400.0],["2020-04-15",1.7825,1.9104,1.629,1.7654,8808200.0],["2020-04-16",1.8166,1.8166,1.5522,1.5693,5461400.0],["2020-04-17",1.5863,1.791,1.5778,1.7569,6782700.0],["2020-04-20",1.646,1.8848,1.5522,1.7654,5995200.0],["2020-04-21",1.7143,1.9531,1.6716,1.8934,6512800.0],["2020-04-22",1.9531,2.0725,1.8763,1.9616,6742800.0],["2020-04-23",2.0639,2.5501,1.8848,2.4648,12493400.0],["2020-04-24",2.5074,2.7292,2.2089,2.2089,9823100.0],["2020-04-27",2.081,2.3369,2.0128,2.2686,6697600.0],["2020-04-28",2.3027,2.5757,2.2857,2.4051,9638400.0],["2020-04-29",2.5586,3.0874,2.5415,3.0703,9553000.0],["2020-04-30",3.1641,3.2238,2.8571,3.1471,10773900.0],["2020-05-01",2.9509,3.1215,2.7462,2.7804,5726000.0],["2020-05-04",2.6183,2.7548,2.533,2.7292,4637700.0],["2020-05-05",3.0021,3.0106,2.5586,2.5671,6380700.0],["2020-05-06",2.5671,2.6098,2.4051,2.4221,4395100.0],["2020-05-07",2.4989,2.6183,2.4221,2.4989,4022400.0],["2020-05-08",2.5586,2.8827,2.5586,2.8656,5185700.0],["2020-05-11",2.7718,2.9083,2.678,2.8571,4837300.0],["2020-05-12",2.9168,3.0618,2.823,2.8998,7287600.0],["2020-05-13",2.8486,2.8571,2.4563,2.6865,7981300.0],["2020-05-14",2.5671,2.9168,2.4818,2.7206,5518400.0],["2020-05-15",2.7121,2.9765,2.6354,2.7889,12064600.0],["2020-05-18",3.0362,3.3177,2.9595,3.2324,6210400.0],["2020-05-19",3.2324,3.275,3.0533,3.0533,4269200.0],["2020-05-20",3.1556,3.3859,3.1215,3.3091,5155000.0],["2020-05-21",3.3347,3.3603,3.1471,3.3177,10856500.0],["2020-05-22",3.2494,3.275,2.9509,3.0277,7045200.0],["2020-05-26",3.1983,3.3944,3.0959,3.3177,4297600.0],["2020-05-27",3.5053,3.6332,3.4626,3.5565,11012900.0],["2020-05-28",3.5394,3.8123,3.4712,3.6503,9079500.0],["2020-05-29",3.6076,3.6844,3.1471,3.1471,37653200.0],["2020-06-01",3.258,3.3347,3.1812,3.2324,8848300.0],["2020-06-02",3.3432,3.6417,3.2665,3.5735,9281200.0],["2020-06-03",3.6849,3.8306,3.4364,3.8049,12612700.0],["2020-06-04",3.7363,4.4648,3.6935,4.4305,12727000.0],["2020-06-05",4.6876,5.2617,4.6704,4.9618,12425900.0],["2020-06-08",5.3217,5.4245,5.0818,5.2789,8174600.0],["2020-06-09",4.9275,5.0303,4.619,4.7133,7620100.0],["2020-06-10",4.6447,4.8161,4.3533,4.4219,6473200.0],["2020-06-11",3.942,4.2505,3.5564,3.5649,5985200.0],["2020-06-12",3.9677,4.122,3.6164,3.822,8368000.0],["2020-06-15",3.5135,4.1305,3.4021,3.9163,5032900.0],["2020-06-16",4.3276,4.3534,3.8563,4.122,7618000.0],["2020-06-17",4.1391,4.1391,3.7106,3.7449,5926800.0],["2020-06-18",3.6935,4.0106,3.6078,3.8735,7602100.0],["2020-06-19",4.0191,4.0534,3.6678,3.7192,8283800.0],["2020-06-22",3.7106,3.7363,3.5307,3.6935,7330300.0],["2020-06-23",3.9077,3.9163,3.5649,3.6078,5458500.0],["2020-06-24",3.5307,3.5821,3.1536,3.1622,5506100.0],["2020-06-25",3.1279,3.385,3.0422,3.325,5363600.0],["2020-06-26",3.2993,3.2993,2.9822,3.0593,22101900.0],["2020-06-29",3.0593,3.1707,2.8794,2.9651,7750500.0],["2020-06-30",2.9222,2.9994,2.8108,2.9736,7010700.0],["2020-07-01",3.0165,3.1279,2.7508,2.7937,5769900.0],["2020-07-02",2.8622,2.9394,2.7508,2.8794,5567300.0],["2020-07-06",2.9736,3.0508,2.8537,2.9994,10608800.0],["2020-07-07",2.9479,3.0336,2.8537,2.8708,4767300.0],["2020-07-08",2.8537,3.0593,2.7765,3.0251,5435200.0],["2020-07-09",2.9908,3.0251,2.7851,2.8451,7223300.0],["2020-07-10",2.7851,2.9565,2.708,2.9051,5270700.0],["2020-07-13",2.9394,2.9736,2.7508,2.7937,5198500.0],["2020-07-14",2.7851,3.0508,2.7337,3.0251,3958100.0],["2020-07-15",3.1108,3.265,2.9736,3.1365,4970900.0],["2020-07-16",2.9565,3.1022,2.8451,2.9994,3972400.0],["2020-07-17",3.0165,3.0251,2.8365,2.8451,2318100.0],["2020-07-20",2.8622,3.0336,2.7851,2.9137,3250400.0],["2020-07-21",2.9651,3.4278,2.9651,3.2907,5600500.0],["2020-07-22",3.1622,3.2479,3.0508,3.145,5147000.0],["2020-07-23",3.205,3.5735,3.1707,3.3764,9894200.0],["2020-07-24",3.4021,3.4621,3.2907,3.3678,5459400.0],["2020-07-27",3.4021,3.5649,3.2736,3.5649,5245300.0],["2020-07-28",3.5135,3.6678,3.385,3.4364,11716200.0],["2020-07-29",3.4535,3.5478,3.3421,3.4878,8088300.0],["2020-07-30",3.4021,3.4793,3.3079,3.385,5783800.0],["2020-07-31",3.3421,3.385,3.2136,3.325,6568000.0],["2020-08-03",3.3421,3.4364,3.2993,3.385,4685200.0],["2020-08-04",3.3936,3.6335,3.3421,3.5992,6284500.0],["2020-08-05",3.7192,3.8306,3.6078,3.7278,5007000.0],["2020-08-06",3.7278,3.7363,3.5478,3.5564,2150300.0],["2020-08-07",3.5478,3.5735,3.4193,3.5307,3931300.0],["2020-08-10",3.5478,3.8735,3.5392,3.7706,5867100.0],["2020-08-11",3.8906,4.062,3.8135,3.8392,4885200.0],["2020-08-12",3.9334,3.9849,3.8306,3.9077,2891200.0],["2020-08-13",3.8649,3.8992,3.6935,3.7878,2563100.0],["2020-08-14",3.7192,3.9163,3.7192,3.8563,1613700.0],["2020-08-17",3.8563,3.9077,3.7449,3.7963,2990500.0],["2020-08-18",3.7449,3.7878,3.5135,3.5478,4665900.0],["2020-08-19",3.5478,3.6592,3.4964,3.5135,2671300.0],["2020-08-20",3.4364,3.4878,3.3336,3.3764,4382600.0],["2020-08-21",3.2993,3.325,3.145,3.1879,5585300.0],["2020-08-24",3.2222,3.4107,3.1622,3.3936,2206400.0],["2020-08-25",3.4364,3.5135,3.2907,3.3764,1687100.0],["2020-08-26",3.3936,3.3936,3.205,3.3079,2728000.0],["2020-08-27",3.3336,3.3593,3.2136,3.2993,2779700.0],["2020-08-28",3.3164,3.4535,3.2822,3.4021,2341700.0],["2020-08-31",3.4021,3.4107,3.1707,3.2993,2969000.0],["2020-09-01",3.265,3.3764,3.2479,3.3336,1264800.0],["2020-09-02",3.3766,3.3766,3.101,3.1355,2931000.0],["2020-09-03",3.1096,3.2474,3.0321,3.101,2372500.0],["2020-09-04",3.1613,3.1957,3.0235,3.1527,2052400.0],["2020-09-08",3.0321,3.101,2.834,2.8943,2235900.0],["2020-09-09",2.9804,3.0321,2.9201,2.9804,2716400.0],["2020-09-10",2.9804,2.989,2.7392,2.7651,3391700.0],["2020-09-11",2.7737,2.8254,2.6358,2.7306,1907600.0],["2020-09-14",2.7478,2.7909,2.6186,2.7823,3162100.0],["2020-09-15",2.8167,2.9718,2.7995,2.834,3462800.0],["2020-09-16",2.8598,3.0321,2.7909,3.0062,4757700.0],["2020-09-17",2.9546,3.0149,2.8856,2.989,3094500.0],["2020-09-18",2.9976,3.0838,2.8856,2.9718,6094000.0],["2020-09-21",2.8856,2.8943,2.6703,2.7306,2414700.0],["2020-09-22",2.722,2.8254,2.6789,2.7306,1937800.0],["2020-09-23",2.7392,2.7995,2.4808,2.4808,3422300.0],["2020-09-24",2.5239,2.6014,2.4033,2.498,4884400.0],["2020-09-25",2.4463,2.5239,2.4033,2.4636,6451600.0],["2020-09-28",2.5497,2.6789,2.5497,2.5842,3749600.0],["2020-09-29",2.5842,2.61,2.386,2.5066,2057300.0],["2020-09-30",2.5325,2.6272,2.4377,2.455,2718900.0],["2020-10-01",2.4377,2.4808,2.1793,2.2138,6505600.0],["2020-10-02",2.0846,2.3516,2.0759,2.2138,5669300.0],["2020-10-05",2.2741,2.3344,2.2138,2.2568,3996600.0],["2020-10-06",2.2913,2.4722,2.2913,2.3171,5016000.0],["2020-10-07",2.343,2.5153,2.3344,2.4463,4136100.0],["2020-10-08",2.5239,2.6445,2.4722,2.6186,2978000.0],["2020-10-09",2.6617,2.6875,2.4808,2.5497,2293100.0],["2020-10-12",2.5239,2.5583,2.455,2.5325,1656700.0],["2020-10-13",2.5669,2.5669,2.4033,2.4033,2681000.0],["2020-10-14",2.4463,2.5669,2.4205,2.4722,2158900.0],["2020-10-15",2.4119,2.4636,2.3516,2.4463,2248900.0],["2020-10-16",2.4119,2.4205,2.2741,2.2827,2588100.0],["2020-10-19",2.2913,2.3602,2.2138,2.2568,2491000.0],["2020-10-20",2.2913,2.3516,2.2482,2.3085,2077700.0],["2020-10-21",2.2913,2.4033,2.2224,2.2482,1896700.0],["2020-10-22",2.231,2.4894,2.231,2.4205,3897900.0],["2020-10-23",2.4722,2.5497,2.4291,2.4894,4075300.0],["2020-10-26",2.4291,2.4463,2.2741,2.2999,2581000.0],["2020-10-27",2.3085,2.3085,2.2138,2.2827,1604100.0],["2020-10-28",2.1621,2.2396,2.1018,2.1449,2895100.0],["2020-10-29",2.1449,2.1879,2.0501,2.1707,2965300.0],["2020-10-30",2.1449,2.2224,2.1276,2.2052,2131100.0],["2020-11-02",2.2396,2.4205,2.1793,2.3947,2759300.0],["2020-11-03",2.4722,2.5239,2.3344,2.4119,2641300.0],["2020-11-04",2.455,2.4808,2.2654,2.4722,2668300.0],["2020-11-05",2.4808,2.5497,2.343,2.498,2059700.0],["2020-11-06",2.4894,2.5583,2.4033,2.4722,2133900.0],["2020-11-09",2.7995,3.1613,2.7823,2.9976,4433100.0],["2020-11-10",3.0062,3.0924,2.8426,3.0579,3715700.0],["2020-11-11",3.1355,3.1355,2.9201,2.9804,1756200.0],["2020-11-12",2.9287,2.9976,2.8081,2.8254,2995000.0],["2020-11-13",2.8167,3.0752,2.8167,3.0665,2414200.0],["2020-11-16",3.1957,3.5145,3.1957,3.4714,3935600.0],["2020-11-17",3.3594,3.6264,3.3508,3.5145,3928500.0],["2020-11-18",3.592,3.9624,3.5575,3.5834,4330000.0],["2020-11-19",3.5575,3.7212,3.4972,3.6523,6069800.0],["2020-11-20",3.5834,3.6609,3.4455,3.5231,2558200.0],["2020-11-23",3.6781,3.9538,3.6437,3.8762,5320800.0],["2020-11-24",4.0571,4.3414,4.0313,4.1691,4914800.0],["2020-11-25",4.1519,4.2036,4.0141,4.1691,3494100.0],["2020-11-27",4.1691,4.1691,3.8849,4.0055,1358700.0],["2020-11-30",3.9538,3.9624,3.6867,3.7126,2314300.0],["2020-12-01",3.8504,3.9882,3.8073,3.8849,2627600.0],["2020-12-02",3.8935,4.1704,3.7983,4.0492,2520100.0],["2020-12-03",4.0666,4.2396,3.9973,4.1877,2505800.0],["2020-12-04",4.3002,4.4819,4.2309,4.4732,2448000.0],["2020-12-07",4.4126,4.5597,4.3348,4.4386,3490900.0],["2020-12-08",4.3348,4.6809,4.3261,4.629,3931900.0],["2020-12-09",4.6722,4.8106,4.3521,4.4819,3104600.0],["2020-12-10",4.5684,5.0443,4.4559,4.8539,6083600.0],["2020-12-11",4.7674,4.8712,4.577,4.8106,2805000.0],["2020-12-14",4.9318,5.0183,4.6116,4.7328,3074400.0],["2020-12-15",4.7933,5.027,4.7847,4.9491,3495600.0],["2020-12-16",4.9664,5.0096,4.776,4.828,2834800.0],["2020-12-17",4.8799,4.975,4.7501,4.975,2418100.0],["2020-12-18",4.9664,4.9664,4.6549,4.6982,4508100.0],["2020-12-21",4.4819,4.7328,4.3088,4.6636,2436000.0],["2020-12-22",4.6636,4.7155,4.4732,4.5597,1966800.0],["2020-12-23",4.5597,4.8106,4.5597,4.6895,1312300.0],["2020-12-24",4.7501,4.7933,4.5424,4.5857,924000.0],["2020-12-28",4.6376,4.7674,4.5165,4.5424,1671500.0],["2020-12-29",4.6203,4.6203,4.4473,4.5078,1054600.0],["2020-12-30",4.5165,4.6895,4.4905,4.6376,838300.0],["2020-12-31",4.6116,4.7155,4.5338,4.5511,2180500.0],["2021-01-04",4.629,4.7847,4.5078,4.6895,2498800.0],["2021-01-05",4.7587,5.4509,4.7501,5.2606,3044300.0],["2021-01-06",5.3644,5.572,5.2606,5.4336,2834000.0],["2021-01-07",5.4769,5.5893,5.3298,5.4509,1660000.0],["2021-01-08",5.5461,5.5461,5.2433,5.3644,1464600.0],["2021-01-11",5.1913,5.3471,5.0356,5.2865,1884300.0],["2021-01-12",5.3644,5.7191,5.2952,5.7105,2991300.0],["2021-01-13",5.6932,5.7105,5.4336,5.4942,2441500.0],["2021-01-14",5.572,6.1258,5.5547,5.9441,2755100.0],["2021-01-15",5.797,5.9008,5.5288,5.7018,3822200.0],["2021-01-19",5.8662,5.8662,5.6586,5.6932,1753400.0],["2021-01-20",5.7797,5.8662,5.6413,5.7278,1632200.0],["2021-01-21",5.6413,5.7105,5.1135,5.1567,2357500.0],["2021-01-22",4.9491,5.4163,4.8972,5.399,2962000.0],["2021-01-25",5.2606,5.4336,5.0875,5.3903,2206600.0],["2021-01-26",5.4769,5.5547,5.0875,5.1135,2051400.0],["2021-01-27",4.975,5.624,4.9491,5.2433,4151900.0],["2021-01-28",5.3557,5.5028,5.1135,5.3903,3053300.0],["2021-01-29",5.3211,5.5115,5.2173,5.3211,2958300.0],["2021-02-01",5.3644,5.5461,5.2519,5.5028,2046100.0],["2021-02-02",5.6586,5.7364,5.3903,5.572,2425800.0],["2021-02-03",5.6153,5.797,5.6067,5.7884,2099700.0],["2021-02-04",5.6067,5.624,5.1308,5.2519,4903600.0],["2021-02-05",5.3557,5.4336,5.226,5.399,2608000.0],["2021-02-08",5.4596,5.5807,5.4077,5.5461,2310000.0],["2021-02-09",5.4596,5.5374,5.2173,5.373,2213300.0],["2021-02-10",5.425,5.5028,5.1913,5.4423,3902700.0],["2021-02-11",5.3817,5.5201,5.1913,5.2606,3482500.0],["2021-02-12",5.1654,5.5201,5.1567,5.4077,2274700.0],["2021-02-16",5.5201,5.7018,5.4423,5.4942,1844300.0],["2021-02-17",5.4855,5.5201,5.2865,5.4509,1946300.0],["2021-02-18",5.399,5.4423,5.1827,5.3298,2220400.0],["2021-02-19",5.3125,5.5115,5.2519,5.4336,1500100.0],["2021-02-22",5.4682,6.221,5.4336,5.9874,4298800.0],["2021-02-23",6.0393,6.0566,5.4423,5.9181,4208600.0],["2021-02-24",5.9787,6.4805,5.97,6.4632,3022600.0],["2021-02-25",6.4805,6.7747,6.3421,6.4892,2591700.0],["2021-02-26",6.4286,6.5238,5.9354,6.4027,2571400.0],["2021-03-01",6.6103,6.8439,6.5411,6.8439,2971700.0],["2021-03-02",6.7834,6.9131,6.5671,6.5671,2084600.0],["2021-03-03",6.6538,6.8967,6.5931,6.5931,2067700.0],["2021-03-04",6.6798,7.0702,6.515,6.9748,2941300.0],["2021-03-05",7.2437,8.0765,7.0789,8.0765,4170400.0],["2021-03-08",8.1199,8.4496,7.9204,8.3715,3949200.0],["2021-03-09",8.3715,8.3802,7.8857,7.8943,3058100.0],["2021-03-10",7.8249,8.3802,7.7642,8.2847,2151500.0],["2021-03-11",8.2847,8.4235,8.0678,8.1719,1563200.0],["2021-03-12",8.2587,8.3541,7.6948,7.8076,2171800.0],["2021-03-15",7.8076,7.8249,7.5213,7.7816,2321600.0],["2021-03-16",7.6167,7.6341,7.2177,7.3478,2355600.0],["2021-03-17",7.2784,7.556,7.1656,7.4953,1818100.0],["2021-03-18",7.4693,7.4866,6.6712,6.7492,2468000.0],["2021-03-19",6.7406,7.1223,6.6365,6.8967,4944900.0],["2021-03-22",6.836,6.862,6.4109,6.5757,1598300.0],["2021-03-23",6.5237,6.5237,5.9338,6.0899,2465300.0],["2021-03-24",6.4196,6.4977,6.0552,6.0552,1983400.0],["2021-03-25",5.8991,6.4456,5.8036,6.4196,3451900.0],["2021-03-26",6.5237,6.6885,6.22,6.4803,2151400.0],["2021-03-29",6.3328,6.3936,6.0292,6.1767,2024700.0],["2021-03-30",6.1073,6.3068,6.0465,6.2114,1439200.0],["2021-03-31",6.194,6.3328,6.0205,6.1853,2455300.0],["2021-04-01",6.2114,6.4109,6.0812,6.3762,1681600.0],["2021-04-05",6.3068,6.3068,5.9251,6.0292,2148900.0],["2021-04-06",6.1159,6.3849,6.0379,6.0465,1477500.0],["2021-04-07",6.0986,6.2374,6.0292,6.1767,1352400.0],["2021-04-08",6.0465,6.1333,5.8991,6.1159,1301400.0],["2021-04-09",6.0465,6.1246,5.9164,5.9424,1470500.0],["2021-04-12",6.0552,6.1506,5.8817,5.9164,1219400.0],["2021-04-13",5.9164,6.0292,5.7603,5.8644,1399000.0],["2021-04-14",5.9164,6.3936,5.9164,6.2027,1500900.0],["2021-04-15",6.194,6.194,5.847,5.9858,1533100.0],["2021-04-16",6.0726,6.0726,5.821,5.873,818900.0],["2021-04-19",5.873,5.9771,5.7429,5.8297,1019700.0],["2021-04-20",5.821,5.821,5.2658,5.5087,2188700.0],["2021-04-21",5.3872,5.5954,5.2918,5.5781,1656000.0],["2021-04-22",5.6215,5.6215,5.3786,5.4133,1241600.0],["2021-04-23",5.4653,5.5954,5.3612,5.4827,1612500.0],["2021-04-26",5.5087,5.5781,5.4653,5.5694,1810200.0],["2021-04-27",5.5694,5.6735,5.2745,5.526,2989000.0],["2021-04-28",5.5607,5.9511,5.5607,5.9077,2214100.0],["2021-04-29",6.0726,6.3242,5.8297,6.1073,2632300.0],["2021-04-30",6.0118,6.168,5.8557,5.8644,2194400.0],["2021-05-03",6.1073,6.515,6.0986,6.4109,2530000.0],["2021-05-04",6.5497,6.5931,6.2808,6.5584,1789600.0],["2021-05-05",6.6625,7.0529,6.5063,7.0095,3513000.0],["2021-05-06",7.0615,7.1049,6.6104,6.9488,2534500.0],["2021-05-07",6.7666,7.4693,6.6885,7.4259,2937500.0],["2021-05-10",7.5907,7.7989,7.2003,7.2177,2532200.0],["2021-05-11",6.8794,7.4606,6.7319,7.1483,2560900.0],["2021-05-12",7.2437,7.582,7.0529,7.1656,2087100.0],["2021-05-13",6.9835,7.209,6.5671,6.9835,2327400.0],["2021-05-14",7.1223,7.53,7.0702,7.3912,1531900.0],["2021-05-17",7.3044,7.8336,7.235,7.7902,1810900.0],["2021-05-18",7.7989,7.8249,7.4779,7.4779,1590200.0],["2021-05-19",7.183,7.2958,7.0702,7.183,1578000.0],["2021-05-20",7.1656,7.235,6.8707,7.1656,1415700.0],["2021-05-21",7.3305,7.4172,7.1483,7.2871,1320000.0],["2021-05-24",7.3652,7.4693,7.0962,7.2958,1434900.0],["2021-05-25",7.2611,7.3131,6.9314,6.9661,1418500.0],["2021-05-26",6.9661,7.2524,6.9574,7.209,1086200.0],["2021-05-27",7.2784,7.4259,7.209,7.4172,1432300.0],["2021-05-28",7.4866,7.4953,7.1917,7.2611,1066000.0],["2021-06-01",7.5213,7.7816,7.3912,7.7382,2426100.0],["2021-06-02",7.7817,8.7642,7.6947,8.599,4395200.0],["2021-06-03",8.4946,8.9294,8.399,8.7989,3180600.0],["2021-06-04",8.8946,9.1206,8.5903,9.0772,2432800.0],["2021-06-07",9.1293,9.2771,8.7642,8.8685,1818200.0],["2021-06-08",8.825,9.4945,8.7033,9.3206,3168100.0],["2021-06-09",9.3902,9.5554,9.0511,9.1641,2116900.0],["2021-06-10",9.2945,9.3728,8.8598,9.0163,1605500.0],["2021-06-11",9.1467,9.3032,8.9033,9.0424,1321600.0],["2021-06-14",9.138,9.4336,8.8772,8.938,2157500.0],["2021-06-15",9.025,9.2163,8.9641,9.1728,1722500.0],["2021-06-16",9.0945,9.4597,9.0511,9.1989,1952800.0],["2021-06-17",9.2076,9.3119,8.3729,8.7207,2348700.0],["2021-06-18",8.4511,8.9641,8.3729,8.512,4083700.0],["2021-06-21",8.6077,9.0772,8.6077,9.025,1510200.0],["2021-06-22",8.9641,9.0598,8.7555,8.9989,1639200.0],["2021-06-23",9.5293,9.7988,9.2337,9.2597,2050800.0],["2021-06-24",9.2511,9.6336,9.1641,9.538,1550500.0],["2021-06-25",9.5293,9.5988,8.9467,9.0424,3765200.0],["2021-06-28",8.9641,9.025,8.4859,8.7728,2213100.0],["2021-06-29",8.9033,9.0076,8.6337,8.6424,1099900.0],["2021-06-30",8.7381,8.8772,8.5381,8.6424,1717300.0],["2021-07-01",8.9554,9.1989,8.825,8.9207,1619600.0],["2021-07-02",8.9207,8.9902,8.7033,8.8163,1375000.0],["2021-07-06",8.712,8.7815,8.0599,8.0686,2583300.0],["2021-07-07",8.0686,8.2773,7.6773,7.7469,2288800.0],["2021-07-08",7.2774,7.7991,7.0687,7.7469,2527100.0],["2021-07-09",7.9034,8.2251,7.7469,8.1381,1583100.0],["2021-07-12",7.9469,8.3207,7.8164,8.2425,1518400.0],["2021-07-13",8.2077,8.2425,7.9643,8.0338,1307600.0],["2021-07-14",8.1208,8.3468,7.5556,7.6339,1911800.0],["2021-07-15",7.5208,7.7904,7.3556,7.4165,1794200.0],["2021-07-16",7.5295,7.5991,7.06,7.1643,1956600.0],["2021-07-19",6.9209,7.06,6.6601,6.8079,2632100.0],["2021-07-20",6.7905,7.0687,6.6948,6.9122,2309200.0],["2021-07-21",7.0861,7.3904,7.0861,7.2339,1523600.0],["2021-07-22",7.2339,7.2339,6.9122,7.06,1278500.0],["2021-07-23",7.147,7.2774,6.747,6.8253,1123400.0],["2021-07-26",6.8687,7.2861,6.8687,7.2426,1472500.0],["2021-07-27",7.147,7.147,6.9296,7.0687,1403100.0],["2021-07-28",7.1296,7.2339,6.9035,7.1557,1429400.0],["2021-07-29",6.7122,7.3209,6.7122,7.2687,1500500.0],["2021-07-30",7.2861,7.2861,6.947,6.9731,1950000.0],["2021-08-02",6.9992,7.5295,6.8426,6.9383,1798700.0],["2021-08-03",6.9209,7.0687,6.6861,7.0339,2133500.0],["2021-08-04",6.8253,6.8774,6.2949,6.321,2479300.0],["2021-08-05",6.3818,6.634,6.3558,6.3992,1448600.0],["2021-08-06",6.5209,6.6861,6.4514,6.6514,1410100.0],["2021-08-09",6.4601,6.5818,6.3297,6.4862,1153100.0],["2021-08-10",6.5905,6.9557,6.547,6.8513,1298900.0],["2021-08-11",6.7296,7.0078,6.5818,6.947,1575300.0],["2021-08-12",6.8948,6.9992,6.6688,6.8079,932200.0],["2021-08-13",6.834,6.8774,6.5383,6.5818,1012300.0],["2021-08-16",6.434,6.4601,6.1906,6.321,1253000.0],["2021-08-17",6.2166,6.4166,6.0949,6.1906,1495200.0],["2021-08-18",6.2427,6.3905,6.0601,6.0775,1443900.0],["2021-08-19",5.9036,6.0254,5.6515,5.7471,1616800.0],["2021-08-20",5.6341,5.808,5.5993,5.7384,1217300.0],["2021-08-23",6.0167,6.234,5.9906,6.1558,1801800.0],["2021-08-24",6.234,6.434,6.2253,6.3297,1138900.0],["2021-08-25",6.3992,6.547,6.2601,6.3992,1162000.0],["2021-08-26",6.3384,6.4601,6.234,6.2688,845500.0],["2021-08-27",6.3818,6.9557,6.2514,6.8861,1773900.0],["2021-08-30",6.9644,7.0078,6.6253,6.6948,1163600.0],["2021-08-31",6.6166,6.7992,6.5905,6.747,1229300.0],["2021-09-01",6.7296,6.7732,6.4942,6.6337,1476000.0],["2021-09-02",6.7296,7.087,6.7296,6.9649,1696900.0],["2021-09-03",6.9213,7.0608,6.7209,6.7732,1211100.0],["2021-09-07",6.6337,6.9213,6.6337,6.7819,1374400.0],["2021-09-08",6.8429,6.9301,6.5814,6.6163,1900400.0],["2021-09-09",6.7557,6.9649,6.5204,6.7993,2092200.0],["2021-09-10",6.9301,6.9824,6.7296,6.7819,1568200.0],["2021-09-13",6.9562,7.5315,6.8255,7.4182,2868200.0],["2021-09-14",7.4182,7.5926,7.0521,7.0608,1901800.0],["2021-09-15",7.2613,7.5228,7.1829,7.2526,1934100.0],["2021-09-16",7.1916,7.2787,6.9388,6.9998,1905800.0],["2021-09-17",7.0172,7.1131,6.7557,6.869,3277300.0],["2021-09-20",6.5552,6.6686,6.3809,6.6075,1994500.0],["2021-09-21",6.7209,6.7732,6.3722,6.7121,2044000.0],["2021-09-22",6.869,7.1218,6.869,6.9301,1453400.0],["2021-09-23",7.026,7.4618,6.8865,7.4618,1519300.0],["2021-09-24",7.4182,7.6187,7.3572,7.5141,1564400.0],["2021-09-27",7.7843,8.1766,7.7669,8.011,2817400.0],["2021-09-28",7.8889,8.3074,7.8889,7.9238,1812300.0],["2021-09-29",7.8715,7.95,7.6623,7.9238,1532400.0],["2021-09-30",7.8889,8.0546,7.7408,7.8454,1839900.0],["2021-10-01",7.8802,8.3597,7.6797,8.2289,1880900.0],["2021-10-04",8.4643,8.7607,8.351,8.5863,2754100.0],["2021-10-05",8.6386,8.8304,8.3684,8.4991,4256000.0],["2021-10-06",8.2028,8.412,7.8802,7.9151,3266600.0],["2021-10-07",7.8715,8.133,7.7233,7.9761,2872900.0],["2021-10-08",8.0982,8.2812,7.8977,7.9238,2559100.0],["2021-10-11",8.1592,8.3248,7.8105,7.8454,2719900.0],["2021-10-12",7.8454,7.9674,7.6797,7.6885,2876400.0],["2021-10-13",7.5838,7.8366,7.3746,7.8105,7039900.0],["2021-10-14",7.9848,8.011,7.7582,7.8279,3896200.0],["2021-10-15",8.0546,8.0894,7.8628,7.9151,3364000.0],["2021-10-18",8.011,8.3771,8.0023,8.2202,3209700.0],["2021-10-19",8.2028,8.2463,7.8454,8.072,3578800.0],["2021-10-20",8.011,8.2725,7.8889,8.2028,6320700.0],["2021-10-21",8.2028,8.2551,7.8802,8.0284,4372500.0],["2021-10-22",7.9587,8.1069,7.7931,7.9674,2300200.0],["2021-10-25",8.1679,8.3858,8.0459,8.2376,4144900.0],["2021-10-26",8.2551,8.6473,8.1592,8.5776,9335500.0],["2021-10-27",8.2812,8.3771,7.8105,7.9238,4954000.0],["2021-10-28",7.7146,8.0459,7.6187,7.9238,4285800.0],["2021-10-29",7.9587,7.9935,7.3398,7.4618,4143700.0],["2021-11-01",7.6013,7.8454,7.5403,7.7059,2110300.0],["2021-11-02",7.8977,7.9151,7.7146,7.8541,2383700.0],["2021-11-03",7.6187,8.1679,7.488,7.9587,2569500.0],["2021-11-04",8.1853,8.4207,7.7408,7.9325,3598500.0],["2021-11-05",8.0546,8.2899,8.0546,8.1592,2176600.0],["2021-11-08",8.2463,8.534,8.0894,8.1766,2673700.0],["2021-11-09",8.0982,8.4294,7.9412,8.412,1661000.0],["2021-11-10",8.1417,8.3597,7.8715,7.9151,2551100.0],["2021-11-11",7.9151,8.0371,7.8279,7.8541,2238200.0],["2021-11-12",7.7059,7.8454,7.4618,7.5403,2231300.0],["2021-11-15",7.488,7.5751,7.2875,7.3921,2158200.0],["2021-11-16",7.4182,7.5926,7.27,7.5926,2248800.0],["2021-11-17",7.4269,7.5838,7.2003,7.2613,2915500.0],["2021-11-18",7.2613,7.3485,6.9213,6.9998,3424400.0],["2021-11-19",6.6947,6.8516,6.3635,6.4158,4411900.0],["2021-11-22",6.3983,6.6163,6.3199,6.3199,2983600.0],["2021-11-23",6.5029,6.808,6.5029,6.6511,3570800.0],["2021-11-24",6.5639,6.7296,6.5378,6.5727,1329000.0],["2021-11-26",6.1019,6.2763,5.9276,6.2414,2345500.0],["2021-11-29",6.4855,6.5116,6.1542,6.2589,2326000.0],["2021-11-30",6.0322,6.1891,5.8927,6.1542,3506200.0],["2021-12-01",6.4252,6.5039,5.9619,6.0668,4413100.0],["2021-12-02",5.9619,6.3903,5.8658,6.3728,2880700.0],["2021-12-03",6.2329,6.7225,6.2329,6.5389,3072300.0],["2021-12-06",6.6263,6.8623,6.434,6.7137,3199900.0],["2021-12-07",7.2732,7.3519,6.9935,7.0459,2434800.0],["2021-12-08",7.0109,7.4655,7.0022,7.4043,2372400.0],["2021-12-09",7.2557,7.4655,7.1596,7.3868,2605000.0],["2021-12-10",7.6054,7.9813,7.4568,7.9201,3326800.0],["2021-12-13",7.7627,7.789,7.3868,7.4218,3171100.0],["2021-12-14",7.2907,7.5704,7.1333,7.1596,1979100.0],["2021-12-15",7.0197,7.3344,6.906,7.247,3123700.0],["2021-12-16",7.3169,7.518,7.1508,7.2382,2601800.0],["2021-12-17",7.1683,7.483,6.8361,7.0022,11234400.0],["2021-12-20",6.6875,6.8186,6.5389,6.7662,2331700.0],["2021-12-21",7.1071,7.6491,7.0721,7.6229,2973000.0],["2021-12-22",7.5704,7.719,7.4393,7.6928,1593800.0],["2021-12-23",7.7365,7.789,7.5879,7.6491,1367800.0],["2021-12-27",7.6578,7.8589,7.4743,7.8152,1392600.0],["2021-12-28",7.8414,7.9114,7.5792,7.6753,1517000.0],["2021-12-29",7.6316,7.7365,7.4218,7.4568,1549900.0],["2021-12-30",7.4393,7.6404,7.4131,7.4306,1121100.0],["2021-12-31",7.3606,7.5267,7.2645,7.3868,1732100.0],["2022-01-03",7.3868,7.9463,7.3781,7.9288,2368100.0],["2022-01-04",8.0075,8.4621,8.0075,8.3659,4659900.0],["2022-01-05",8.5408,8.567,7.8764,7.8851,3066200.0],["2022-01-06",8.1299,8.5145,8.0862,8.4708,3229800.0],["2022-01-07",8.4621,8.6107,8.3834,8.4271,2180000.0],["2022-01-10",8.4359,8.7331,8.3222,8.7243,3416200.0],["2022-01-11",8.7418,9.0828,8.7156,8.9691,2809300.0],["2022-01-12",9.109,9.109,8.6981,8.7243,2751200.0],["2022-01-13",8.8118,8.9691,8.6457,8.6719,1415700.0],["2022-01-14",8.6282,9.0915,8.6282,9.0128,3229000.0],["2022-01-18",9.1789,9.2139,8.7768,8.9167,2289500.0],["2022-01-19",9.0915,9.1002,8.7243,8.8292,2115700.0],["2022-01-20",8.7418,9.0128,8.5495,8.567,2384700.0],["2022-01-21",8.3659,8.5582,8.1561,8.2173,2505100.0],["2022-01-24",7.8676,8.602,7.6666,8.5757,3495000.0],["2022-01-25",8.5145,9.1527,8.2173,9.0216,3222000.0],["2022-01-26",9.1877,9.4237,8.6457,8.8642,3397300.0],["2022-01-27",9.039,9.2838,8.4883,8.6544,2911900.0],["2022-01-28",8.6194,8.9779,8.4796,8.8118,2478400.0],["2022-01-31",8.7331,8.8992,8.5408,8.7069,2266500.0],["2022-02-01",8.6194,9.31,8.6194,9.2489,2796300.0],["2022-02-02",9.2401,9.3275,9.0216,9.1789,2060600.0],["2022-02-03",9.0828,9.2051,8.9167,9.1265,1778300.0],["2022-02-04",9.1964,9.6073,9.109,9.4849,2925200.0],["2022-02-07",9.3625,9.6248,9.2576,9.4237,2411700.0],["2022-02-08",9.4062,9.4587,9.1877,9.2926,2531600.0],["2022-02-09",9.3275,9.6248,9.2663,9.5898,3548800.0],["2022-02-10",9.109,10.1755,8.9953,9.9657,4194600.0],["2022-02-11",10.0444,11.3032,9.9832,11.1371,6898400.0],["2022-02-14",11.0934,11.4343,10.9011,11.4168,5785300.0],["2022-02-15",11.0846,11.9239,11.0409,11.8627,5979400.0],["2022-02-16",12.0113,12.2473,11.9326,12.1162,6094300.0],["2022-02-17",12.0637,12.3522,11.8889,12.1774,3829500.0],["2022-02-18",11.9064,12.055,11.3207,11.4955,4187600.0],["2022-02-22",11.7578,11.8277,11.2507,11.4168,3700400.0],["2022-02-23",11.4693,11.7578,11.3819,11.7228,3774200.0],["2022-02-24",12.1162,12.1162,11.1458,11.4955,3731400.0],["2022-02-25",11.478,11.819,11.3294,11.8015,2285500.0],["2022-02-28",11.784,12.6145,11.7141,12.6145,6184300.0],["2022-03-01",12.7368,13.0078,12.1949,12.3784,4255000.0],["2022-03-02",12.5801,13.0973,12.4486,12.8781,7661800.0],["2022-03-03",12.7466,12.8255,12.168,12.7379,3211600.0],["2022-03-04",12.5625,13.2902,12.5625,13.2376,6302000.0],["2022-03-07",13.5707,14.4561,13.4392,14.0616,8769200.0],["2022-03-08",14.0353,14.9821,13.3252,13.8425,6715300.0],["2022-03-09",13.2902,13.9915,12.7817,13.7285,5918300.0],["2022-03-10",13.8425,14.2194,13.7022,14.1405,5096300.0],["2022-03-11",14.0265,14.3684,13.9038,14.123,4182200.0],["2022-03-14",13.597,13.8863,13.0272,13.4392,5381600.0],["2022-03-15",12.8869,13.3515,12.6239,12.9132,4548600.0],["2022-03-16",13.0184,13.1499,12.4836,12.8168,3874700.0],["2022-03-17",13.1587,13.5006,12.7817,13.2551,4316800.0],["2022-03-18",13.1762,13.2288,12.8431,12.9395,10985600.0],["2022-03-21",13.2376,13.6145,13.1411,13.3515,5355600.0],["2022-03-22",13.3603,13.5619,12.8255,13.0885,3232200.0],["2022-03-23",13.448,13.6847,13.2025,13.4392,3301100.0],["2022-03-24",13.3165,14.0178,13.2113,13.6496,4973800.0],["2022-03-25",13.5619,14.2106,13.483,14.1142,4194900.0],["2022-03-28",13.5006,13.7899,13.0272,13.2025,3320300.0],["2022-03-29",12.808,13.448,12.5713,13.4217,3843800.0],["2022-03-30",13.6671,13.8688,13.3428,13.5181,3011500.0],["2022-03-31",13.2726,14.0441,13.2726,13.5707,3126500.0],["2022-04-01",13.483,13.9652,13.483,13.8951,2547300.0],["2022-04-04",14.2457,14.6227,13.5444,13.9915,2712900.0],["2022-04-05",13.597,14.2808,13.3603,13.4392,2892100.0],["2022-04-06",13.6584,13.7899,13.1937,13.3778,2676100.0],["2022-04-07",13.6145,13.7022,13.1762,13.5795,2738100.0],["2022-04-08",13.7285,14.2808,13.6233,14.2545,4194300.0],["2022-04-11",14.2019,14.4035,13.9038,14.1405,4570200.0],["2022-04-12",14.3772,15.1925,14.3597,14.5964,4860300.0],["2022-04-13",14.8944,15.3766,14.8068,15.3328,4175700.0],["2022-04-14",15.2977,15.6045,15.1048,15.4906,3765400.0],["2022-04-18",15.6045,16.1568,15.4467,15.7623,4317400.0],["2022-04-19",15.6747,16.2445,15.5344,16.0955,5246200.0],["2022-04-20",16.1042,16.4111,15.8062,16.1305,4992900.0],["2022-04-21",16.3848,16.4549,15.2363,15.4906,4565200.0],["2022-04-22",15.3415,15.8062,14.6753,14.7892,3805600.0],["2022-04-25",14.0879,14.2194,13.2288,13.9564,5270200.0],["2022-04-26",14.1142,14.5438,13.9301,13.9389,3892900.0],["2022-04-27",13.9389,14.5262,13.746,14.2282,3645700.0],["2022-04-28",14.1756,15.438,13.8249,15.2889,5505300.0],["2022-04-29",15.2889,15.3678,14.1668,14.4123,4170400.0],["2022-05-02",14.4035,14.6577,13.7636,14.2369,3273800.0],["2022-05-03",14.1142,14.9909,14.0704,14.8243,3721300.0],["2022-05-04",15.2977,15.4993,14.6753,15.4029,3066600.0],["2022-05-05",15.3678,15.5344,13.9652,14.2369,2981800.0],["2022-05-06",14.5438,14.649,13.9739,14.4298,2544200.0],["2022-05-09",14.0353,14.0879,12.3521,12.6853,5809000.0],["2022-05-10",12.7992,13.0535,12.1067,12.5713,4847000.0],["2022-05-11",13.071,13.5356,12.659,12.7116,3182800.0],["2022-05-12",12.5888,12.7905,12.2031,12.5362,2870500.0],["2022-05-13",12.694,13.3603,12.694,13.2551,3110700.0],["2022-05-16",13.3954,14.1142,13.3252,13.8775,2865800.0],["2022-05-17",14.0791,14.535,13.9652,14.2019,2338400.0],["2022-05-18",14.3772,14.5087,13.6145,14.0266,3582600.0],["2022-05-19",13.5707,14.2983,13.4743,13.8425,3817100.0],["2022-05-20",14.0002,14.158,13.6321,13.8512,2730300.0],["2022-05-23",14.1055,15.0522,13.9564,15.0435,3443200.0],["2022-05-24",14.8769,15.4204,14.7103,15.2977,3096000.0],["2022-05-25",15.3854,16.1218,15.324,16.0429,3654500.0],["2022-05-26",16.2883,17.3754,16.2708,17.0861,4600400.0],["2022-05-27",16.8845,17.5069,16.8845,17.3666,2354600.0],["2022-05-31",17.5332,17.9978,16.4549,16.7267,3908400.0],["2022-06-01",16.5422,16.7882,16.1556,16.5949,3742200.0],["2022-06-02",16.551,16.8233,16.1908,16.4543,2446500.0],["2022-06-03",16.5334,17.0868,16.1908,16.9024,3185900.0],["2022-06-06",17.0429,17.1747,16.507,16.8233,1991700.0],["2022-06-07",16.8584,17.4207,16.7442,17.2801,4335200.0],["2022-06-08",17.447,17.5261,17.1571,17.3504,3605400.0],["2022-06-09",16.9639,17.1659,16.428,16.4543,2066900.0],["2022-06-10",16.0239,16.5246,15.4704,15.9799,3480300.0],["2022-06-13",15.4001,15.4616,14.4513,14.8994,3723500.0],["2022-06-14",15.1981,15.3298,14.3371,14.6446,3756200.0],["2022-06-15",14.6534,14.9872,14.302,14.5831,2935300.0],["2022-06-16",14.0999,14.3371,13.7749,14.0033,3780200.0],["2022-06-17",14.0648,14.179,12.914,13.3884,8221200.0],["2022-06-21",13.8276,14.5831,13.731,14.4074,4018000.0],["2022-06-22",13.5992,13.9506,13.2654,13.6695,5231400.0],["2022-06-23",13.687,13.731,12.4308,12.7822,5361400.0],["2022-06-24",13.0633,14.0472,13.0106,13.854,10001900.0],["2022-06-27",13.9857,14.2932,13.7046,14.0824,2838500.0],["2022-06-28",14.6358,14.7852,14.3108,14.4426,3791200.0],["2022-06-29",14.4513,14.794,14.2844,14.4777,3030700.0],["2022-06-30",14.1439,14.3371,13.5728,13.8452,4161400.0],["2022-07-01",13.8803,14.0297,12.8964,13.2917,4829900.0],["2022-07-05",12.8525,12.8525,11.2185,11.4205,7729900.0],["2022-07-06",11.3502,11.5084,10.7353,11.2712,4860300.0],["2022-07-07",11.7368,12.3693,11.7192,12.1145,4854000.0],["2022-07-08",12.422,12.7383,12.0267,12.4747,3808800.0],["2022-07-11",12.1936,12.422,11.9125,12.1321,2149900.0],["2022-07-12",11.5786,11.8158,11.2536,11.5611,3193100.0],["2022-07-13",11.3678,11.7456,11.3063,11.4293,2494300.0],["2022-07-14",10.8407,11.2009,10.7177,11.1482,2946100.0],["2022-07-15",11.4644,11.5699,10.8144,11.1745,3311800.0],["2022-07-18",11.7719,12.176,11.6226,12.0882,5063300.0],["2022-07-19",12.1145,12.5099,12.0003,12.4659,2363800.0],["2022-07-20",12.2112,12.6153,12.053,12.5626,2193500.0],["2022-07-21",11.9213,12.0882,11.3327,11.7016,2645000.0],["2022-07-22",11.8334,12.2287,11.5962,11.7104,2213500.0],["2022-07-25",12.0003,12.6504,11.8071,12.6153,1669900.0],["2022-07-26",12.7734,12.9842,12.3869,12.422,1568100.0],["2022-07-27",12.7207,13.5728,12.5977,13.4499,4445300.0],["2022-07-28",13.6256,14.0209,13.2127,13.8891,3785700.0],["2022-07-29",14.1351,15.0839,14.1351,14.5392,3071100.0],["2022-08-01",14.2844,14.4513,13.9067,14.4074,2665800.0],["2022-08-02",14.4777,14.7852,14.0736,14.3196,1850000.0],["2022-08-03",14.5216,14.548,13.3971,13.6431,2462300.0],["2022-08-04",13.5992,13.6695,12.1233,12.176,3351200.0],["2022-08-05",12.0618,13.0194,12.0355,12.6241,2171500.0],["2022-08-08",12.5889,12.7558,12.3429,12.6241,1881000.0],["2022-08-09",12.87,13.1863,12.7558,12.8788,1517100.0],["2022-08-10",12.9491,12.9842,12.3781,12.9228,1568500.0],["2022-08-11",13.2566,13.5553,13.2566,13.4147,1370800.0],["2022-08-12",13.239,13.5289,13.0106,13.5201,2105400.0],["2022-08-15",12.7558,12.9052,12.2112,12.7383,3063100.0],["2022-08-16",12.9052,13.1424,12.4044,12.5362,2199000.0],["2022-08-17",12.4484,12.7471,12.3693,12.5714,1571100.0],["2022-08-18",12.8964,13.5377,12.8085,13.3884,2369800.0],["2022-08-19",13.2039,13.4323,13.0106,13.239,1559700.0],["2022-08-22",12.9667,13.4323,12.7383,13.3708,3182000.0],["2022-08-23",13.9945,14.3898,13.7661,14.0033,2573900.0],["2022-08-24",14.0209,14.4513,13.81,14.3371,2037000.0],["2022-08-25",14.4074,14.671,14.3284,14.3986,1975400.0],["2022-08-26",14.2669,14.2756,13.5377,13.7925,2549600.0],["2022-08-29",13.6256,14.2141,13.5465,14.056,2957300.0],["2022-08-30",13.5992,13.7046,12.8173,12.993,2418100.0],["2022-08-31",12.5262,13.363,12.5085,13.1252,2128300.0],["2022-09-01",12.949,12.949,12.3588,12.579,2373100.0],["2022-09-02",13.1164,13.6361,12.8521,13.5128,2077000.0],["2022-09-06",13.8034,13.8739,12.8961,13.2661,1905900.0],["2022-09-07",12.764,12.9314,12.2707,12.6495,3289700.0],["2022-09-08",12.6495,12.7816,12.3676,12.6407,2189600.0],["2022-09-09",13.178,13.3013,12.9138,13.2044,2506200.0],["2022-09-12",13.5568,13.5656,13.134,13.5128,2310200.0],["2022-09-13",13.1956,13.6449,12.8785,13.0811,2418800.0],["2022-09-14",13.319,13.8739,13.3013,13.6097,2325800.0],["2022-09-15",13.0811,13.1868,12.7992,12.9226,1903500.0],["2022-09-16",12.8521,12.8521,12.0505,12.3148,4927300.0],["2022-09-19",11.8038,12.5174,11.7686,12.4645,2136400.0],["2022-09-20",12.2795,12.3236,11.7774,11.9536,2173500.0],["2022-09-21",12.3676,12.4205,11.7774,11.795,1655900.0],["2022-09-22",12.1121,12.2443,11.4162,11.4427,2287500.0],["2022-09-23",10.738,10.738,9.4166,9.5664,7821200.0],["2022-09-26",9.7073,10.2975,9.4783,9.7866,5316400.0],["2022-09-27",10.1037,10.3416,9.7866,10.0333,3316300.0],["2022-09-28",10.1125,10.6411,9.9716,10.5618,2393100.0],["2022-09-29",10.3768,10.4561,10.0861,10.4297,1533800.0],["2022-09-30",10.2359,10.5001,10.0333,10.2887,2747100.0],["2022-10-03",10.9406,11.2401,10.8965,11.0991,2764300.0],["2022-10-04",11.3194,11.7862,11.2577,11.7774,2777000.0],["2022-10-05",11.8479,12.7288,11.751,12.6054,2889400.0],["2022-10-06",12.4557,12.8609,12.3324,12.6935,2506000.0],["2022-10-07",12.8169,12.9754,12.4909,12.5878,2173900.0],["2022-10-10",12.4821,12.7288,12.1033,12.2267,1825900.0],["2022-10-11",11.8655,12.4116,11.8479,12.0505,1887400.0],["2022-10-12",11.9448,12.209,11.566,12.1386,1761400.0],["2022-10-13",11.8567,12.764,11.5924,12.7288,3298500.0],["2022-10-14",12.3676,12.5702,11.6717,11.7069,2128800.0],["2022-10-17",12.0593,12.3676,11.8303,11.9976,2220400.0],["2022-10-18",12.35,12.6759,12.0769,12.4557,2235100.0],["2022-10-19",12.3676,12.9314,12.2619,12.8345,2630400.0],["2022-10-20",13.2044,13.3013,12.9138,13.1252,2188200.0],["2022-10-21",13.1692,13.407,12.8785,13.178,2146100.0],["2022-10-24",13.0987,13.3542,12.9314,13.2661,1898300.0],["2022-10-25",13.0987,13.1604,12.7023,12.8609,3736200.0],["2022-10-26",13.1956,14.5874,13.0371,14.2527,5647900.0],["2022-10-27",15.0191,16.0321,14.746,14.8429,5203000.0],["2022-10-28",15.1776,15.5124,14.4729,15.2393,3776700.0],["2022-10-31",15.2569,15.8735,15.0719,15.5476,3912700.0],["2022-11-01",16.0937,16.2259,15.6709,15.8647,3247700.0],["2022-11-02",15.9528,16.1114,15.4155,15.4947,3349000.0],["2022-11-03",15.5388,16.2259,15.2745,16.0849,2751500.0],["2022-11-04",16.4637,16.7104,15.8295,15.9616,2694000.0],["2022-11-07",16.1994,16.8337,16.0585,16.8073,1852700.0],["2022-11-08",16.7104,17.0979,16.587,16.9922,2158100.0],["2022-11-09",16.6575,16.6575,15.6973,15.8031,3838900.0],["2022-11-10",16.2787,16.8601,16.1554,16.6927,2857700.0],["2022-11-11",17.1772,17.4503,16.8161,17.0011,2514200.0],["2022-11-14",16.728,17.2829,16.4373,16.4461,1929000.0],["2022-11-15",16.5254,16.8073,16.4285,16.728,2274300.0],["2022-11-16",16.4637,16.6487,16.3052,16.4373,1675700.0],["2022-11-17",15.8735,16.5782,15.6269,16.358,1612700.0],["2022-11-18",16.0849,16.4901,15.7326,16.3668,1980100.0],["2022-11-21",15.8119,15.8911,14.7548,15.7238,3234200.0],["2022-11-22",16.1466,16.4637,16.1202,16.314,1916000.0],["2022-11-23",15.8119,15.988,15.574,15.8999,1120500.0],["2022-11-25",15.8031,15.9704,15.4331,15.4859,765800.0],["2022-11-28",14.8605,15.3714,14.8429,15.0631,2470200.0],["2022-11-29",15.389,15.6181,15.1864,15.389,1151900.0],["2022-11-30",15.7873,15.9642,15.4067,15.8846,1827700.0],["2022-12-01",16.097,16.3625,15.4156,15.4244,1166900.0],["2022-12-02",15.212,15.6899,15.1501,15.5837,1240000.0],["2022-12-05",15.9465,16.0173,14.3714,14.4333,2190500.0],["2022-12-06",14.2298,14.628,14.1678,14.274,2109800.0],["2022-12-07",14.3802,14.5926,13.8581,13.92,1898700.0],["2022-12-08",14.4333,14.5306,13.8227,13.8846,1858200.0],["2022-12-09",14.0705,14.1147,13.4687,13.5395,2770600.0],["2022-12-12",13.6723,14.7253,13.6723,14.5572,2491400.0],["2022-12-13",14.9466,15.1501,14.7165,15.0174,2573100.0],["2022-12-14",15.2209,15.3536,14.743,14.9377,2151100.0],["2022-12-15",14.8315,15.0439,14.5572,14.7253,2256200.0],["2022-12-16",14.1236,14.4599,13.9731,14.3271,9738300.0],["2022-12-19",14.5395,14.7519,14.2209,14.3625,1525600.0],["2022-12-20",14.3006,15.0616,14.2829,15.0085,2013600.0],["2022-12-21",15.566,15.5749,14.451,14.7076,3840100.0],["2022-12-22",14.6457,14.6545,13.8492,14.1678,1652900.0],["2022-12-23",14.5129,14.9466,14.2298,14.9112,1467800.0],["2022-12-27",15.1324,15.212,14.743,14.982,1556500.0],["2022-12-28",14.9554,14.9554,14.2563,14.3537,1241400.0],["2022-12-29",14.1944,15.0616,14.1944,15.0439,1361400.0],["2022-12-30",15.0882,15.0882,14.7165,14.9023,1429600.0],["2023-01-03",14.8669,14.8935,13.5838,13.8935,2102900.0],["2023-01-04",13.9908,14.8315,13.8669,14.4245,4241700.0],["2023-01-05",14.5218,14.8758,14.4245,14.7873,2059000.0],["2023-01-06",15.0705,15.5395,14.7342,14.9377,2223800.0],["2023-01-09",15.566,15.7961,14.8846,15.1324,1930800.0],["2023-01-10",15.3536,15.6545,14.8669,15.5749,1841200.0],["2023-01-11",15.6014,15.7076,14.9643,15.1678,1809500.0],["2023-01-12",15.1943,15.805,14.9289,15.4333,2540500.0],["2023-01-13",15.3713,15.4156,14.6634,15.3713,2165000.0],["2023-01-17",15.159,15.3271,14.9466,15.2032,2598900.0],["2023-01-18",15.4952,15.5483,14.2209,14.2563,3216100.0],["2023-01-19",13.9466,14.3625,13.92,14.0882,3089500.0],["2023-01-20",14.3183,14.6368,13.9466,14.159,2856500.0],["2023-01-23",14.1767,14.3271,14.0616,14.2652,1995600.0],["2023-01-24",14.2475,14.5395,13.9466,14.3802,2433500.0],["2023-01-25",14.274,15.4598,14.1501,15.2828,3132900.0],["2023-01-26",15.4775,15.5926,14.566,14.9731,3543000.0],["2023-01-27",15.0262,15.097,14.6722,14.8315,2633300.0],["2023-01-30",14.5218,14.9023,14.4156,14.7784,2245800.0],["2023-01-31",14.7342,15.0882,14.5483,14.8669,3290600.0],["2023-02-01",14.7784,14.8404,13.9554,14.3891,3609200.0],["2023-02-02",14.3625,14.4599,13.8581,14.1678,3458500.0],["2023-02-03",14.2032,14.8227,14.0351,14.0439,2749900.0],["2023-02-06",14.0528,14.336,14.0085,14.159,3755100.0],["2023-02-07",14.3271,14.5749,14.0705,14.3625,3205200.0],["2023-02-08",14.3802,14.982,14.3802,14.8758,4247300.0],["2023-02-09",14.2209,14.6368,12.7165,12.7342,7604300.0],["2023-02-10",12.5395,13.4333,12.4687,13.3537,5023600.0],["2023-02-13",12.9643,13.451,12.8935,13.3714,2959400.0],["2023-02-14",13.2032,13.8492,13.1767,13.5041,4395900.0],["2023-02-15",13.336,13.336,12.9112,13.1147,3458700.0],["2023-02-16",12.9909,13.2386,12.7254,12.8316,4074200.0],["2023-02-17",12.6457,12.7519,12.2564,12.4776,5080800.0],["2023-02-21",12.2829,12.5572,11.9024,11.9555,4709700.0],["2023-02-22",11.7431,12.044,11.4422,11.6812,5188000.0],["2023-02-23",11.9289,11.9909,11.3891,11.6723,3041700.0],["2023-02-24",11.4245,12.0617,11.336,12.0263,3696700.0],["2023-02-27",12.0971,12.3891,12.044,12.336,2811300.0],["2023-02-28",12.5218,12.5218,12.1236,12.1236,3016700.0],["2023-03-01",12.1681,12.8001,12.1325,12.7556,3236700.0],["2023-03-02",12.5865,13.352,12.542,13.2541,2605500.0],["2023-03-03",13.0049,13.3787,12.8268,13.3342,4774700.0],["2023-03-06",13.3342,13.6992,13.2541,13.4588,5369200.0],["2023-03-07",13.352,13.5656,13.0227,13.174,2761300.0],["2023-03-08",13.1651,13.2719,12.6577,12.8357,1874700.0],["2023-03-09",12.8891,12.9514,11.8388,11.8477,3731300.0],["2023-03-10",11.91,12.2482,11.6786,11.7053,2476300.0],["2023-03-13",11.2602,11.821,11.0644,11.2513,4007500.0],["2023-03-14",11.4293,11.6786,11.0377,11.3225,3698300.0],["2023-03-15",10.6816,11.0288,10.192,10.379,5221400.0],["2023-03-16",10.0407,10.5481,9.8894,10.4235,5830500.0],["2023-03-17",10.3166,10.3701,9.9517,10.1119,10103800.0],["2023-03-20",10.3077,10.7973,10.2009,10.3345,3863100.0],["2023-03-21",10.646,10.8596,10.4947,10.5659,5059800.0],["2023-03-22",10.5481,10.6638,9.8449,9.8538,5361800.0],["2023-03-23",9.8983,10.0763,9.4176,9.5244,3541700.0],["2023-03-24",9.2663,9.7826,9.2574,9.6401,3172100.0],["2023-03-27",9.836,10.2721,9.6401,10.2009,2133000.0],["2023-03-28",10.0941,10.8151,10.0763,10.5125,3573800.0],["2023-03-29",10.6905,10.7617,10.3968,10.4858,2608600.0],["2023-03-30",10.7172,10.735,10.0763,10.2454,3541400.0],["2023-03-31",10.3612,10.4235,10.1831,10.4146,4206700.0],["2023-04-03",11.1267,11.4916,10.9753,11.2513,5671800.0],["2023-04-04",11.2424,11.2691,10.6549,10.8863,3003600.0],["2023-04-05",10.7439,10.9397,10.5392,10.9041,2077600.0],["2023-04-06",10.9041,10.9932,10.6638,10.6905,1802700.0],["2023-04-10",10.6816,11.0555,10.6282,10.9041,2728100.0],["2023-04-11",10.9397,11.1267,10.7706,10.9664,2585900.0],["2023-04-12",11.1089,11.189,10.7083,10.824,1901000.0],["2023-04-13",10.8685,11.1089,10.8329,10.9041,1833000.0],["2023-04-14",10.9575,11.0021,10.4858,10.7172,2332700.0],["2023-04-17",10.7528,10.8418,10.5036,10.5926,2716400.0],["2023-04-18",10.5659,10.6727,10.3612,10.6371,2870700.0],["2023-04-19",10.4769,10.9843,10.4324,10.8774,4170200.0],["2023-04-20",10.6371,11.0288,10.5125,10.7617,4274000.0],["2023-04-21",10.7884,10.9041,10.2365,10.5392,5959600.0],["2023-04-24",10.5392,11.1979,10.5125,11.1,3083700.0],["2023-04-25",10.8774,10.9754,10.3078,10.4057,3252400.0],["2023-04-26",10.3167,10.7884,10.2543,10.3701,4071900.0],["2023-04-27",10.0229,10.8952,9.8182,10.1119,6162200.0],["2023-04-28",10.0852,10.3345,9.8093,9.9606,5940000.0],["2023-05-01",9.8805,10.0407,9.6401,9.9606,3469300.0],["2023-05-02",9.8716,9.8716,9.3108,9.382,4966500.0],["2023-05-03",9.2752,9.5778,9.1061,9.1773,3981300.0],["2023-05-04",9.1773,9.3909,9.0705,9.293,2540200.0],["2023-05-05",9.6936,9.7381,9.4443,9.4799,2795700.0],["2023-05-08",9.747,9.9695,9.3731,9.3998,3560900.0],["2023-05-09",9.3019,9.471,9.1506,9.3375,2704200.0],["2023-05-10",9.4265,9.4265,8.9903,9.1239,2099600.0],["2023-05-11",8.9458,9.0527,8.8479,9.0438,2464600.0],["2023-05-12",9.204,9.2396,8.9725,8.9903,2059000.0],["2023-05-15",9.1239,9.2307,8.9369,9.0794,2622100.0],["2023-05-16",8.9725,9.0705,8.9013,8.9636,2346400.0],["2023-05-17",9.115,9.5244,9.0794,9.4354,2943000.0],["2023-05-18",9.3375,9.8004,9.2574,9.7648,2611100.0],["2023-05-19",9.9339,9.9428,9.3642,9.4888,2604600.0],["2023-05-22",9.4087,9.7292,9.3909,9.649,3034200.0],["2023-05-23",9.7381,9.8271,9.5244,9.747,1718700.0],["2023-05-24",9.7737,9.8983,9.6312,9.8093,1762500.0],["2023-05-25",9.5511,9.6045,9.3375,9.4087,1759500.0],["2023-05-26",9.5066,9.5511,9.2218,9.3464,1924200.0],["2023-05-30",9.0972,9.1684,8.9102,9.0883,2319500.0],["2023-05-31",8.8999,9.0524,8.7025,8.7384,3305300.0],["2023-06-01",8.7294,9.2946,8.7294,9.2139,2042900.0],["2023-06-02",9.4382,10.0662,9.4202,9.9047,3833800.0],["2023-06-05",10.0213,10.1021,9.3395,9.5189,2882800.0],["2023-06-06",9.3305,9.8329,9.3126,9.6535,4019000.0],["2023-06-07",9.7522,10.425,9.6894,10.2815,5030200.0],["2023-06-08",10.2546,10.5865,10.1738,10.3892,4635300.0],["2023-06-09",10.3533,10.4789,10.0751,10.1469,3199600.0],["2023-06-12",9.8688,10.0213,9.6535,9.6714,3816100.0],["2023-06-13",10.0572,10.6314,9.9675,10.3263,5764600.0],["2023-06-14",10.3712,10.425,9.7611,9.9854,3944300.0],["2023-06-15",10.2905,11.376,10.2546,11.1966,12873200.0],["2023-06-16",11.3222,11.3312,10.4609,10.5058,14792200.0],["2023-06-20",10.5237,10.5417,10.2725,10.4071,5051900.0],["2023-06-21",10.4071,10.6852,10.3353,10.5955,3606500.0],["2023-06-22",10.3981,10.443,9.9944,10.3263,4517300.0],["2023-06-23",10.0213,10.3264,9.797,10.2456,11820400.0],["2023-06-26",10.3263,10.6045,10.2546,10.425,3100500.0],["2023-06-27",10.3802,10.739,10.3174,10.6224,3409500.0],["2023-06-28",10.5596,10.7121,10.3174,10.6224,3183500.0],["2023-06-29",10.6134,10.8467,10.5417,10.7301,2975700.0],["2023-06-30",10.8916,10.9903,10.6583,10.739,2460200.0],["2023-07-03",10.8646,11.1428,10.452,11.0531,2843800.0],["2023-07-05",10.9454,11.0889,10.7749,10.9454,3635800.0],["2023-07-06",10.8377,10.9813,10.4609,10.757,3306800.0],["2023-07-07",10.6852,11.8067,10.6852,11.6721,5993100.0],["2023-07-10",11.8605,12.0489,11.7349,11.9861,4022500.0],["2023-07-11",12.031,12.5154,11.9054,12.327,5618300.0],["2023-07-12",12.4975,12.5334,12.2732,12.4616,3742600.0],["2023-07-13",12.4437,12.7577,12.3629,12.6321,2807300.0],["2023-07-14",12.5423,12.5872,12.1386,12.1745,3610900.0],["2023-07-17",12.1476,13.0178,12.1296,12.7846,4593600.0],["2023-07-18",12.8833,13.4485,12.8653,13.3229,5569400.0],["2023-07-19",13.4216,13.7087,13.3767,13.5651,6748000.0],["2023-07-20",13.5023,13.592,13.1704,13.2332,4394200.0],["2023-07-21",13.1883,13.287,12.9909,13.1793,3451500.0],["2023-07-24",13.2062,13.7176,13.2062,13.6279,2532400.0],["2023-07-25",13.61,13.9599,13.4933,13.7804,2575100.0],["2023-07-26",13.5023,13.8971,13.4664,13.8163,3461100.0],["2023-07-27",13.8163,14.3098,13.6189,13.9419,6305200.0],["2023-07-28",13.8522,13.9419,13.5382,13.6817,3666800.0],["2023-07-31",13.8881,14.3008,13.8073,14.2111,3633800.0],["2023-08-01",14.0316,14.238,13.8522,14.1034,2156300.0],["2023-08-02",13.9957,14.1124,13.6548,13.906,4155400.0],["2023-08-03",13.8881,14.0496,13.7356,14.0227,3560000.0],["2023-08-04",14.0586,14.1483,13.6459,13.6997,4616100.0],["2023-08-07",13.7625,13.915,13.4844,13.6369,2402800.0],["2023-08-08",13.2601,13.6638,13.1704,13.61,1960400.0],["2023-08-09",13.7266,14.1393,13.6817,13.7445,2460800.0],["2023-08-10",13.7356,14.0496,13.3498,13.4664,2262900.0],["2023-08-11",13.4844,13.8343,13.4844,13.5741,2287300.0],["2023-08-14",13.5292,13.5292,13.269,13.4036,1953500.0],["2023-08-15",13.3498,13.4485,13.0089,13.1076,2961000.0],["2023-08-16",13.1524,13.5203,13.0178,13.0358,2712100.0],["2023-08-17",13.2421,13.3588,12.9371,13.0268,2347400.0],["2023-08-18",12.8384,13.278,12.7666,13.1704,2552900.0],["2023-08-21",13.2062,13.3498,12.8025,12.964,2209100.0],["2023-08-22",13.0448,13.0896,12.7307,12.7487,1927000.0],["2023-08-23",12.6231,12.9102,12.4078,12.7666,2677400.0],["2023-08-24",12.659,12.8653,12.5872,12.6231,1918200.0],["2023-08-25",12.7846,12.7846,12.4885,12.5693,1974800.0],["2023-08-28",12.7397,12.9102,12.5154,12.5693,3693100.0],["2023-08-29",12.6679,12.9012,12.4257,12.7846,4682500.0],["2023-08-30",12.8115,12.8474,12.5603,12.5872,6308800.0],["2023-08-31",12.6679,12.8833,12.3898,12.6859,18826700.0],["2023-09-01",12.9371,13.6997,12.8384,13.3767,5825900.0],["2023-09-05",13.7804,13.9688,13.1704,13.3049,12356500.0],["2023-09-06",13.3771,13.5755,12.8088,12.908,9457200.0],["2023-09-07",12.89,13.0975,12.6465,13.0794,7569800.0],["2023-09-08",13.0975,13.8371,12.908,13.5304,7475900.0],["2023-09-11",13.5755,13.765,13.4132,13.5846,5993000.0],["2023-09-12",13.783,14.3423,13.7199,14.1979,16161400.0],["2023-09-13",14.243,14.4415,14.1258,14.1889,8008800.0],["2023-09-14",14.4325,14.5948,14.234,14.2611,5541800.0],["2023-09-15",14.1799,14.2972,13.7018,14.0536,20590000.0],["2023-09-18",14.0987,14.4054,13.801,14.0446,6330800.0],["2023-09-19",14.2611,14.3693,13.5665,13.6657,6589400.0],["2023-09-20",13.6657,13.9544,13.5124,13.5124,4428400.0],["2023-09-21",13.6297,13.6748,12.9622,13.0073,3654900.0],["2023-09-22",13.0614,13.323,12.9982,13.0614,3242800.0],["2023-09-25",12.9441,13.2418,12.8359,13.1967,3357700.0],["2023-09-26",13.0073,13.2508,12.8539,12.9351,4345000.0],["2023-09-27",13.1786,13.783,13.1245,13.6477,6527300.0],["2023-09-28",13.5846,13.7469,13.0884,13.1335,5313500.0],["2023-09-29",13.1426,13.1606,12.3668,12.4841,7238100.0],["2023-10-02",12.5472,12.6194,11.7083,11.7805,7144000.0],["2023-10-03",11.6452,11.9699,11.555,11.7354,5477600.0],["2023-10-04",11.5279,11.5821,11.0138,11.104,8039800.0],["2023-10-05",10.9597,11.3836,10.9597,11.0138,6151700.0],["2023-10-06",11.0318,11.3295,10.5718,11.113,8716000.0],["2023-10-09",11.9158,12.0962,11.6362,11.9248,6684700.0],["2023-10-10",11.9789,12.1684,11.8707,11.9338,7271500.0],["2023-10-11",11.7715,12.2045,11.7174,12.1864,4986000.0],["2023-10-12",12.3849,12.4119,11.8436,12.0511,5168400.0],["2023-10-13",12.3488,12.6916,12.006,12.43,5328100.0],["2023-10-16",12.6735,12.7096,12.3939,12.4751,6737800.0],["2023-10-17",12.2676,12.7367,12.1503,12.5833,5983400.0],["2023-10-18",12.6014,12.8539,12.4029,12.457,5523600.0],["2023-10-19",12.3488,12.8629,11.997,12.5923,7766800.0],["2023-10-20",12.4751,12.5743,11.988,12.3398,9176500.0],["2023-10-23",12.2225,12.3668,11.9158,12.1052,7728800.0],["2023-10-24",12.1413,12.2856,11.9519,12.1143,5260700.0],["2023-10-25",12.0241,12.1594,11.8256,12.0782,5498700.0],["2023-10-26",11.8707,11.9519,11.5279,11.7625,7235500.0],["2023-10-27",11.7985,11.8707,11.5911,11.7354,4465800.0],["2023-10-30",11.8166,11.988,11.2844,11.4738,4623600.0],["2023-10-31",11.4648,11.6091,11.2573,11.4558,3939200.0],["2023-11-01",11.5189,11.6001,11.1491,11.3295,6266200.0],["2023-11-02",11.3475,11.6542,11.2844,11.546,5448600.0],["2023-11-03",11.5189,11.8527,11.5099,11.573,5406100.0],["2023-11-06",11.6993,11.8166,11.2393,11.2663,3759900.0],["2023-11-07",11.095,11.1401,10.5898,10.6079,7256400.0],["2023-11-08",10.4635,11.2303,10.211,11.0138,8691500.0],["2023-11-09",11.0499,11.2663,10.7522,10.9236,10734200.0],["2023-11-10",11.0589,11.104,10.8063,11.0048,7547900.0],["2023-11-13",10.8604,11.122,10.8244,10.9416,6716500.0],["2023-11-14",10.8514,11.1761,10.8514,10.9777,11134400.0],["2023-11-15",11.0228,11.3926,10.7341,10.7522,12876000.0],["2023-11-16",10.5628,10.671,10.2922,10.3914,8606300.0],["2023-11-17",10.662,11.0138,10.6169,10.8965,8514900.0],["2023-11-20",10.9777,11.0769,10.8244,10.8424,4415800.0],["2023-11-21",10.7432,10.8244,10.6439,10.7522,5825900.0],["2023-11-22",10.4726,10.7883,10.3282,10.7432,5995800.0],["2023-11-24",10.7432,10.9687,10.7341,10.7973,2852100.0],["2023-11-27",10.7251,10.8604,10.5898,10.6439,3909000.0],["2023-11-28",10.6981,10.7612,10.4816,10.5898,4262500.0],["2023-11-29",10.671,10.7793,10.4365,10.662,4647100.0],["2023-11-30",10.7982,11.0707,10.4531,10.6347,6288000.0],["2023-12-01",10.5621,10.8981,10.4894,10.6892,3987200.0],["2023-12-04",10.5984,10.7619,10.4713,10.7346,5742800.0],["2023-12-05",10.7165,10.8436,10.1988,10.2079,5886600.0],["2023-12-06",10.108,10.335,9.8991,9.9082,9477000.0],["2023-12-07",9.9718,10.0898,9.7901,9.8265,12021900.0],["2023-12-08",9.9809,10.0898,9.8265,9.8537,5715700.0],["2023-12-11",9.8537,10.1262,9.7538,9.8446,10666100.0],["2023-12-12",9.6357,9.8265,9.4904,9.7447,6759900.0],["2023-12-13",9.7356,10.0444,9.6085,9.999,6413200.0],["2023-12-14",10.2806,10.4894,10.1534,10.2987,8928600.0],["2023-12-15",10.3441,10.3623,10.0081,10.0535,12051300.0],["2023-12-18",10.326,10.4713,9.999,10.0263,6477500.0],["2023-12-19",9.9899,10.2442,9.9536,10.1171,8984800.0],["2023-12-20",10.1897,10.3169,9.9536,9.9718,8312900.0],["2023-12-21",9.9718,10.0717,9.8174,9.9899,7454500.0],["2023-12-22",10.0989,10.217,9.89,9.9082,7002500.0],["2023-12-26",10.108,10.1897,9.9536,10.1443,6336100.0],["2023-12-27",10.108,10.2261,9.999,10.0535,4593700.0],["2023-12-28",9.9899,10.0535,9.8355,9.8719,3322000.0],["2023-12-29",9.881,9.89,9.7266,9.8083,3200300.0],["2024-01-02",9.89,10.1171,9.772,9.8355,4944300.0],["2024-01-03",9.8265,10.0081,9.7447,9.8265,5009500.0],["2024-01-04",9.9899,9.999,9.5177,9.5722,7835200.0],["2024-01-05",9.5994,9.772,9.5358,9.7447,5644700.0],["2024-01-08",9.4541,9.5722,9.1635,9.5631,7129800.0],["2024-01-09",9.5358,9.5813,9.2271,9.3542,6215500.0],["2024-01-10",9.2906,9.3905,9.1998,9.3905,8428700.0],["2024-01-11",9.4541,9.4541,9.2361,9.2634,6305900.0],["2024-01-12",9.4632,9.5177,9.218,9.336,4486500.0],["2024-01-16",9.2362,9.2816,9.0908,9.1181,4629300.0],["2024-01-17",8.9637,9.0727,8.8366,8.9819,5931100.0],["2024-01-18",9.0182,9.1998,8.9455,9.1817,4902100.0],["2024-01-19",9.2452,9.327,9.0454,9.1817,5194300.0],["2024-01-22",9.2452,9.3905,9.109,9.3451,4493800.0],["2024-01-23",9.3815,9.5086,9.2271,9.2997,8514400.0],["2024-01-24",9.4359,9.6357,9.2634,9.554,6574800.0],["2024-01-25",9.6812,9.7266,9.3815,9.663,8221500.0],["2024-01-26",9.7175,10.0172,9.6539,9.7901,5629500.0],["2024-01-29",9.7175,9.8537,9.5722,9.8446,6423200.0],["2024-01-30",9.6539,10.5712,9.6357,10.4804,13741800.0],["2024-01-31",10.444,10.4713,10.0172,10.0717,6797400.0],["2024-02-01",10.0989,10.2079,9.7992,9.8446,4921700.0],["2024-02-02",9.7356,9.8174,9.4541,9.4904,3995500.0],["2024-02-05",9.3724,9.3996,9.1272,9.218,5548900.0],["2024-02-06",9.2725,9.6448,9.218,9.5903,5742700.0],["2024-02-07",9.5994,9.7266,9.4723,9.6812,6205400.0],["2024-02-08",9.6812,9.8628,9.5994,9.6721,4434200.0],["2024-02-09",9.6539,9.6812,9.4178,9.5358,5758700.0],["2024-02-12",9.5358,9.6812,9.4632,9.4995,8700000.0],["2024-02-13",9.4814,9.5268,9.0999,9.3815,10919800.0],["2024-02-14",9.4814,9.5631,9.3179,9.3905,8902500.0],["2024-02-15",10.326,10.8527,9.9536,10.6711,14027700.0],["2024-02-16",10.6711,11.1161,10.4804,10.9526,12031700.0],["2024-02-20",10.8164,10.9708,10.553,10.5984,9827500.0],["2024-02-21",10.6983,10.8799,10.3805,10.5258,6981600.0],["2024-02-22",10.4804,10.889,10.4349,10.7528,10467100.0],["2024-02-23",10.5348,10.7437,10.4713,10.5076,5573700.0],["2024-02-26",10.4259,10.6801,10.3714,10.4804,4336600.0],["2024-02-27",10.5621,10.7074,10.4168,10.5621,6991500.0],["2024-02-28",10.4985,10.8073,10.4804,10.5439,4913000.0],["2024-02-29",10.5622,10.8,10.4799,10.5805,7128000.0],["2024-03-01",10.6354,10.8731,10.5439,10.736,5691300.0],["2024-03-04",10.7908,10.8366,10.5896,10.6354,8043000.0],["2024-03-05",10.5714,10.7908,10.5531,10.5714,4959400.0],["2024-03-06",10.7725,10.8366,10.5805,10.6537,4853300.0],["2024-03-07",10.6171,11.1658,10.6171,11.0652,4985000.0],["2024-03-08",11.0835,11.2755,10.8914,10.9829,3540000.0],["2024-03-11",10.928,11.0469,10.6994,10.9646,4015500.0],["2024-03-12",10.9006,10.9646,10.6719,10.7451,5617200.0],["2024-03-13",10.8183,11.1475,10.2513,10.3519,12679100.0],["2024-03-14",10.3519,10.6171,10.1141,10.5256,9145800.0],["2024-03-15",10.4525,10.7085,10.4525,10.5531,8887200.0],["2024-03-18",10.5348,10.7451,10.4525,10.6537,5028700.0],["2024-03-19",10.6079,10.9646,10.5896,10.9006,6351400.0],["2024-03-20",10.7817,10.8823,10.4799,10.7268,8741600.0],["2024-03-21",10.7543,10.9097,10.6354,10.8274,6699200.0],["2024-03-22",10.8366,10.8731,10.6537,10.6902,4322900.0],["2024-03-25",10.7177,11.0835,10.7177,10.8274,5454600.0],["2024-03-26",10.9006,11.0012,10.6628,10.6902,3833600.0],["2024-03-27",10.672,11.0286,10.6171,11.0195,5255100.0],["2024-03-28",11.0835,11.2481,10.8366,10.9189,11047900.0],["2024-04-01",10.9371,10.9646,10.6811,10.7451,6511000.0],["2024-04-02",10.864,10.9371,10.6354,10.9006,6264600.0],["2024-04-03",11.0926,11.3395,10.992,11.2664,8538600.0],["2024-04-04",11.2023,11.3304,10.9737,11.1109,6709300.0],["2024-04-05",11.0835,11.4767,10.992,11.4493,6682900.0],["2024-04-08",11.4493,11.5681,11.056,11.0835,4537100.0],["2024-04-09",11.1566,11.2298,10.8731,10.992,3784100.0],["2024-04-10",10.8183,11.1292,10.7634,11.0743,3739400.0],["2024-04-11",11.0835,11.12,10.7908,10.8091,3463000.0],["2024-04-12",10.8457,11.1109,10.6262,10.6811,6272200.0],["2024-04-15",10.7451,10.8091,10.4342,10.5073,5087400.0],["2024-04-16",10.3793,10.4342,10.2056,10.361,5301600.0],["2024-04-17",10.3153,10.5622,10.2513,10.2604,4505200.0],["2024-04-18",10.3702,10.5714,10.2787,10.3702,8579300.0],["2024-04-19",10.2879,10.5896,10.2696,10.5256,4694900.0],["2024-04-22",10.4799,10.4891,10.1598,10.3702,6505000.0],["2024-04-23",10.3336,10.6354,10.2421,10.6079,4805600.0],["2024-04-24",10.4525,10.6079,10.2879,10.5439,6967100.0],["2024-04-25",10.4525,10.5531,10.1964,10.297,5560400.0],["2024-04-26",10.2604,10.4433,10.2239,10.2879,5225000.0],["2024-04-29",10.2604,10.361,10.0775,10.297,5430700.0],["2024-04-30",10.1507,10.233,9.8581,9.8946,7801500.0],["2024-05-01",9.8946,9.9952,9.5837,9.602,7442900.0],["2024-05-02",9.5106,9.8581,9.3094,9.6843,14922600.0],["2024-05-03",9.8123,9.8306,9.6203,9.7666,6862000.0],["2024-05-06",9.8123,10.1873,9.8032,10.0318,8510100.0],["2024-05-07",9.9587,10.169,9.9404,10.0592,6878600.0],["2024-05-08",9.9404,10.105,9.8215,9.8489,5116100.0],["2024-05-09",9.8489,10.2513,9.8489,10.2056,8551200.0],["2024-05-10",10.2696,10.3244,9.9312,9.9587,4437100.0],["2024-05-13",10.0592,10.2239,9.9678,10.0044,6056800.0],["2024-05-14",10.0958,10.169,9.9769,10.0592,3091000.0],["2024-05-15",10.0684,10.1233,9.8215,10.0684,4617400.0],["2024-05-16",10.0867,10.1598,10.0318,10.1141,4554600.0],["2024-05-17",10.169,10.4433,10.0775,10.3427,5640700.0],["2024-05-20",10.3976,10.6994,10.3336,10.6079,5228000.0],["2024-05-21",10.5988,10.6811,10.4708,10.4891,4337500.0],["2024-05-22",10.3519,10.4068,9.9495,10.041,4868900.0],["2024-05-23",10.105,10.1964,9.7941,9.8215,5207200.0],["2024-05-24",9.9038,9.9678,9.7758,9.8764,4103900.0],["2024-05-28",10.0227,10.1416,9.9312,10.0592,4681800.0],["2024-05-29",9.9678,10.0227,9.6386,9.6569,7669600.0],["2024-05-30",9.6203,9.7575,9.6203,9.6752,4520100.0],["2024-05-31",9.6935,10.0958,9.6935,10.0775,8701200.0],["2024-06-03",10.1604,10.1604,9.4604,9.5801,6353300.0],["2024-06-04",9.4604,9.488,9.2116,9.3775,7611600.0],["2024-06-05",9.4051,9.6722,9.359,9.5341,9257200.0],["2024-06-06",9.5156,9.5617,9.359,9.5341,4896600.0],["2024-06-07",9.4143,9.5801,9.3867,9.4143,5957400.0],["2024-06-10",9.4788,9.7183,9.359,9.5985,8348400.0],["2024-06-11",9.4696,9.663,9.359,9.5893,5221100.0],["2024-06-12",9.8104,9.8749,9.5801,9.617,4164400.0],["2024-06-13",9.5433,9.6077,9.2024,9.3038,5754100.0],["2024-06-14",9.2485,9.2577,9.009,9.055,7913000.0],["2024-06-17",9.0274,9.1932,8.9169,9.1287,7111300.0],["2024-06-18",9.1287,9.2669,9.0643,9.0827,9065600.0],["2024-06-20",9.0827,9.3406,9.0643,9.2209,7023000.0],["2024-06-21",9.2485,9.313,9.1103,9.3038,28060600.0],["2024-06-24",9.3775,9.6077,9.2485,9.5433,5955200.0],["2024-06-25",9.4604,9.5525,9.4235,9.4972,4210100.0],["2024-06-26",9.4604,9.4788,9.2116,9.2945,6276500.0],["2024-06-27",9.3775,9.4235,9.2301,9.359,4467500.0],["2024-06-28",9.4972,9.6077,9.4235,9.5433,16327600.0],["2024-07-01",9.5893,9.6446,9.2853,9.2945,5137500.0],["2024-07-02",9.3775,9.5617,9.2116,9.2669,6422700.0],["2024-07-03",9.313,9.4327,9.2209,9.3314,3902600.0],["2024-07-05",9.2393,9.3038,9.0919,9.1287,5184000.0],["2024-07-08",9.1472,9.2116,8.9445,8.9721,6422200.0],["2024-07-09",8.9353,9.055,8.7603,9.009,9130100.0],["2024-07-10",8.9906,9.1287,8.9353,9.0366,4484300.0],["2024-07-11",9.0827,9.4235,9.0274,9.3867,6238100.0],["2024-07-12",9.5248,9.5617,9.3775,9.4419,4387000.0],["2024-07-15",9.4511,9.7736,9.313,9.663,9382200.0],["2024-07-16",9.5985,10.0315,9.4511,9.9946,9706300.0],["2024-07-17",10.0131,10.3815,10.0131,10.1328,8632100.0],["2024-07-18",10.1697,10.2341,9.8565,9.8657,7258400.0],["2024-07-19",9.5341,9.663,9.4235,9.5617,8399700.0],["2024-07-22",9.5985,9.6354,9.359,9.4143,8077800.0],["2024-07-23",9.3682,9.4143,9.2116,9.3775,9059500.0],["2024-07-24",9.3867,9.5248,9.1287,9.1472,10742100.0],["2024-07-25",9.2485,9.6907,8.9814,9.617,13129200.0],["2024-07-26",9.5893,9.7367,9.3406,9.6077,10483100.0],["2024-07-29",9.5433,9.6446,9.3314,9.3682,5438600.0],["2024-07-30",9.3314,9.8565,9.2946,9.8104,8640300.0],["2024-07-31",9.9209,10.1973,9.9117,10.1236,9672800.0],["2024-08-01",10.0775,10.142,9.2393,9.4051,7261800.0],["2024-08-02",9.184,9.2024,8.7787,8.9077,7936200.0],["2024-08-05",8.4655,8.5392,8.1984,8.2168,11419100.0],["2024-08-06",8.2168,8.3089,7.9957,8.0141,8499300.0],["2024-08-07",8.1892,8.3365,7.9589,7.9681,6130900.0],["2024-08-08",8.0141,8.2444,7.9681,8.1707,5294100.0],["2024-08-09",8.1431,8.401,8.1431,8.2628,8747300.0],["2024-08-12",8.3642,8.401,8.2076,8.2352,3575400.0],["2024-08-13",8.1984,8.2076,8.0418,8.097,4621500.0],["2024-08-14",8.1707,8.226,8.0233,8.0602,3956100.0],["2024-08-15",8.2168,8.4102,8.2168,8.3181,4810200.0],["2024-08-16",8.2721,8.4287,8.2076,8.4102,6579700.0],["2024-08-19",8.4379,8.7603,8.4287,8.6958,9172300.0],["2024-08-20",8.6866,8.7326,8.3273,8.3458,5502600.0],["2024-08-21",8.5208,8.53,8.2076,8.3918,5976100.0],["2024-08-22",8.3642,8.4931,8.2813,8.3089,3571800.0],["2024-08-23",8.401,8.7419,8.3734,8.576,7871900.0],["2024-08-26",8.7603,8.8984,8.6221,8.6589,4646400.0],["2024-08-27",8.6129,8.6313,8.4379,8.4931,4545300.0],["2024-08-28",8.3734,8.4655,8.3181,8.355,6183400.0],["2024-08-29",8.4471,8.7419,8.3458,8.6129,5913500.0],["2024-08-30",8.4655,8.576,8.3458,8.4839,6754400.0],["2024-09-03",8.2702,8.3352,7.9636,8.1122,6548600.0],["2024-09-04",8.0844,8.2423,7.8056,7.852,6012000.0],["2024-09-05",7.8892,7.9264,7.6941,7.7405,5140200.0],["2024-09-06",7.8242,7.9357,7.5733,7.6197,6651600.0],["2024-09-09",7.6197,7.6755,7.5361,7.5547,6755600.0],["2024-09-10",7.5175,7.564,7.1737,7.3038,6071800.0],["2024-09-11",7.2666,7.3781,7.0622,7.2759,7641600.0],["2024-09-12",7.3874,7.5361,7.2295,7.3503,5364900.0],["2024-09-13",7.3781,7.5175,7.2759,7.3503,4573900.0],["2024-09-16",7.4618,7.5919,7.3595,7.5547,4039400.0],["2024-09-17",7.564,7.8335,7.564,7.8056,4138200.0],["2024-09-18",7.7777,7.945,7.6383,7.6476,5667600.0],["2024-09-19",7.945,7.9914,7.7498,7.8985,4629000.0],["2024-09-20",7.8149,7.8985,7.6848,7.7777,20328800.0],["2024-09-23",7.7777,8.0379,7.7405,7.9264,4537400.0],["2024-09-24",8.0379,8.1122,7.6197,7.6848,9449500.0],["2024-09-25",7.6104,7.6569,7.3038,7.3317,6590600.0],["2024-09-26",7.2016,7.2666,6.9228,6.9693,9968000.0],["2024-09-27",7.0622,7.1551,7.0064,7.0808,6401200.0],["2024-09-30",7.0343,7.2852,6.9693,7.1087,6529400.0],["2024-10-01",6.9879,7.4339,6.9321,7.3595,8902100.0],["2024-10-02",7.4804,7.5454,7.2666,7.4432,7070500.0],["2024-10-03",7.4896,7.7312,7.4153,7.7034,7727900.0],["2024-10-04",7.8242,7.9636,7.7498,7.8799,8841600.0],["2024-10-07",7.8892,8.0565,7.8892,7.9543,8913100.0],["2024-10-08",7.8149,7.8149,7.4896,7.6104,9010900.0],["2024-10-09",7.5268,7.6012,7.4432,7.4711,7856700.0],["2024-10-10",7.4804,7.6383,7.3595,7.4989,6929100.0],["2024-10-11",7.4432,7.7498,7.4153,7.7034,7580800.0],["2024-10-14",7.5919,7.6755,7.4989,7.6662,5410700.0],["2024-10-15",7.4339,7.4618,7.2852,7.3317,9138000.0],["2024-10-16",7.406,7.5175,7.3688,7.4804,8444300.0],["2024-10-17",7.2759,7.4153,7.1365,7.406,10977800.0],["2024-10-18",7.3503,7.5454,7.1923,7.4153,13755000.0],["2024-10-21",7.4896,7.5733,7.1923,7.341,9279600.0],["2024-10-22",7.3967,7.4432,7.2945,7.3038,9894300.0],["2024-10-23",7.2573,7.3967,7.1923,7.248,9335800.0],["2024-10-24",7.5268,7.6012,6.9971,7.406,15640800.0],["2024-10-25",7.5175,7.6569,7.4618,7.5919,12017000.0],["2024-10-28",7.3317,7.4618,7.2945,7.4153,10734000.0],["2024-10-29",7.3967,7.4246,7.2202,7.2387,8278600.0],["2024-10-30",7.2666,7.4339,7.248,7.2945,10366300.0],["2024-10-31",7.3503,7.4432,7.0994,7.1272,10678400.0],["2024-11-01",7.2202,7.2573,6.8578,6.8949,9479100.0],["2024-11-04",6.9786,7.2387,6.9228,7.0715,11018700.0],["2024-11-05",7.0715,7.1923,7.0157,7.1458,9131900.0],["2024-11-06",7.6197,7.9636,7.5082,7.8985,17643700.0],["2024-11-07",7.945,7.9728,7.6569,7.8056,9125700.0],["2024-11-08",7.7127,7.8428,7.6104,7.7127,5755600.0],["2024-11-11",7.7034,8.1401,7.6941,8.0844,8591800.0],["2024-11-12",8.01,8.1308,7.787,7.7963,6121800.0],["2024-11-13",7.8149,7.9357,7.6569,7.7777,6924000.0],["2024-11-14",7.8428,7.9636,7.5826,7.6755,6267200.0],["2024-11-15",7.7127,7.8056,7.4432,7.4711,6471400.0],["2024-11-18",7.6012,7.8056,7.5361,7.6941,7148700.0],["2024-11-19",7.5733,7.6848,7.4989,7.5361,4668300.0],["2024-11-20",7.5361,7.6476,7.4804,7.5547,4545900.0],["2024-11-21",7.6383,7.8706,7.6104,7.7684,6043400.0],["2024-11-22",7.8242,8.2237,7.7777,8.0658,10438900.0],["2024-11-25",8.1308,8.2795,7.9357,8.01,11098900.0],["2024-11-26",8.0379,8.1122,7.7127,7.7498,6904900.0],["2024-11-27",7.8242,8.0379,7.7777,7.8613,5869600.0],["2024-11-29",8.0193,8.0193,7.787,7.8056,2874500.0],["2024-12-02",7.8713,7.9182,7.7305,7.815,4964800.0],["2024-12-03",7.89,7.9182,7.6742,7.693,7250800.0],["2024-12-04",7.6649,7.7962,7.496,7.6836,7119600.0],["2024-12-05",7.7399,7.8806,7.6179,7.6273,6356600.0],["2024-12-06",7.5804,7.5992,6.9518,7.0269,13252800.0],["2024-12-09",7.177,7.4303,7.1113,7.2145,9176200.0],["2024-12-10",7.2333,7.4116,7.0644,7.3553,7326100.0],["2024-12-11",7.4866,7.496,7.2145,7.3271,8861400.0],["2024-12-12",7.2427,7.2802,7.0832,7.1489,7416000.0],["2024-12-13",7.2521,7.299,7.1113,7.2427,6560800.0],["2024-12-16",7.1676,7.2333,6.9612,7.0738,6333300.0],["2024-12-17",6.9706,7.0175,6.7454,6.8862,10254800.0],["2024-12-18",6.8862,7.1864,6.783,6.8111,17014500.0],["2024-12-19",6.9143,7.0175,6.783,6.8393,12176100.0],["2024-12-20",6.7361,7.2333,6.7079,7.2052,30319300.0],["2024-12-23",7.1395,7.1958,6.9988,7.055,11754700.0],["2024-12-24",7.0644,7.2052,6.9331,7.2052,4468800.0],["2024-12-26",7.1582,7.3553,7.0175,7.3365,6490800.0],["2024-12-27",7.3459,7.5241,7.3084,7.3646,6745900.0],["2024-12-30",7.4209,7.7211,7.3365,7.6086,9910500.0],["2024-12-31",7.6555,7.8431,7.6179,7.7493,7460300.0],["2025-01-02",7.9088,8.1621,7.9088,8.0026,6149200.0],["2025-01-03",8.0683,8.087,7.8619,8.0401,7011100.0],["2025-01-06",8.0307,8.2653,8.012,8.087,7369900.0],["2025-01-07",8.1621,8.1715,7.9557,8.087,7609500.0],["2025-01-08",7.9838,8.0495,7.8994,7.8994,6877500.0],["2025-01-10",8.0589,8.1527,7.9275,7.9745,8781400.0],["2025-01-13",8.0214,8.2559,8.0214,8.1433,8008300.0],["2025-01-14",8.1339,8.4904,8.1246,8.3966,6968700.0],["2025-01-15",8.5936,8.8094,8.4998,8.7531,7330800.0],["2025-01-16",8.6781,8.9408,8.6593,8.8657,8817300.0],["2025-01-17",8.9126,8.9783,8.603,8.7156,9201200.0],["2025-01-21",8.8845,8.922,8.5467,8.6781,6656000.0],["2025-01-22",8.7062,8.7907,8.3685,8.5655,10689500.0],["2025-01-23",8.5749,8.725,8.4529,8.4623,8169600.0],["2025-01-24",8.4248,8.5374,8.1996,8.209,8413700.0],["2025-01-27",8.1058,8.3497,7.8525,7.8806,8330100.0],["2025-01-28",7.8713,7.9932,7.6555,7.7681,9436100.0],["2025-01-29",7.7211,7.8806,7.693,7.7587,8228400.0],["2025-01-30",7.7868,7.8619,7.6273,7.7305,8569300.0],["2025-01-31",7.693,7.8525,7.5148,7.571,12795700.0],["2025-02-03",7.5054,7.6086,7.2708,7.3928,8928000.0],["2025-02-04",7.2896,7.7211,7.2521,7.7024,11877400.0],["2025-02-05",7.7211,7.9557,7.7211,7.8619,13579600.0],["2025-02-06",7.89,8.3122,7.7681,7.8619,16639000.0],["2025-02-07",7.9745,8.2653,7.9369,8.087,11734400.0],["2025-02-10",8.2653,8.5092,8.1621,8.4248,11221700.0],["2025-02-11",8.4717,8.725,8.4342,8.6593,12146000.0],["2025-02-12",8.5467,8.603,8.1246,8.1902,11860800.0],["2025-02-13",8.1809,8.5374,8.1246,8.5186,9315200.0],["2025-02-14",8.603,8.6687,8.2841,8.3685,8147700.0],["2025-02-18",8.3966,8.6781,8.284,8.528,7078900.0],["2025-02-19",8.4717,8.6218,8.2934,8.3122,6019100.0],["2025-02-20",8.3122,8.4811,8.1996,8.284,5825800.0],["2025-02-21",8.2841,8.3403,7.7681,7.8243,8875400.0],["2025-02-24",7.8525,7.9088,7.7493,7.7587,7707400.0],["2025-02-25",7.7399,7.8713,7.4022,7.6086,9258000.0],["2025-02-26",7.5898,7.693,7.4022,7.4116,9067600.0],["2025-02-27",7.5429,7.89,7.5148,7.6086,13553700.0],["2025-02-28",7.5804,7.8337,7.4397,7.7962,8509400.0],["2025-03-03",7.9667,8.033,7.0763,7.0952,18383200.0],["2025-03-04",7.01,7.2941,6.7258,7.1142,16698200.0],["2025-03-05",6.9815,7.1047,6.6973,6.9152,15405500.0],["2025-03-06",6.83,6.8868,6.6595,6.7731,10422800.0],["2025-03-07",6.8868,7.2184,6.8584,7.1142,14799600.0],["2025-03-10",7.0573,7.3131,6.9531,6.991,13694600.0],["2025-03-11",7.0194,7.4078,7.0194,7.3889,17926100.0],["2025-03-12",7.3604,7.6352,7.2184,7.4268,16668900.0],["2025-03-13",7.4362,7.5878,7.1236,7.2089,9049800.0],["2025-03-14",7.3699,7.5783,7.3226,7.4931,14881400.0],["2025-03-17",7.512,7.6067,7.2562,7.4457,11809600.0],["2025-03-18",7.4931,7.5689,7.2847,7.5025,12322400.0],["2025-03-19",7.4931,8.0899,7.4741,7.9857,12234600.0],["2025-03-20",7.853,8.0141,7.8151,7.9667,9824500.0],["2025-03-21",7.8625,8.0046,7.7488,7.9383,30316000.0],["2025-03-24",8.0046,8.0804,7.9004,8.0141,10236100.0],["2025-03-25",8.0804,8.1846,7.9857,8.0425,9970700.0],["2025-03-26",8.1372,8.2793,8.0614,8.1183,10348100.0],["2025-03-27",8.0899,8.1183,7.8436,7.9383,8033200.0],["2025-03-28",7.8815,7.9004,7.6636,7.7583,9577700.0],["2025-03-31",7.6731,7.8815,7.5973,7.7867,6756700.0],["2025-04-01",7.7299,7.9951,7.6541,7.9383,5674700.0],["2025-04-02",7.7962,8.1467,7.7299,8.1088,9444900.0],["2025-04-03",7.4931,7.531,6.5079,6.5647,13384600.0],["2025-04-04",6.1574,6.2237,5.2385,5.3617,18658800.0],["2025-04-07",5.1722,5.7406,4.8501,5.3901,15991200.0],["2025-04-08",5.6553,5.6837,5.0775,5.1722,14320800.0],["2025-04-09",4.9638,6.3374,4.9259,6.2142,17696900.0],["2025-04-10",5.8543,5.8543,5.1533,5.2954,12219800.0],["2025-04-11",5.3427,5.4943,5.1154,5.4564,6984600.0],["2025-04-14",5.6553,5.6932,5.3901,5.4469,10754900.0],["2025-04-15",5.4564,5.608,5.3996,5.4848,10698700.0],["2025-04-16",5.4848,5.7311,5.4564,5.5227,16455300.0],["2025-04-17",5.6364,5.9016,5.608,5.7501,18648800.0],["2025-04-21",5.6364,5.6459,5.409,5.5701,18191300.0],["2025-04-22",5.6364,5.7311,5.3332,5.5701,22295300.0],["2025-04-23",5.8543,5.9111,5.5038,5.5701,16179200.0],["2025-04-24",5.8827,5.9395,5.6837,5.7785,19959000.0],["2025-04-25",5.7027,5.7879,5.608,5.769,13104100.0],["2025-04-28",5.7785,5.9206,5.6174,5.6932,9856300.0],["2025-04-29",5.5701,5.7311,5.4564,5.6364,14733900.0],["2025-04-30",5.4659,5.6932,5.2101,5.3427,17068600.0],["2025-05-01",5.2764,5.6553,5.2764,5.5511,16252400.0],["2025-05-02",5.6174,5.7216,5.5038,5.7122,11460100.0],["2025-05-05",5.5701,5.5795,5.2954,5.3048,16110200.0],["2025-05-06",5.3143,5.3996,5.2101,5.248,15477700.0],["2025-05-07",5.2859,5.3238,5.1912,5.2764,13195400.0],["2025-05-08",5.3238,5.6269,5.3143,5.5322,14362600.0],["2025-05-09",5.6553,5.7595,5.6269,5.6743,10508800.0],["2025-05-12",6.1574,6.3753,5.949,5.9869,19457600.0],["2025-05-13",6.0153,6.1574,5.9395,6.0342,15722200.0],["2025-05-14",5.9395,6.0721,5.9111,5.949,10718000.0],["2025-05-15",5.7879,5.8448,5.6459,5.7974,8955400.0],["2025-05-16",5.7879,5.8164,5.6269,5.7879,11265200.0],["2025-05-19",5.6743,5.7027,5.5606,5.6174,9358800.0],["2025-05-20",5.5985,5.6459,5.5132,5.5322,12380000.0],["2025-05-21",5.5038,5.5038,5.2859,5.2954,16825900.0],["2025-05-22",5.2575,5.4185,5.0964,5.3901,13082700.0],["2025-05-23",5.2575,5.4469,5.2385,5.4185,13670800.0],["2025-05-27",5.4659,5.4848,5.2764,5.4753,14275200.0],["2025-05-28",5.5227,5.5606,5.2954,5.3143,14320400.0],["2025-05-29",5.3048,5.3901,5.248,5.3522,15157700.0],["2025-05-30",5.2954,5.3238,5.1722,5.229,18043600.0],["2025-06-02",5.4117,5.4309,5.1714,5.2963,15698500.0],["2025-06-03",5.2771,5.7193,5.1714,5.5366,15675500.0],["2025-06-04",5.4693,5.5559,5.2963,5.3925,11671500.0],["2025-06-05",5.4309,5.4597,5.2675,5.354,9727800.0],["2025-06-06",5.4693,5.6808,5.4405,5.5751,6113400.0],["2025-06-09",5.652,5.8346,5.5943,5.7,9620200.0],["2025-06-10",5.7385,6.0461,5.7289,5.9211,13429000.0],["2025-06-11",6.0076,6.1422,5.8731,6.1038,13379700.0],["2025-06-12",6.0269,6.1134,5.9019,6.1038,8120700.0],["2025-06-13",6.3729,6.4594,6.0941,6.2768,16459900.0],["2025-06-16",6.1999,6.2864,6.0749,6.1807,9350700.0],["2025-06-17",6.2479,6.3921,6.1518,6.3152,11372100.0],["2025-06-18",6.3344,6.4306,6.1422,6.1903,15586000.0],["2025-06-20",6.2383,6.3344,6.0845,6.1038,18234700.0],["2025-06-23",6.1999,6.1999,5.7673,5.8058,16953400.0],["2025-06-24",5.7193,5.8635,5.6808,5.7481,14106700.0],["2025-06-25",5.7097,5.7385,5.4501,5.527,15803600.0],["2025-06-26",5.5559,5.7097,5.4886,5.6616,16036800.0],["2025-06-27",5.652,5.825,5.5847,5.6808,20362500.0],["2025-06-30",5.6328,5.7577,5.6039,5.7,7977800.0],["2025-07-01",5.7097,5.9884,5.5559,5.8635,13720900.0],["2025-07-02",5.9692,6.1134,5.8154,6.1038,10420900.0],["2025-07-03",6.0941,6.1614,6.0365,6.0653,4256300.0],["2025-07-07",6.0557,6.1903,5.7866,5.9307,9237800.0],["2025-07-08",5.9211,6.4306,5.9115,6.3441,11797500.0],["2025-07-09",6.3537,6.4017,6.2287,6.2768,5352100.0],["2025-07-10",6.2768,6.3344,6.123,6.3056,6476100.0],["2025-07-11",6.296,6.3729,6.2095,6.296,6095000.0],["2025-07-14",6.2191,6.2479,6.0269,6.0557,8448700.0],["2025-07-15",5.9788,6.0461,5.6904,5.7,7623600.0],["2025-07-16",5.7193,5.7866,5.6328,5.6904,10040000.0],["2025-07-17",5.6712,5.8346,5.6616,5.7962,9970200.0],["2025-07-18",5.9115,5.9596,5.652,5.7097,7550700.0],["2025-07-21",5.7673,5.8058,5.5655,5.6039,6767800.0],["2025-07-22",5.527,5.7193,5.4982,5.6328,10751800.0],["2025-07-23",5.7577,5.998,5.7289,5.9307,15823300.0],["2025-07-24",5.7673,6.1903,5.6135,5.8635,12488200.0],["2025-07-25",5.8634,5.8827,5.6616,5.6904,10520900.0],["2025-07-28",5.8154,6.0269,5.7673,5.998,8271100.0],["2025-07-29",5.9788,6.1038,5.8634,6.1038,9341900.0],["2025-07-30",6.0749,6.0749,5.7481,5.8635,8824300.0],["2025-07-31",5.7769,5.9115,5.5751,5.6808,10310900.0],["2025-08-01",5.5751,5.5943,5.2867,5.3252,8985900.0],["2025-08-04",5.354,5.3925,5.2098,5.2579,7728100.0],["2025-08-05",5.2771,5.3925,5.1521,5.3732,8629200.0],["2025-08-06",5.4021,5.5366,5.1906,5.229,7170300.0],["2025-08-07",5.2771,5.4597,5.0945,5.1425,9190300.0],["2025-08-08",5.2002,5.3059,5.1233,5.2194,6673900.0],["2025-08-11",5.2483,5.3156,5.1329,5.2002,6330300.0],["2025-08-12",5.2387,5.4117,5.2002,5.3828,6550300.0],["2025-08-13",5.3732,5.4117,5.2002,5.3636,8622400.0],["2025-08-14",5.354,5.4021,5.181,5.3925,8660400.0],["2025-08-15",5.3636,5.3828,5.1521,5.1714,7629500.0],["2025-08-18",5.1425,5.2579,5.0464,5.181,9793500.0],["2025-08-19",5.1714,5.2675,5.0945,5.1714,6853300.0],["2025-08-20",5.1906,5.1906,5.0368,5.0849,8341400.0],["2025-08-21",5.0272,5.181,4.9984,5.181,7306500.0],["2025-08-22",5.2002,5.5943,5.181,5.5847,8689900.0],["2025-08-25",5.5847,5.5847,5.479,5.5366,5704500.0],["2025-08-26",5.4886,5.527,5.4117,5.4501,8045500.0],["2025-08-27",5.4501,5.6231,5.4213,5.4886,7786700.0],["2025-08-28",5.4982,5.5559,5.4117,5.5174,7311600.0],["2025-08-29",5.4886,5.652,5.4597,5.5847,7014300.0],["2025-09-02",5.536,5.6529,5.4775,5.5944,6812900.0],["2025-09-03",5.5165,5.6042,5.3021,5.38,6793300.0],["2025-09-04",5.3703,5.6822,5.2728,5.6822,10548200.0],["2025-09-05",5.6042,5.7114,5.4482,5.5262,7975200.0],["2025-09-08",5.5652,5.6042,5.341,5.4775,7800100.0],["2025-09-09",5.5944,5.6822,5.3605,5.3605,6716400.0],["2025-09-10",5.3605,5.4093,5.1364,5.3313,13499300.0],["2025-09-11",5.2631,5.4775,5.2143,5.419,8866800.0],["2025-09-12",5.497,5.5555,5.3605,5.3995,7745000.0],["2025-09-15",5.4775,5.497,5.2631,5.2728,6538200.0],["2025-09-16",5.341,5.5067,5.2923,5.4775,6127600.0],["2025-09-17",5.4482,5.5555,5.2436,5.341,8653800.0],["2025-09-18",5.419,5.4288,5.2923,5.3898,5889900.0],["2025-09-19",5.3313,5.3508,5.1364,5.2143,15244500.0],["2025-09-22",5.1656,5.3313,5.1071,5.2533,7136500.0],["2025-09-23",5.3118,5.6042,5.2728,5.3508,8808600.0],["2025-09-24",5.4288,5.5262,5.38,5.38,6500000.0],["2025-09-25",5.341,5.4482,5.2533,5.3605,5829200.0],["2025-09-26",5.3605,5.5652,5.3508,5.4385,7975900.0],["2025-09-29",5.3995,5.3995,5.1559,5.1851,7611300.0],["2025-09-30",5.1071,5.1461,4.9707,5.0486,10555600.0],["2025-10-01",5.0389,5.3118,5.0194,5.2338,9935900.0],["2025-10-02",5.2533,5.3215,5.1753,5.2046,6524100.0],["2025-10-03",5.2533,5.497,5.2436,5.419,13659000.0],["2025-10-06",5.4677,5.7796,5.4482,5.6627,10914700.0],["2025-10-07",5.6919,5.7894,5.5749,5.7796,9081700.0],["2025-10-08",5.7991,5.8868,5.7017,5.7504,6819000.0],["2025-10-09",5.7309,5.8576,5.536,5.5652,5321800.0],["2025-10-10",5.5555,5.6139,5.2046,5.2338,11034100.0],["2025-10-13",5.2826,5.536,5.2241,5.5262,8655300.0],["2025-10-14",5.3605,5.5749,5.3313,5.536,6353100.0],["2025-10-15",5.5944,5.7211,5.497,5.5847,6134500.0],["2025-10-16",5.6432,5.6822,5.3508,5.4775,5961100.0],["2025-10-17",5.3898,5.5262,5.3118,5.3703,7917400.0],["2025-10-20",5.3995,5.6432,5.3703,5.6237,6538000.0],["2025-10-21",5.7309,6.0623,5.6724,5.8771,19851700.0],["2025-10-22",5.8478,6.0428,5.8284,5.9258,12162400.0],["2025-10-23",6.3839,6.6081,6.15,6.5886,15876300.0],["2025-10-24",6.7933,6.7933,6.4424,6.4619,10031000.0],["2025-10-27",6.5886,6.5983,6.3449,6.3936,13340800.0],["2025-10-28",6.3157,6.3352,6.0135,6.1013,12879700.0],["2025-10-29",6.2085,6.4034,6.1597,6.3254,12861300.0],["2025-10-30",6.2377,6.3059,6.1305,6.1402,8884100.0],["2025-10-31",6.1695,6.1987,5.9356,6.111,11869900.0],["2025-11-03",6.1305,6.2669,5.9551,6.2377,7918700.0],["2025-11-04",6.0233,6.0915,5.8381,5.8576,9131000.0],["2025-11-05",5.8966,6.072,5.8381,5.9161,6960100.0],["2025-11-06",5.9648,6.0525,5.7699,5.9161,6672100.0],["2025-11-07",5.8966,5.9843,5.7309,5.9258,7311200.0],["2025-11-10",6.0233,6.1013,5.9258,5.994,7096000.0],["2025-11-11",6.033,6.3936,6.033,6.228,11162100.0],["2025-11-12",6.1305,6.1695,5.7699,5.8186,10926500.0],["2025-11-13",5.8478,5.9063,5.6237,5.7017,6488300.0],["2025-11-14",5.7017,5.8673,5.5944,5.8284,6095900.0],["2025-11-17",5.8576,5.9551,5.5652,5.6432,8917600.0],["2025-11-18",5.5555,5.7601,5.5067,5.6432,9650500.0],["2025-11-19",5.4775,5.5749,5.3898,5.4775,7845500.0],["2025-11-20",5.5847,5.6529,5.2533,5.2728,8656500.0],["2025-11-21",5.2436,5.419,5.1071,5.3898,7948100.0],["2025-11-24",5.3215,5.5165,5.2533,5.4482,7856600.0],["2025-11-25",5.3898,5.6042,5.3703,5.5652,8088600.0],["2025-11-26",5.536,5.6627,5.5262,5.536,9014000.0],["2025-11-28",5.5555,5.6724,5.5067,5.6627,2936600.0],["2025-12-01",5.6528,5.89,5.6231,5.801,7625200.0],["2025-12-02",5.801,5.9295,5.6231,5.8801,10834000.0],["2025-12-03",5.9295,6.2457,5.8998,6.2062,11488100.0],["2025-12-04",6.226,6.4533,6.1568,6.4039,9140700.0],["2025-12-05",6.394,6.5126,6.2359,6.2457,4979000.0],["2025-12-08",6.1963,6.2951,6.1271,6.1963,5586900.0],["2025-12-09",6.226,6.3248,6.1667,6.2457,5383900.0],["2025-12-10",6.0283,6.5323,5.9987,6.3841,12216800.0],["2025-12-11",6.2754,6.3544,6.1864,6.2754,5857400.0],["2025-12-12",6.2853,6.3643,6.0777,6.137,5732900.0],["2025-12-15",6.1469,6.1667,6.0382,6.1469,9085800.0],["2025-12-16",6.0975,6.0975,5.6824,5.8208,9082000.0],["2025-12-17",5.8998,5.9295,5.722,5.8801,11209600.0],["2025-12-18",5.8998,5.8998,5.6725,5.7022,8266200.0],["2025-12-19",5.7022,5.8406,5.7022,5.7615,15279300.0],["2025-12-22",5.8109,5.9987,5.7911,5.8208,7568900.0],["2025-12-23",5.8702,5.9493,5.7615,5.8307,6636200.0],["2025-12-24",5.8504,5.8801,5.7813,5.8406,3140700.0],["2025-12-26",5.7911,5.8702,5.7022,5.7813,5349600.0],["2025-12-29",5.801,5.9196,5.7911,5.8603,7400200.0],["2025-12-30",5.9196,6.0777,5.8998,6.0086,9860300.0],["2025-12-31",6.0184,6.137,5.9888,6.0382,4956900.0],["2026-01-02",6.0777,6.4928,6.0086,6.394,12972400.0],["2026-01-05",6.6608,6.809,6.4928,6.7102,16187600.0],["2026-01-06",6.7497,6.9375,6.5323,6.562,13835600.0],["2026-01-07",6.5719,6.6904,6.4533,6.5323,10756200.0],["2026-01-08",6.6114,7.066,6.5817,6.9474,18568700.0],["2026-01-09",6.9474,7.145,6.7102,6.73,12100600.0],["2026-01-12",6.7201,6.8683,6.6114,6.6707,9642000.0],["2026-01-13",6.7893,7.0857,6.7596,7.066,13623000.0],["2026-01-14",7.1648,7.3723,7.0265,7.0462,13249200.0],["2026-01-15",6.977,7.0956,6.9177,7.0265,7088000.0],["2026-01-16",7.0857,7.145,6.9177,7.066,10540200.0],["2026-01-20",7.0166,7.145,6.9177,7.0067,8505100.0],["2026-01-21",7.2142,7.402,7.1648,7.2735,15914000.0],["2026-01-22",7.2439,7.4218,7.2241,7.3032,11565800.0],["2026-01-23",7.4415,7.6194,7.2043,7.2142,9466400.0],["2026-01-26",7.3427,7.3822,7.234,7.2636,7252800.0],["2026-01-27",7.3328,7.4316,7.2735,7.3526,7489500.0],["2026-01-28",7.4218,7.5107,7.0759,7.2439,10830000.0],["2026-01-29",7.5898,7.7578,7.4415,7.4514,11421800.0],["2026-01-30",7.3625,7.4909,7.2439,7.4415,9039300.0],["2026-02-02",7.1846,7.6194,7.1253,7.5008,9356500.0],["2026-02-03",7.6095,7.7281,7.5107,7.7182,10650200.0],["2026-02-04",7.7479,7.906,7.6392,7.8566,13996100.0],["2026-02-05",7.9949,8.3013,7.8961,8.074,22684800.0],["2026-02-06",8.0839,8.5879,8.0443,8.5582,11486600.0],["2026-02-09",8.6076,8.8053,8.4298,8.5978,8905600.0],["2026-02-10",8.578,8.5879,8.1432,8.1728,8891600.0],["2026-02-11",8.3408,8.6472,8.3309,8.4693,12395500.0],["2026-02-12",8.4001,8.4495,7.817,8.0443,10504100.0],["2026-02-13",8.0246,8.1926,7.906,8.0048,12205200.0],["2026-02-17",8.0048,8.0839,7.6392,7.8269,10640300.0],["2026-02-18",7.9653,8.1333,7.8961,8.074,11404700.0],["2026-02-19",8.1531,8.41,8.1432,8.4001,11067000.0],["2026-02-20",8.2321,8.3408,8.0938,8.3112,7308200.0],["2026-02-23",8.2716,8.3902,8.0542,8.2618,9894400.0],["2026-02-24",8.3309,8.3902,8.0443,8.2222,8322100.0],["2026-02-25",8.242,8.3211,7.9851,8.242,7461100.0],["2026-02-26",8.0938,8.4495,8.0345,8.3112,8533500.0],["2026-02-27",8.4298,8.4989,8.2222,8.41,6224200.0],["2026-03-02",8.95,8.95,8.48,8.82,13168000.0],["2026-03-03",8.79,9.0,8.71,8.83,13681800.0],["2026-03-04",8.67,9.03,8.67,8.87,8954400.0],["2026-03-05",8.91,8.97,8.72,8.84,11478200.0],["2026-03-06",8.91,9.07,8.71,8.97,11628600.0],["2026-03-09",8.98,9.68,8.82,9.27,18032700.0],["2026-03-10",9.17,9.79,9.09,9.5,13788600.0],["2026-03-11",9.44,9.91,9.33,9.82,12450500.0],["2026-03-12",9.93,9.95,9.69,9.85,9660400.0],["2026-03-13",9.73,10.39,9.6,10.29,16893100.0],["2026-03-16",10.2,10.46,10.0,10.14,9519700.0],["2026-03-17",10.28,10.78,10.25,10.72,13003600.0],["2026-03-18",10.78,10.87,10.47,10.74,11459000.0],["2026-03-19",10.72,11.09,10.65,10.72,9028000.0],["2026-03-20",10.79,10.95,10.64,10.91,14178800.0],["2026-03-23",10.37,10.9,10.37,10.72,14747500.0],["2026-03-24",10.84,11.14,10.81,10.89,7408500.0],["2026-03-25",10.72,11.01,10.71,10.93,8667900.0],["2026-03-26",10.95,11.35,10.94,11.26,6666200.0],["2026-03-27",11.25,11.58,11.22,11.36,11057000.0],["2026-03-30",11.6,11.75,11.01,11.05,11166900.0],["2026-03-31",11.08,11.3,10.52,10.83,14241500.0],["2026-04-01",10.5,10.75,10.17,10.35,10544800.0],["2026-04-02",10.76,10.92,10.46,10.61,8081700.0],["2026-04-06",10.6,10.72,10.53,10.59,4540100.0],["2026-04-07",10.7,11.23,10.69,11.23,11309800.0],["2026-04-08",9.94,10.4,9.36,10.33,22644900.0],["2026-04-09",10.46,10.68,10.05,10.14,9697200.0],["2026-04-10",10.06,10.22,9.99,10.05,9089300.0],["2026-04-13",10.24,10.7,10.24,10.56,12294900.0],["2026-04-14",10.38,10.38,9.82,9.88,12124500.0],["2026-04-15",9.87,10.12,9.76,9.92,9065700.0],["2026-04-16",9.93,10.45,9.93,10.41,8562600.0],["2026-04-17",9.8,9.81,9.17,9.42,15493200.0],["2026-04-20",9.81,9.91,9.49,9.77,8045100.0],["2026-04-21",9.96,10.58,9.94,10.56,11704400.0],["2026-04-22",10.66,10.92,10.55,10.81,12220900.0],["2026-04-23",10.04,11.35,10.0,11.14,18392500.0],["2026-04-24",11.13,11.52,11.03,11.33,7999600.0],["2026-04-27",11.52,11.74,11.34,11.46,10152500.0],["2026-04-28",11.8,11.93,11.58,11.82,7631000.0],["2026-04-29",12.0,12.4,11.96,12.35,7523300.0],["2026-04-30",12.03,12.42,11.92,12.22,9343700.0],["2026-05-01",12.15,12.19,11.67,11.99,11432900.0],["2026-05-04",12.1,12.3,11.78,12.29,7016100.0],["2026-05-05",12.11,12.62,12.0,12.41,7043700.0],["2026-05-06",11.55,12.1,11.5,11.58,11248800.0],["2026-05-07",11.58,11.59,11.08,11.41,6520800.0],["2026-05-08",11.4,11.67,11.27,11.42,5327700.0],["2026-05-11",11.68,11.99,11.53,11.86,5190100.0],["2026-05-12",12.0,12.2,11.81,12.06,5820800.0],["2026-05-13",12.13,12.22,11.75,12.0,5607100.0],["2026-05-14",12.04,12.28,11.96,12.12,6176700.0],["2026-05-15",12.12,12.43,12.06,12.42,6489400.0],["2026-05-18",12.42,13.08,12.38,12.85,10122400.0],["2026-05-19",13.0,13.03,12.58,12.73,8053800.0],["2026-05-20",12.71,13.0,12.15,12.28,6059700.0],["2026-05-21",12.56,12.71,11.88,12.21,9004100.0],["2026-05-22",12.38,12.38,12.0,12.31,5651700.0],["2026-05-26",12.07,12.7,11.98,12.12,8757200.0],["2026-05-27",11.83,11.83,11.42,11.48,9094100.0],["2026-05-28",11.71,11.76,11.28,11.3,5896500.0],["2026-05-29",11.34,11.4,10.96,11.21,9855400.0],["2026-06-01",11.47,11.74,11.36,11.53,8451100.0],["2026-06-02",11.53,11.96,11.5,11.73,6400900.0],["2026-06-03",11.87,12.18,11.66,12.01,8475800.0],["2026-06-04",11.88,12.56,11.76,12.27,14312500.0],["2026-06-05",12.4,12.4,11.47,11.51,10355400.0],["2026-06-08",11.73,12.08,11.71,11.9,6310100.0],["2026-06-09",11.89,11.93,11.27,11.59,7262100.0],["2026-06-10",11.74,12.13,11.7,12.02,6371400.0],["2026-06-11",12.14,12.2,11.44,11.49,8884000.0],["2026-06-12",11.31,11.84,11.26,11.49,7277600.0],["2026-06-15",10.7,11.04,10.56,10.66,13728100.0],["2026-06-16",10.78,10.87,10.29,10.35,12644600.0],["2026-06-17",10.37,10.56,10.24,10.3,10224100.0],["2026-06-18",10.17,10.25,9.72,10.04,13122300.0],["2026-06-22",10.13,10.21,9.83,10.2,8593700.0],["2026-06-23",10.08,10.22,10.02,10.07,4646600.0],["2026-06-24",9.87,9.87,9.39,9.52,16333000.0],["2026-06-25",9.37,9.88,9.28,9.77,8766900.0],["2026-06-26",9.73,9.75,9.48,9.59,14931200.0],["2026-06-29",9.57,9.66,9.36,9.55,8598600.0],["2026-06-30",9.63,9.74,9.13,9.18,13427400.0],["2026-07-01",9.35,9.35,8.5,8.57,15466000.0],["2026-07-02",8.68,8.8,8.59,8.66,10415100.0],["2026-07-06",8.72,8.98,8.5,8.56,9392189.188668],["2026-07-07",8.7,9.24,8.665,9.15,11204208.525339],["2026-07-08",9.38,9.82,9.38,9.7,15371874.629766],["2026-07-09",9.55,9.6154,9.335,9.4,7032468.126086],["2026-07-10",9.47,9.505,9.26,9.39,4896482.639131],["2026-07-13",9.62,9.78,9.5301,9.68,5814688.488338],["2026-07-14",10.01,10.06,9.7,9.86,6260953.533773],["2026-07-15",9.98,10.04,9.525,9.84,7049986.979902],["2026-07-16",9.83,9.935,9.63,9.64,6395487.329414],["2026-07-17",9.81,10.07,9.73,10.02,8615302.663732],["2026-07-20",9.92,10.3,9.91,10.1,8158835.702886],["2026-07-21",10.16,10.55,10,10.53,12005173.568119],["2026-07-22",10.7381,10.87,10.56,10.72,8404537.793574],["2026-07-23",11,11.03,10.325,10.34,13883283.162394],["2026-07-24",10.34,10.595,10.15,10.2,6411992.6806],["2026-07-27",9.828,10.03,9.36,9.41,9458501.649448],["2026-07-28",9.43,9.465,9.07,9.17,10076409.488352],["2026-07-29",9.75,9.755,9.23,9.33,9926676.605304],["2026-07-30",9.36,9.87,9.21,9.85,14307910.788247],["2026-07-31",10.05,10.52,10.05,10.48,13030856.608139],["2026-08-03",10.28,10.395,9.982,10.27,9028880.904053],["2026-08-04",10.04,10.2299,9.95,10.09,10880144.743778],["2026-08-05",10.11,10.165,9.52,9.54,8535816.312162],["2026-08-06",9.81,10.185,9.74,10.05,9547697.799342],["2026-08-07",9.9,10.17,9.78,9.87,5444376.009501],["2026-08-10",10.13,10.88,10.13,10.785,2831980.206918],["2026-08-11",10.95,11.095,10.85,11.06,6095408.194515],["2026-08-12",11,11.11,10.84,11.02,5429238.139394],["2026-08-13",10.76,11.08,10.735,10.9,4719591.601732],["2026-08-14",11.015,11.415,10.99,11.37,6021855.879246]]}